date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,59.72,60.26,59.72,60.26,30500.0,36.0129,36.3385,36.0129,36.3385,30500.0
2005-01-03 10:00:00,60.26,60.46,59.64,59.66,45600.0,36.3385,36.4591,35.9647,35.9767,45600.0
2005-01-03 10:30:00,59.73,59.73,59.38,59.5,33800.0,36.0189,36.0189,35.8079,35.8802,33800.0
2005-01-03 11:00:00,59.49,59.49,59.12,59.33,34700.0,35.8742,35.8742,35.6511,35.7777,34700.0
2005-01-03 11:30:00,59.31,59.45,59.23,59.29,36100.0,35.7657,35.8501,35.7174,35.7536,36100.0
2005-01-03 12:00:00,59.32,59.36,59.21,59.26,14200.0,35.7717,35.7958,35.7054,35.7355,14200.0
2005-01-03 12:30:00,59.26,59.39,59.25,59.34,11300.0,35.7355,35.8139,35.7295,35.7837,11300.0
2005-01-03 13:00:00,59.32,59.35,59.05,59.07,17100.0,35.7717,35.7898,35.6089,35.6209,17100.0
2005-01-03 13:30:00,59.07,59.24,59.07,59.18,11900.0,35.6209,35.7234,35.6209,35.6873,11900.0
2005-01-03 14:00:00,59.13,59.31,59.13,59.29,14900.0,35.6571,35.7657,35.6571,35.7536,14900.0
2005-01-03 14:30:00,59.29,59.35,59.2,59.23,17800.0,35.7536,35.7898,35.6993,35.7174,17800.0
2005-01-03 15:00:00,59.23,59.27,59.1,59.17,23000.0,35.7174,35.7415,35.639,35.6812,23000.0
2005-01-03 15:30:00,59.13,59.2,59.1,59.17,37300.0,35.6571,35.6993,35.639,35.6812,37300.0
2005-01-04 09:30:00,59.11,59.12,58.52,58.6,39700.0,35.6451,35.6511,35.2893,35.3375,39700.0
2005-01-04 10:00:00,58.59,58.73,58.55,58.61,29900.0,35.3315,35.4159,35.3074,35.3435,29900.0
2005-01-04 10:30:00,58.61,58.7,58.48,58.49,44900.0,35.3435,35.3978,35.2651,35.2712,44900.0
2005-01-04 11:00:00,58.49,58.56,58.36,58.52,27300.0,35.2712,35.3134,35.1928,35.2893,27300.0
2005-01-04 11:30:00,58.53,58.55,58.35,58.39,33700.0,35.2953,35.3074,35.1868,35.2109,33700.0
2005-01-04 12:00:00,58.39,58.4,58.16,58.28,23000.0,35.2109,35.2169,35.0722,35.1445,23000.0
2005-01-04 12:30:00,58.28,58.44,58.25,58.3,24600.0,35.1445,35.241,35.1264,35.1566,24600.0
2005-01-04 13:00:00,58.29,58.61,58.28,58.51,22900.0,35.1506,35.3435,35.1445,35.2832,22900.0
2005-01-04 13:30:00,58.55,58.65,58.53,58.61,11200.0,35.3074,35.3677,35.2953,35.3435,11200.0
2005-01-04 14:00:00,58.61,58.61,58.14,58.14,27200.0,35.3435,35.3435,35.0601,35.0601,27200.0
2005-01-04 14:30:00,58.17,58.34,58.15,58.31,48900.0,35.0782,35.1807,35.0661,35.1626,48900.0
2005-01-04 15:00:00,58.31,58.47,58.3,58.47,33300.0,35.1626,35.2591,35.1566,35.2591,33300.0
2005-01-04 15:30:00,58.46,58.47,58.29,58.33,33300.0,35.2531,35.2591,35.1506,35.1747,33300.0
2005-01-05 09:30:00,58.35,58.35,57.82,57.87,36100.0,35.1868,35.1868,34.8671,34.8973,36100.0
2005-01-05 10:00:00,57.85,58.16,57.8,58.02,35000.0,34.8852,35.0722,34.8551,34.9878,35000.0
2005-01-05 10:30:00,57.97,58.02,57.6,57.73,34300.0,34.9576,34.9878,34.7345,34.8129,34300.0
2005-01-05 11:00:00,57.71,57.9,57.55,57.56,31500.0,34.8008,34.9154,34.7043,34.7104,31500.0
2005-01-05 11:30:00,57.57,57.77,57.57,57.71,20700.0,34.7164,34.837,34.7164,34.8008,20700.0
2005-01-05 12:00:00,57.72,57.72,57.45,57.45,19400.0,34.8068,34.8068,34.644,34.644,19400.0
2005-01-05 12:30:00,57.47,57.52,57.33,57.47,23800.0,34.6561,34.6862,34.5717,34.6561,23800.0
2005-01-05 13:00:00,57.49,57.83,57.44,57.69,31800.0,34.6681,34.8732,34.638,34.7888,31800.0
2005-01-05 13:30:00,57.67,57.77,57.63,57.75,57200.0,34.7767,34.837,34.7526,34.8249,57200.0
2005-01-05 14:00:00,57.74,57.78,57.62,57.68,17500.0,34.8189,34.843,34.7465,34.7827,17500.0
2005-01-05 14:30:00,57.67,57.76,57.65,57.66,20300.0,34.7767,34.831,34.7646,34.7707,20300.0
2005-01-05 15:00:00,57.62,57.82,57.49,57.51,26300.0,34.7465,34.8671,34.6681,34.6802,26300.0
2005-01-05 15:30:00,57.52,57.68,57.5,57.62,79500.0,34.6862,34.7827,34.6742,34.7465,79500.0
2005-01-06 09:30:00,57.73,57.91,57.48,57.55,28000.0,34.8129,34.9214,34.6621,34.7043,28000.0
2005-01-06 10:00:00,57.5,57.86,57.47,57.82,16600.0,34.6742,34.8913,34.6561,34.8671,16600.0
2005-01-06 10:30:00,57.82,57.82,57.7,57.73,20700.0,34.8671,34.8671,34.7948,34.8129,20700.0
2005-01-06 11:00:00,57.75,58.05,57.74,58.05,23400.0,34.8249,35.0058,34.8189,35.0058,23400.0
2005-01-06 11:30:00,58.05,58.2,58.03,58.13,27700.0,35.0058,35.0963,34.9938,35.0541,27700.0
2005-01-06 12:00:00,58.13,58.15,58.0,58.03,14600.0,35.0541,35.0661,34.9757,34.9938,14600.0
2005-01-06 12:30:00,58.03,58.03,57.91,57.92,11500.0,34.9938,34.9938,34.9214,34.9274,11500.0
2005-01-06 13:00:00,57.92,58.2,57.92,58.2,16700.0,34.9274,35.0963,34.9274,35.0963,16700.0
2005-01-06 13:30:00,58.19,58.33,58.17,58.27,22500.0,35.0903,35.1747,35.0782,35.1385,22500.0
2005-01-06 14:00:00,58.25,58.3,58.21,58.26,31800.0,35.1264,35.1566,35.1023,35.1325,31800.0
2005-01-06 14:30:00,58.27,58.32,58.21,58.21,19900.0,35.1385,35.1687,35.1023,35.1023,19900.0
2005-01-06 15:00:00,58.2,58.29,58.2,58.23,39000.0,35.0963,35.1506,35.0963,35.1144,39000.0
2005-01-06 15:30:00,58.25,58.34,58.25,58.32,38000.0,35.1264,35.1807,35.1264,35.1687,38000.0
2005-01-07 09:30:00,58.22,58.46,58.2,58.24,56800.0,35.1084,35.2531,35.0963,35.1204,56800.0
2005-01-07 10:00:00,58.26,58.59,58.26,58.37,50500.0,35.1325,35.3315,35.1325,35.1988,50500.0
2005-01-07 10:30:00,58.37,58.54,58.26,58.44,23700.0,35.1988,35.3013,35.1325,35.241,23700.0
2005-01-07 11:00:00,58.44,58.75,58.44,58.7,27900.0,35.241,35.428,35.241,35.3978,27900.0
2005-01-07 11:30:00,58.68,58.72,58.56,58.67,25100.0,35.3857,35.4099,35.3134,35.3797,25100.0
2005-01-07 12:00:00,58.66,58.69,58.56,58.69,20000.0,35.3737,35.3918,35.3134,35.3918,20000.0
2005-01-07 12:30:00,58.69,58.76,58.63,58.7,14000.0,35.3918,35.434,35.3556,35.3978,14000.0
2005-01-07 13:00:00,58.71,58.86,58.71,58.83,49300.0,35.4038,35.4943,35.4038,35.4762,49300.0
2005-01-07 13:30:00,58.84,58.9,58.78,58.89,36600.0,35.4822,35.5184,35.4461,35.5124,36600.0
2005-01-07 14:00:00,58.9,58.98,58.85,58.85,41500.0,35.5184,35.5667,35.4883,35.4883,41500.0
2005-01-07 14:30:00,58.86,58.86,58.64,58.69,41500.0,35.4943,35.4943,35.3616,35.3918,41500.0
2005-01-07 15:00:00,58.59,58.85,58.59,58.83,41800.0,35.3315,35.4883,35.3315,35.4762,41800.0
2005-01-07 15:30:00,58.83,58.91,58.73,58.74,57800.0,35.4762,35.5244,35.4159,35.4219,57800.0
2005-01-10 09:30:00,58.55,58.55,58.11,58.14,76600.0,35.3074,35.3074,35.042,35.0601,76600.0
2005-01-10 10:00:00,58.2,58.63,58.16,58.51,17900.0,35.0963,35.3556,35.0722,35.2832,17900.0
2005-01-10 10:30:00,58.52,58.52,58.32,58.42,13200.0,35.2893,35.2893,35.1687,35.229,13200.0
2005-01-10 11:00:00,58.41,58.56,58.4,58.5,21900.0,35.2229,35.3134,35.2169,35.2772,21900.0
2005-01-10 11:30:00,58.48,58.5,58.35,58.46,14200.0,35.2651,35.2772,35.1868,35.2531,14200.0
2005-01-10 12:00:00,58.46,58.56,58.46,58.54,12000.0,35.2531,35.3134,35.2531,35.3013,12000.0
2005-01-10 12:30:00,58.54,58.54,58.41,58.49,12900.0,35.3013,35.3013,35.2229,35.2712,12900.0
2005-01-10 13:00:00,58.49,58.58,58.46,58.54,9400.0,35.2712,35.3254,35.2531,35.3013,9400.0
2005-01-10 13:30:00,58.54,58.54,58.3,58.31,21900.0,35.3013,35.3013,35.1566,35.1626,21900.0
2005-01-10 14:00:00,58.3,58.3,58.2,58.22,16300.0,35.1566,35.1566,35.0963,35.1084,16300.0
2005-01-10 14:30:00,58.22,58.24,58.15,58.23,30100.0,35.1084,35.1204,35.0661,35.1144,30100.0
2005-01-10 15:00:00,58.24,58.26,58.0,58.1,21800.0,35.1204,35.1325,34.9757,35.036,21800.0
2005-01-10 15:30:00,58.07,58.07,57.89,57.98,53000.0,35.0179,35.0179,34.9094,34.9636,53000.0
2005-01-11 09:30:00,57.99,57.99,57.57,57.7,33600.0,34.9697,34.9697,34.7164,34.7948,33600.0
2005-01-11 10:00:00,57.71,57.81,57.46,57.76,20100.0,34.8008,34.8611,34.6501,34.831,20100.0
2005-01-11 10:30:00,57.75,57.75,57.5,57.63,17700.0,34.8249,34.8249,34.6742,34.7526,17700.0
2005-01-11 11:00:00,57.64,57.85,57.64,57.74,19100.0,34.7586,34.8852,34.7586,34.8189,19100.0
2005-01-11 11:30:00,57.74,57.83,57.6,57.67,12300.0,34.8189,34.8732,34.7345,34.7767,12300.0
2005-01-11 12:00:00,57.67,57.68,57.53,57.57,13700.0,34.7767,34.7827,34.6923,34.7164,13700.0
2005-01-11 12:30:00,57.56,57.6,57.46,57.46,23100.0,34.7104,34.7345,34.6501,34.6501,23100.0
2005-01-11 13:00:00,57.45,57.54,57.39,57.47,26000.0,34.644,34.6983,34.6078,34.6561,26000.0
2005-01-11 13:30:00,57.46,57.55,57.4,57.49,24700.0,34.6501,34.7043,34.6139,34.6681,24700.0
2005-01-11 14:00:00,57.49,57.6,57.47,57.58,26300.0,34.6681,34.7345,34.6561,34.7224,26300.0
2005-01-11 14:30:00,57.59,57.66,57.51,57.57,19700.0,34.7284,34.7707,34.6802,34.7164,19700.0
2005-01-11 15:00:00,57.57,57.7,57.52,57.53,18100.0,34.7164,34.7948,34.6862,34.6923,18100.0
2005-01-11 15:30:00,57.52,57.62,57.45,57.46,37100.0,34.6862,34.7465,34.644,34.6501,37100.0
2005-01-12 09:30:00,57.5,57.5,57.03,57.13,14800.0,34.6742,34.6742,34.3908,34.4511,14800.0
2005-01-12 10:00:00,57.15,57.37,57.1,57.15,17300.0,34.4631,34.5958,34.433,34.4631,17300.0
2005-01-12 10:30:00,57.15,57.32,56.85,57.0,32300.0,34.4631,34.5656,34.2822,34.3727,32300.0
2005-01-12 11:00:00,57.03,57.24,57.02,57.23,13700.0,34.3908,34.5174,34.3847,34.5114,13700.0
2005-01-12 11:30:00,57.24,57.56,57.24,57.52,22700.0,34.5174,34.7104,34.5174,34.6862,22700.0
2005-01-12 12:00:00,57.52,57.52,57.42,57.47,9100.0,34.6862,34.6862,34.6259,34.6561,9100.0
2005-01-12 12:30:00,57.46,57.46,57.36,57.36,10700.0,34.6501,34.6501,34.5898,34.5898,10700.0
2005-01-12 13:00:00,57.37,57.37,57.18,57.19,10300.0,34.5958,34.5958,34.4812,34.4872,10300.0
2005-01-12 13:30:00,57.19,57.24,57.07,57.2,19900.0,34.4872,34.5174,34.4149,34.4933,19900.0
2005-01-12 14:00:00,57.16,57.51,57.14,57.48,16500.0,34.4691,34.6802,34.4571,34.6621,16500.0
2005-01-12 14:30:00,57.47,57.47,57.32,57.44,12100.0,34.6561,34.6561,34.5656,34.638,12100.0
2005-01-12 15:00:00,57.45,57.51,57.42,57.48,14900.0,34.644,34.6802,34.6259,34.6621,14900.0
2005-01-12 15:30:00,57.48,57.81,57.45,57.75,37700.0,34.6621,34.8611,34.644,34.8249,37700.0
2005-01-13 09:30:00,57.7,57.77,57.55,57.69,18800.0,34.7948,34.837,34.7043,34.7888,18800.0
2005-01-13 10:00:00,57.69,57.93,57.62,57.93,19800.0,34.7888,34.9335,34.7465,34.9335,19800.0
2005-01-13 10:30:00,57.93,58.01,57.85,57.92,32600.0,34.9335,34.9817,34.8852,34.9274,32600.0
2005-01-13 11:00:00,57.9,57.97,57.85,57.94,11400.0,34.9154,34.9576,34.8852,34.9395,11400.0
2005-01-13 11:30:00,57.93,57.93,57.73,57.85,11200.0,34.9335,34.9335,34.8129,34.8852,11200.0
2005-01-13 12:00:00,57.84,57.96,57.78,57.87,13000.0,34.8792,34.9516,34.843,34.8973,13000.0
2005-01-13 12:30:00,57.87,57.93,57.81,57.91,5400.0,34.8973,34.9335,34.8611,34.9214,5400.0
2005-01-13 13:00:00,57.91,57.95,57.68,57.72,14500.0,34.9214,34.9455,34.7827,34.8068,14500.0
2005-01-13 13:30:00,57.67,57.8,57.62,57.79,10000.0,34.7767,34.8551,34.7465,34.8491,10000.0
2005-01-13 14:00:00,57.79,57.8,57.69,57.71,15800.0,34.8491,34.8551,34.7888,34.8008,15800.0
2005-01-13 14:30:00,57.71,57.74,57.66,57.7,6300.0,34.8008,34.8189,34.7707,34.7948,6300.0
2005-01-13 15:00:00,57.72,57.72,57.3,57.3,19100.0,34.8068,34.8068,34.5536,34.5536,19100.0
2005-01-13 15:30:00,57.27,57.5,57.22,57.36,34800.0,34.5355,34.6742,34.5053,34.5898,34800.0
2005-01-14 09:30:00,57.26,57.45,56.9,57.27,24600.0,34.5294,34.644,34.3124,34.5355,24600.0
2005-01-14 10:00:00,57.27,57.43,56.99,57.25,31000.0,34.5355,34.632,34.3666,34.5234,31000.0
2005-01-14 10:30:00,57.25,57.28,57.05,57.15,13300.0,34.5234,34.5415,34.4028,34.4631,13300.0
2005-01-14 11:00:00,57.17,57.32,57.0,57.13,26800.0,34.4752,34.5656,34.3727,34.4511,26800.0
2005-01-14 11:30:00,57.15,57.15,56.86,57.01,13800.0,34.4631,34.4631,34.2882,34.3787,13800.0
2005-01-14 12:00:00,57.01,57.1,56.94,57.0,34300.0,34.3787,34.433,34.3365,34.3727,34300.0
2005-01-14 12:30:00,57.0,57.1,56.93,56.95,39700.0,34.3727,34.433,34.3304,34.3425,39700.0
2005-01-14 13:00:00,56.94,57.05,56.8,56.99,29600.0,34.3365,34.4028,34.2521,34.3666,29600.0
2005-01-14 13:30:00,56.99,56.99,56.91,56.94,12900.0,34.3666,34.3666,34.3184,34.3365,12900.0
2005-01-14 14:00:00,56.93,56.99,56.88,56.97,14000.0,34.3304,34.3666,34.3003,34.3546,14000.0
2005-01-14 14:30:00,56.99,57.01,56.93,56.97,22700.0,34.3666,34.3787,34.3304,34.3546,22700.0
2005-01-14 15:00:00,56.97,57.05,56.97,57.03,16100.0,34.3546,34.4028,34.3546,34.3908,16100.0
2005-01-14 15:30:00,57.04,57.16,57.04,57.09,40100.0,34.3968,34.4691,34.3968,34.4269,40100.0
2005-01-18 09:30:00,57.06,57.06,56.65,56.74,21500.0,34.4088,34.4088,34.1616,34.2159,21500.0
2005-01-18 10:00:00,56.76,56.96,56.7,56.83,17600.0,34.2279,34.3485,34.1918,34.2701,17600.0
2005-01-18 10:30:00,56.88,57.06,56.76,56.94,38800.0,34.3003,34.4088,34.2279,34.3365,38800.0
2005-01-18 11:00:00,56.95,56.99,56.91,56.93,30400.0,34.3425,34.3666,34.3184,34.3304,30400.0
2005-01-18 11:30:00,56.94,57.0,56.84,56.86,40100.0,34.3365,34.3727,34.2762,34.2882,40100.0
2005-01-18 12:00:00,56.85,56.88,56.71,56.86,32500.0,34.2822,34.3003,34.1978,34.2882,32500.0
2005-01-18 12:30:00,56.85,56.95,56.8,56.89,30400.0,34.2822,34.3425,34.2521,34.3063,30400.0
2005-01-18 13:00:00,56.89,56.9,56.83,56.89,31000.0,34.3063,34.3124,34.2701,34.3063,31000.0
2005-01-18 13:30:00,56.87,56.94,56.76,56.8,33500.0,34.2943,34.3365,34.2279,34.2521,33500.0
2005-01-18 14:00:00,56.8,56.82,56.7,56.74,32300.0,34.2521,34.2641,34.1918,34.2159,32300.0
2005-01-18 14:30:00,56.76,56.77,56.61,56.72,43700.0,34.2279,34.234,34.1375,34.2038,43700.0
2005-01-18 15:00:00,56.73,56.87,56.7,56.81,42600.0,34.2098,34.2943,34.1918,34.2581,42600.0
2005-01-18 15:30:00,56.84,57.0,56.84,56.9,38700.0,34.2762,34.3727,34.2762,34.3124,38700.0
2005-01-19 09:30:00,57.06,57.35,57.06,57.25,28700.0,34.4088,34.5837,34.4088,34.5234,28700.0
2005-01-19 10:00:00,57.25,57.35,57.18,57.29,53300.0,34.5234,34.5837,34.4812,34.5475,53300.0
2005-01-19 10:30:00,57.28,57.28,57.03,57.2,12400.0,34.5415,34.5415,34.3908,34.4933,12400.0
2005-01-19 11:00:00,57.21,57.21,56.95,57.05,24300.0,34.4993,34.4993,34.3425,34.4028,24300.0
2005-01-19 11:30:00,57.03,57.23,57.03,57.08,12600.0,34.3908,34.5114,34.3908,34.4209,12600.0
2005-01-19 12:00:00,57.08,57.14,56.97,57.02,7500.0,34.4209,34.4571,34.3546,34.3847,7500.0
2005-01-19 12:30:00,57.02,57.13,57.02,57.13,6900.0,34.3847,34.4511,34.3847,34.4511,6900.0
2005-01-19 13:00:00,57.13,57.17,57.07,57.12,13800.0,34.4511,34.4752,34.4149,34.445,13800.0
2005-01-19 13:30:00,57.11,57.22,57.07,57.08,12100.0,34.439,34.5053,34.4149,34.4209,12100.0
2005-01-19 14:00:00,57.08,57.16,57.04,57.12,10600.0,34.4209,34.4691,34.3968,34.445,10600.0
2005-01-19 14:30:00,57.12,57.14,56.91,57.02,19000.0,34.445,34.4571,34.3184,34.3847,19000.0
2005-01-19 15:00:00,57.02,57.08,56.7,56.7,29300.0,34.3847,34.4209,34.1918,34.1918,29300.0
2005-01-19 15:30:00,56.7,56.82,56.65,56.72,23000.0,34.1918,34.2641,34.1616,34.2038,23000.0
2005-01-20 09:30:00,56.65,56.81,56.53,56.77,20200.0,34.1616,34.2581,34.0892,34.234,20200.0
2005-01-20 10:00:00,56.64,57.01,56.64,56.92,18200.0,34.1556,34.3787,34.1556,34.3244,18200.0
2005-01-20 10:30:00,56.94,57.17,56.87,57.14,37400.0,34.3365,34.4752,34.2943,34.4571,37400.0
2005-01-20 11:00:00,57.15,57.3,57.15,57.27,40700.0,34.4631,34.5536,34.4631,34.5355,40700.0
2005-01-20 11:30:00,57.26,57.31,57.24,57.28,13800.0,34.5294,34.5596,34.5174,34.5415,13800.0
2005-01-20 12:00:00,57.25,57.3,57.2,57.2,24200.0,34.5234,34.5536,34.4933,34.4933,24200.0
2005-01-20 12:30:00,57.2,57.31,57.15,57.31,14300.0,34.4933,34.5596,34.4631,34.5596,14300.0
2005-01-20 13:00:00,57.3,57.42,57.05,57.19,24300.0,34.5536,34.6259,34.4028,34.4872,24300.0
2005-01-20 13:30:00,57.19,57.31,57.18,57.22,14400.0,34.4872,34.5596,34.4812,34.5053,14400.0
2005-01-20 14:00:00,57.22,57.47,57.22,57.36,51900.0,34.5053,34.6561,34.5053,34.5898,51900.0
2005-01-20 14:30:00,57.37,57.72,57.37,57.7,88300.0,34.5958,34.8068,34.5958,34.7948,88300.0
2005-01-20 15:00:00,57.7,57.71,57.39,57.39,32800.0,34.7948,34.8008,34.6078,34.6078,32800.0
2005-01-20 15:30:00,57.39,57.53,57.33,57.43,61200.0,34.6078,34.6923,34.5717,34.632,61200.0
2005-01-21 09:30:00,57.5,57.53,57.27,57.31,41600.0,34.6742,34.6923,34.5355,34.5596,41600.0
2005-01-21 10:00:00,57.32,57.5,57.31,57.5,47300.0,34.5656,34.6742,34.5596,34.6742,47300.0
2005-01-21 10:30:00,57.5,57.57,57.39,57.41,17300.0,34.6742,34.7164,34.6078,34.6199,17300.0
2005-01-21 11:00:00,57.4,57.5,57.34,57.5,28300.0,34.6139,34.6742,34.5777,34.6742,28300.0
2005-01-21 11:30:00,57.5,57.59,57.47,57.56,26400.0,34.6742,34.7284,34.6561,34.7104,26400.0
2005-01-21 12:00:00,57.56,57.66,57.54,57.64,25300.0,34.7104,34.7707,34.6983,34.7586,25300.0
2005-01-21 12:30:00,57.61,57.78,57.59,57.75,26600.0,34.7405,34.843,34.7284,34.8249,26600.0
2005-01-21 13:00:00,57.75,57.88,57.69,57.76,26800.0,34.8249,34.9033,34.7888,34.831,26800.0
2005-01-21 13:30:00,57.75,57.79,57.6,57.66,33500.0,34.8249,34.8491,34.7345,34.7707,33500.0
2005-01-21 14:00:00,57.7,58.0,57.68,57.89,46800.0,34.7948,34.9757,34.7827,34.9094,46800.0
2005-01-21 14:30:00,57.9,57.95,57.84,57.92,50700.0,34.9154,34.9455,34.8792,34.9274,50700.0
2005-01-21 15:00:00,57.92,58.07,57.85,58.05,76400.0,34.9274,35.0179,34.8852,35.0058,76400.0
2005-01-21 15:30:00,58.04,58.04,57.69,57.69,93300.0,34.9998,34.9998,34.7888,34.7888,93300.0
2005-01-24 09:30:00,57.1,57.47,57.1,57.22,43300.0,34.433,34.6561,34.433,34.5053,43300.0
2005-01-24 10:00:00,57.17,57.35,57.16,57.21,40700.0,34.4752,34.5837,34.4691,34.4993,40700.0
2005-01-24 10:30:00,57.17,57.31,57.06,57.08,34800.0,34.4752,34.5596,34.4088,34.4209,34800.0
2005-01-24 11:00:00,57.08,57.32,57.08,57.25,25400.0,34.4209,34.5656,34.4209,34.5234,25400.0
2005-01-24 11:30:00,57.2,57.39,57.06,57.09,23500.0,34.4933,34.6078,34.4088,34.4269,23500.0
2005-01-24 12:00:00,57.1,57.14,56.81,56.84,16100.0,34.433,34.4571,34.2581,34.2762,16100.0
2005-01-24 12:30:00,56.85,56.93,56.73,56.73,28200.0,34.2822,34.3304,34.2098,34.2098,28200.0
2005-01-24 13:00:00,56.72,56.9,56.7,56.83,24800.0,34.2038,34.3124,34.1918,34.2701,24800.0
2005-01-24 13:30:00,56.79,56.86,56.72,56.73,18600.0,34.246,34.2882,34.2038,34.2098,18600.0
2005-01-24 14:00:00,56.73,56.8,56.69,56.72,21100.0,34.2098,34.2521,34.1857,34.2038,21100.0
2005-01-24 14:30:00,56.74,56.74,56.25,56.38,42700.0,34.2159,34.2159,33.9204,33.9988,42700.0
2005-01-24 15:00:00,56.35,56.52,56.28,56.3,29700.0,33.9807,34.0832,33.9385,33.9505,29700.0
2005-01-24 15:30:00,56.3,56.33,56.13,56.14,171500.0,33.9505,33.9686,33.848,33.8541,171500.0
2005-01-25 09:30:00,59.5,60.11,59.17,59.43,264700.0,35.8802,36.2481,35.6812,35.838,264700.0
2005-01-25 10:00:00,59.46,59.68,59.1,59.19,148600.0,35.8561,35.9888,35.639,35.6933,148600.0
2005-01-25 10:30:00,59.2,59.6,59.15,59.45,152800.0,35.6993,35.9405,35.6692,35.8501,152800.0
2005-01-25 11:00:00,59.44,59.47,59.22,59.45,131100.0,35.8441,35.8621,35.7114,35.8501,131100.0
2005-01-25 11:30:00,59.45,59.74,59.43,59.74,98300.0,35.8501,36.025,35.838,36.025,98300.0
2005-01-25 12:00:00,59.7,59.83,59.52,59.73,49800.0,36.0008,36.0792,35.8923,36.0189,49800.0
2005-01-25 12:30:00,59.7,59.88,59.56,59.7,53100.0,36.0008,36.1094,35.9164,36.0008,53100.0
2005-01-25 13:00:00,59.75,59.97,59.63,59.93,101000.0,36.031,36.1637,35.9586,36.1395,101000.0
2005-01-25 13:30:00,59.93,60.29,59.71,60.0,111800.0,36.1395,36.3566,36.0069,36.1817,111800.0
2005-01-25 14:00:00,59.95,59.97,59.81,59.86,99200.0,36.1516,36.1637,36.0672,36.0973,99200.0
2005-01-25 14:30:00,59.86,60.06,59.55,59.93,166900.0,36.0973,36.2179,35.9104,36.1395,166900.0
2005-01-25 15:00:00,59.93,60.32,59.83,60.31,188000.0,36.1395,36.3747,36.0792,36.3687,188000.0
2005-01-25 15:30:00,60.32,61.0,60.26,60.94,329100.0,36.3747,36.7848,36.3385,36.7486,329100.0
2005-01-26 09:30:00,60.85,61.5,60.85,61.26,122200.0,36.6943,37.0863,36.6943,36.9416,122200.0
2005-01-26 10:00:00,61.27,61.88,61.27,61.6,151800.0,36.9476,37.3154,36.9476,37.1466,151800.0
2005-01-26 10:30:00,61.6,61.6,60.8,60.93,99100.0,37.1466,37.1466,36.6642,36.7426,99100.0
2005-01-26 11:00:00,60.92,60.93,60.26,60.38,81900.0,36.7365,36.7426,36.3385,36.4109,81900.0
2005-01-26 11:30:00,60.34,60.34,60.02,60.15,76100.0,36.3868,36.3868,36.1938,36.2722,76100.0
2005-01-26 12:00:00,60.15,60.2,59.66,59.66,45900.0,36.2722,36.3024,35.9767,35.9767,45900.0
2005-01-26 12:30:00,59.63,59.94,59.61,59.85,38000.0,35.9586,36.1456,35.9466,36.0913,38000.0
2005-01-26 13:00:00,59.83,60.0,59.82,59.88,27100.0,36.0792,36.1817,36.0732,36.1094,27100.0
2005-01-26 13:30:00,59.87,60.09,59.74,60.0,94100.0,36.1034,36.236,36.025,36.1817,94100.0
2005-01-26 14:00:00,60.0,60.0,59.77,59.87,81700.0,36.1817,36.1817,36.0431,36.1034,81700.0
2005-01-26 14:30:00,59.84,59.91,59.75,59.91,41300.0,36.0853,36.1275,36.031,36.1275,41300.0
2005-01-26 15:00:00,59.9,59.99,59.56,59.84,96700.0,36.1214,36.1757,35.9164,36.0853,96700.0
2005-01-26 15:30:00,59.9,60.1,59.88,59.97,118600.0,36.1214,36.2421,36.1094,36.1637,118600.0
2005-01-27 09:30:00,59.97,60.04,59.61,59.86,54500.0,36.1637,36.2059,35.9466,36.0973,54500.0
2005-01-27 10:00:00,59.85,60.13,59.77,59.92,40400.0,36.0913,36.2601,36.0431,36.1335,40400.0
2005-01-27 10:30:00,59.92,60.23,59.84,60.03,157800.0,36.1335,36.3204,36.0853,36.1998,157800.0
2005-01-27 11:00:00,59.99,60.18,59.97,59.99,119700.0,36.1757,36.2903,36.1637,36.1757,119700.0
2005-01-27 11:30:00,59.99,60.0,59.94,59.96,45100.0,36.1757,36.1817,36.1456,36.1576,45100.0
2005-01-27 12:00:00,59.94,59.97,59.83,59.88,20700.0,36.1456,36.1637,36.0792,36.1094,20700.0
2005-01-27 12:30:00,59.87,59.9,59.85,59.87,19200.0,36.1034,36.1214,36.0913,36.1034,19200.0
2005-01-27 13:00:00,59.87,59.9,59.6,59.6,39200.0,36.1034,36.1214,35.9405,35.9405,39200.0
2005-01-27 13:30:00,59.61,59.74,59.61,59.72,48000.0,35.9466,36.025,35.9466,36.0129,48000.0
2005-01-27 14:00:00,59.72,59.75,59.66,59.66,60000.0,36.0129,36.031,35.9767,35.9767,60000.0
2005-01-27 14:30:00,59.67,59.74,59.63,59.73,47100.0,35.9827,36.025,35.9586,36.0189,47100.0
2005-01-27 15:00:00,59.73,59.92,59.65,59.91,68000.0,36.0189,36.1335,35.9707,36.1275,68000.0
2005-01-27 15:30:00,59.9,60.0,59.67,59.78,136900.0,36.1214,36.1817,35.9827,36.0491,136900.0
2005-01-28 09:30:00,59.85,60.13,59.7,60.13,45100.0,36.0913,36.2601,36.0008,36.2601,45100.0
2005-01-28 10:00:00,60.1,60.1,59.88,59.99,30300.0,36.2421,36.2421,36.1094,36.1757,30300.0
2005-01-28 10:30:00,60.0,60.13,59.95,60.09,21500.0,36.1817,36.2601,36.1516,36.236,21500.0
2005-01-28 11:00:00,60.09,60.14,59.53,59.53,41400.0,36.236,36.2662,35.8983,35.8983,41400.0
2005-01-28 11:30:00,59.53,59.87,59.53,59.87,29900.0,35.8983,36.1034,35.8983,36.1034,29900.0
2005-01-28 12:00:00,59.86,59.93,59.79,59.81,18300.0,36.0973,36.1395,36.0551,36.0672,18300.0
2005-01-28 12:30:00,59.85,60.04,59.85,60.0,16300.0,36.0913,36.2059,36.0913,36.1817,16300.0
2005-01-28 13:00:00,60.02,60.09,59.9,60.01,43600.0,36.1938,36.236,36.1214,36.1878,43600.0
2005-01-28 13:30:00,60.0,60.04,59.94,59.95,23500.0,36.1817,36.2059,36.1456,36.1516,23500.0
2005-01-28 14:00:00,59.97,60.01,59.92,59.96,23000.0,36.1637,36.1878,36.1335,36.1576,23000.0
2005-01-28 14:30:00,59.97,59.99,59.55,59.62,47500.0,36.1637,36.1757,35.9104,35.9526,47500.0
2005-01-28 15:00:00,59.62,59.85,59.6,59.8,47400.0,35.9526,36.0913,35.9405,36.0611,47400.0
2005-01-28 15:30:00,59.8,59.82,59.69,59.75,67900.0,36.0611,36.0732,35.9948,36.031,67900.0
2005-01-31 09:30:00,60.0,60.54,59.99,60.37,37400.0,36.1817,36.5074,36.1757,36.4049,37400.0
2005-01-31 10:00:00,60.37,60.42,60.0,60.09,22100.0,36.4049,36.435,36.1817,36.236,22100.0
2005-01-31 10:30:00,60.09,60.19,60.05,60.13,23500.0,36.236,36.2963,36.2119,36.2601,23500.0
2005-01-31 11:00:00,60.13,60.13,59.96,60.1,18300.0,36.2601,36.2601,36.1576,36.2421,18300.0
2005-01-31 11:30:00,60.09,60.09,59.95,59.95,16600.0,36.236,36.236,36.1516,36.1516,16600.0
2005-01-31 12:00:00,59.95,59.98,59.85,59.98,25300.0,36.1516,36.1697,36.0913,36.1697,25300.0
2005-01-31 12:30:00,59.99,60.02,59.95,60.01,26200.0,36.1757,36.1938,36.1516,36.1878,26200.0
2005-01-31 13:00:00,60.01,60.04,59.93,60.02,18500.0,36.1878,36.2059,36.1395,36.1938,18500.0
2005-01-31 13:30:00,60.02,60.02,59.85,59.92,20400.0,36.1938,36.1938,36.0913,36.1335,20400.0
2005-01-31 14:00:00,59.92,60.07,59.92,59.95,23100.0,36.1335,36.224,36.1335,36.1516,23100.0
2005-01-31 14:30:00,59.97,60.08,59.89,60.05,19000.0,36.1637,36.23,36.1154,36.2119,19000.0
2005-01-31 15:00:00,60.03,60.05,59.82,59.88,38600.0,36.1998,36.2119,36.0732,36.1094,38600.0
2005-01-31 15:30:00,59.89,60.08,59.88,60.05,49800.0,36.1154,36.23,36.1094,36.2119,49800.0
2005-02-01 09:30:00,59.95,59.96,59.45,59.71,78000.0,36.1516,36.1576,35.8501,36.0069,78000.0
2005-02-01 10:00:00,59.71,59.94,59.62,59.85,46200.0,36.0069,36.1456,35.9526,36.0913,46200.0
2005-02-01 10:30:00,59.81,59.92,59.75,59.87,22500.0,36.0672,36.1335,36.031,36.1034,22500.0
2005-02-01 11:00:00,59.87,59.94,59.78,59.79,16400.0,36.1034,36.1456,36.0491,36.0551,16400.0
2005-02-01 11:30:00,59.79,59.87,59.77,59.8,44200.0,36.0551,36.1034,36.0431,36.0611,44200.0
2005-02-01 12:00:00,59.78,59.87,59.78,59.87,51400.0,36.0491,36.1034,36.0491,36.1034,51400.0
2005-02-01 12:30:00,59.87,59.89,59.81,59.88,21500.0,36.1034,36.1154,36.0672,36.1094,21500.0
2005-02-01 13:00:00,59.89,59.92,59.8,59.82,28200.0,36.1154,36.1335,36.0611,36.0732,28200.0
2005-02-01 13:30:00,59.84,59.9,59.8,59.85,25500.0,36.0853,36.1214,36.0611,36.0913,25500.0
2005-02-01 14:00:00,59.85,59.97,59.85,59.91,28700.0,36.0913,36.1637,36.0913,36.1275,28700.0
2005-02-01 14:30:00,59.9,59.97,59.88,59.93,71900.0,36.1214,36.1637,36.1094,36.1395,71900.0
2005-02-01 15:00:00,59.94,59.99,59.88,59.88,41300.0,36.1456,36.1757,36.1094,36.1094,41300.0
2005-02-01 15:30:00,59.88,59.9,59.8,59.87,38600.0,36.1094,36.1214,36.0611,36.1034,38600.0
2005-02-02 09:30:00,59.97,60.25,59.91,60.17,33900.0,36.1637,36.3325,36.1275,36.2843,33900.0
2005-02-02 10:00:00,60.22,60.26,60.02,60.07,23700.0,36.3144,36.3385,36.1938,36.224,23700.0
2005-02-02 10:30:00,60.09,60.25,60.09,60.2,23900.0,36.236,36.3325,36.236,36.3024,23900.0
2005-02-02 11:00:00,60.2,60.27,60.15,60.27,27500.0,36.3024,36.3446,36.2722,36.3446,27500.0
2005-02-02 11:30:00,60.29,60.4,60.27,60.29,34000.0,36.3566,36.423,36.3446,36.3566,34000.0
2005-02-02 12:00:00,60.29,60.29,60.04,60.06,37300.0,36.3566,36.3566,36.2059,36.2179,37300.0
2005-02-02 12:30:00,60.09,60.27,60.09,60.25,29900.0,36.236,36.3446,36.236,36.3325,29900.0
2005-02-02 13:00:00,60.26,60.41,60.23,60.41,34000.0,36.3385,36.429,36.3204,36.429,34000.0
2005-02-02 13:30:00,60.39,60.42,60.33,60.36,12000.0,36.4169,36.435,36.3807,36.3988,12000.0
2005-02-02 14:00:00,60.34,60.44,60.23,60.4,29400.0,36.3868,36.4471,36.3204,36.423,29400.0
2005-02-02 14:30:00,60.4,60.4,60.12,60.3,29800.0,36.423,36.423,36.2541,36.3627,29800.0
2005-02-02 15:00:00,60.3,60.4,60.21,60.37,36900.0,36.3627,36.423,36.3084,36.4049,36900.0
2005-02-02 15:30:00,60.37,60.37,60.22,60.29,43400.0,36.4049,36.4049,36.3144,36.3566,43400.0
2005-02-03 09:30:00,60.25,60.25,59.7,59.93,26400.0,36.3325,36.3325,36.0008,36.1395,26400.0
2005-02-03 10:00:00,59.87,59.93,59.53,59.6,71700.0,36.1034,36.1395,35.8983,35.9405,71700.0
2005-02-03 10:30:00,59.6,59.8,59.58,59.73,31200.0,35.9405,36.0611,35.9285,36.0189,31200.0
2005-02-03 11:00:00,59.72,59.72,59.33,59.39,25800.0,36.0129,36.0129,35.7777,35.8139,25800.0
2005-02-03 11:30:00,59.39,59.53,59.31,59.35,24500.0,35.8139,35.8983,35.7657,35.7898,24500.0
2005-02-03 12:00:00,59.37,59.51,59.36,59.47,20000.0,35.8018,35.8863,35.7958,35.8621,20000.0
2005-02-03 12:30:00,59.47,59.56,59.41,59.53,16300.0,35.8621,35.9164,35.826,35.8983,16300.0
2005-02-03 13:00:00,59.53,59.63,59.5,59.63,15000.0,35.8983,35.9586,35.8802,35.9586,15000.0
2005-02-03 13:30:00,59.64,59.67,59.6,59.6,17100.0,35.9647,35.9827,35.9405,35.9405,17100.0
2005-02-03 14:00:00,59.6,59.65,59.53,59.54,18200.0,35.9405,35.9707,35.8983,35.9044,18200.0
2005-02-03 14:30:00,59.53,59.6,59.5,59.58,16300.0,35.8983,35.9405,35.8802,35.9285,16300.0
2005-02-03 15:00:00,59.57,59.65,59.54,59.65,38200.0,35.9224,35.9707,35.9044,35.9707,38200.0
2005-02-03 15:30:00,59.64,59.7,59.55,59.59,71800.0,35.9647,36.0008,35.9104,35.9345,71800.0
2005-02-04 09:30:00,59.38,59.98,59.38,59.92,34700.0,35.8079,36.1697,35.8079,36.1335,34700.0
2005-02-04 10:00:00,59.92,60.13,59.92,59.98,34300.0,36.1335,36.2601,36.1335,36.1697,34300.0
2005-02-04 10:30:00,59.98,60.14,59.9,60.01,31600.0,36.1697,36.2662,36.1214,36.1878,31600.0
2005-02-04 11:00:00,60.02,60.11,59.91,60.1,24500.0,36.1938,36.2481,36.1275,36.2421,24500.0
2005-02-04 11:30:00,60.11,60.11,59.95,60.01,30600.0,36.2481,36.2481,36.1516,36.1878,30600.0
2005-02-04 12:00:00,60.03,60.07,59.8,59.8,29300.0,36.1998,36.224,36.0611,36.0611,29300.0
2005-02-04 12:30:00,59.8,59.86,59.72,59.75,29400.0,36.0611,36.0973,36.0129,36.031,29400.0
2005-02-04 13:00:00,59.73,60.01,59.66,59.97,20600.0,36.0189,36.1878,35.9767,36.1637,20600.0
2005-02-04 13:30:00,59.98,60.1,59.93,59.99,20800.0,36.1697,36.2421,36.1395,36.1757,20800.0
2005-02-04 14:00:00,60.0,60.09,59.95,60.02,24700.0,36.1817,36.236,36.1516,36.1938,24700.0
2005-02-04 14:30:00,60.02,60.14,60.02,60.12,26000.0,36.1938,36.2662,36.1938,36.2541,26000.0
2005-02-04 15:00:00,60.1,60.33,60.07,60.33,48900.0,36.2421,36.3807,36.224,36.3807,48900.0
2005-02-04 15:30:00,60.33,60.65,60.32,60.52,47400.0,36.3807,36.5737,36.3747,36.4953,47400.0
2005-02-07 09:30:00,60.32,60.6,60.27,60.59,32800.0,36.3747,36.5436,36.3446,36.5375,32800.0
2005-02-07 10:00:00,60.58,60.58,60.48,60.51,16100.0,36.5315,36.5315,36.4712,36.4893,16100.0
2005-02-07 10:30:00,60.51,60.69,60.47,60.67,12600.0,36.4893,36.5978,36.4652,36.5858,12600.0
2005-02-07 11:00:00,60.69,60.7,60.5,60.5,13700.0,36.5978,36.6039,36.4833,36.4833,13700.0
2005-02-07 11:30:00,60.5,60.59,60.41,60.42,14700.0,36.4833,36.5375,36.429,36.435,14700.0
2005-02-07 12:00:00,60.42,60.53,60.41,60.52,6800.0,36.435,36.5014,36.429,36.4953,6800.0
2005-02-07 12:30:00,60.47,60.52,60.43,60.43,10300.0,36.4652,36.4953,36.4411,36.4411,10300.0
2005-02-07 13:00:00,60.42,60.6,60.41,60.46,14800.0,36.435,36.5436,36.429,36.4591,14800.0
2005-02-07 13:30:00,60.5,60.51,60.38,60.41,11300.0,36.4833,36.4893,36.4109,36.429,11300.0
2005-02-07 14:00:00,60.4,60.5,60.4,60.48,9600.0,36.423,36.4833,36.423,36.4712,9600.0
2005-02-07 14:30:00,60.47,60.64,60.47,60.56,11900.0,36.4652,36.5677,36.4652,36.5194,11900.0
2005-02-07 15:00:00,60.56,60.62,60.51,60.56,12300.0,36.5194,36.5556,36.4893,36.5194,12300.0
2005-02-07 15:30:00,60.54,60.58,60.51,60.53,12900.0,36.5074,36.5315,36.4893,36.5014,12900.0
2005-02-08 09:30:00,60.5,60.67,60.33,60.66,16000.0,36.4833,36.5858,36.3807,36.5797,16000.0
2005-02-08 10:00:00,60.67,60.68,60.48,60.53,20200.0,36.5858,36.5918,36.4712,36.5014,20200.0
2005-02-08 10:30:00,60.55,60.58,60.45,60.52,14000.0,36.5134,36.5315,36.4531,36.4953,14000.0
2005-02-08 11:00:00,60.53,60.56,60.4,60.45,19100.0,36.5014,36.5194,36.423,36.4531,19100.0
2005-02-08 11:30:00,60.43,60.54,60.41,60.48,16000.0,36.4411,36.5074,36.429,36.4712,16000.0
2005-02-08 12:00:00,60.48,60.49,60.38,60.43,12100.0,36.4712,36.4772,36.4109,36.4411,12100.0
2005-02-08 12:30:00,60.45,60.45,60.35,60.42,5200.0,36.4531,36.4531,36.3928,36.435,5200.0
2005-02-08 13:00:00,60.37,60.48,60.34,60.42,7700.0,36.4049,36.4712,36.3868,36.435,7700.0
2005-02-08 13:30:00,60.45,60.45,60.39,60.42,6600.0,36.4531,36.4531,36.4169,36.435,6600.0
2005-02-08 14:00:00,60.43,60.44,60.29,60.29,24100.0,36.4411,36.4471,36.3566,36.3566,24100.0
2005-02-08 14:30:00,60.26,60.27,60.14,60.27,28400.0,36.3385,36.3446,36.2662,36.3446,28400.0
2005-02-08 15:00:00,60.29,60.36,60.29,60.3,15900.0,36.3566,36.3988,36.3566,36.3627,15900.0
2005-02-08 15:30:00,60.29,60.4,60.24,60.3,45400.0,36.3566,36.423,36.3265,36.3627,45400.0
2005-02-09 09:30:00,60.46,60.85,60.33,60.49,22700.0,36.4591,36.6943,36.3807,36.4772,22700.0
2005-02-09 10:00:00,60.47,60.6,60.2,60.29,28400.0,36.4652,36.5436,36.3024,36.3566,28400.0
2005-02-09 10:30:00,60.27,60.28,60.01,60.01,31700.0,36.3446,36.3506,36.1878,36.1878,31700.0
2005-02-09 11:00:00,60.01,60.05,59.94,59.97,12900.0,36.1878,36.2119,36.1456,36.1637,12900.0
2005-02-09 11:30:00,59.97,60.03,59.81,59.87,14200.0,36.1637,36.1998,36.0672,36.1034,14200.0
2005-02-09 12:00:00,59.85,59.86,59.8,59.83,6400.0,36.0913,36.0973,36.0611,36.0792,6400.0
2005-02-09 12:30:00,59.83,59.92,59.8,59.89,11700.0,36.0792,36.1335,36.0611,36.1154,11700.0
2005-02-09 13:00:00,59.88,60.06,59.86,60.06,10500.0,36.1094,36.2179,36.0973,36.2179,10500.0
2005-02-09 13:30:00,60.07,60.12,59.98,59.98,15800.0,36.224,36.2541,36.1697,36.1697,15800.0
2005-02-09 14:00:00,59.99,60.0,59.75,59.75,12500.0,36.1757,36.1817,36.031,36.031,12500.0
2005-02-09 14:30:00,59.72,59.91,59.72,59.91,13500.0,36.0129,36.1275,36.0129,36.1275,13500.0
2005-02-09 15:00:00,59.93,59.99,59.77,59.93,16000.0,36.1395,36.1757,36.0431,36.1395,16000.0
2005-02-09 15:30:00,59.9,59.9,59.72,59.73,19600.0,36.1214,36.1214,36.0129,36.0189,19600.0
2005-02-10 09:30:00,59.83,60.01,59.77,59.83,15100.0,36.0792,36.1878,36.0431,36.0792,15100.0
2005-02-10 10:00:00,59.81,59.93,59.81,59.83,14900.0,36.0672,36.1395,36.0672,36.0792,14900.0
2005-02-10 10:30:00,59.82,59.82,59.46,59.56,28400.0,36.0732,36.0732,35.8561,35.9164,28400.0
2005-02-10 11:00:00,59.56,59.65,59.54,59.65,14800.0,35.9164,35.9707,35.9044,35.9707,14800.0
2005-02-10 11:30:00,59.63,59.79,59.63,59.76,20100.0,35.9586,36.0551,35.9586,36.037,20100.0
2005-02-10 12:00:00,59.75,59.79,59.71,59.79,24400.0,36.031,36.0551,36.0069,36.0551,24400.0
2005-02-10 12:30:00,59.76,59.87,59.75,59.83,14300.0,36.037,36.1034,36.031,36.0792,14300.0
2005-02-10 13:00:00,59.85,59.86,59.67,59.86,22000.0,36.0913,36.0973,35.9827,36.0973,22000.0
2005-02-10 13:30:00,59.88,60.03,59.88,60.03,17600.0,36.1094,36.1998,36.1094,36.1998,17600.0
2005-02-10 14:00:00,60.03,60.14,59.84,59.86,15700.0,36.1998,36.2662,36.0853,36.0973,15700.0
2005-02-10 14:30:00,59.85,59.88,59.7,59.85,16800.0,36.0913,36.1094,36.0008,36.0913,16800.0
2005-02-10 15:00:00,59.83,59.95,59.75,59.95,14000.0,36.0792,36.1516,36.031,36.1516,14000.0
2005-02-10 15:30:00,59.96,59.97,59.8,59.84,30000.0,36.1576,36.1637,36.0611,36.0853,30000.0
2005-02-11 09:30:00,59.87,60.25,59.87,59.99,44300.0,36.1034,36.3325,36.1034,36.1757,44300.0
2005-02-11 10:00:00,60.0,60.01,59.9,59.9,35900.0,36.1817,36.1878,36.1214,36.1214,35900.0
2005-02-11 10:30:00,59.88,59.93,59.87,59.87,19700.0,36.1094,36.1395,36.1034,36.1034,19700.0
2005-02-11 11:00:00,59.86,60.48,59.86,60.48,43700.0,36.0973,36.4712,36.0973,36.4712,43700.0
2005-02-11 11:30:00,60.5,60.6,60.45,60.52,13500.0,36.4833,36.5436,36.4531,36.4953,13500.0
2005-02-11 12:00:00,60.52,60.52,60.33,60.4,18500.0,36.4953,36.4953,36.3807,36.423,18500.0
2005-02-11 12:30:00,60.41,60.41,60.16,60.16,13500.0,36.429,36.429,36.2782,36.2782,13500.0
2005-02-11 13:00:00,60.17,60.31,60.14,60.29,13300.0,36.2843,36.3687,36.2662,36.3566,13300.0
2005-02-11 13:30:00,60.27,60.54,60.27,60.52,14700.0,36.3446,36.5074,36.3446,36.4953,14700.0
2005-02-11 14:00:00,60.49,60.57,60.42,60.55,16300.0,36.4772,36.5255,36.435,36.5134,16300.0
2005-02-11 14:30:00,60.54,60.64,60.47,60.6,11100.0,36.5074,36.5677,36.4652,36.5436,11100.0
2005-02-11 15:00:00,60.6,60.71,60.46,60.5,15600.0,36.5436,36.6099,36.4591,36.4833,15600.0
2005-02-11 15:30:00,60.45,60.59,60.44,60.55,69400.0,36.4531,36.5375,36.4471,36.5134,69400.0
2005-02-14 09:30:00,60.48,60.51,60.26,60.38,24400.0,36.4712,36.4893,36.3385,36.4109,24400.0
2005-02-14 10:00:00,60.37,60.48,60.35,60.47,17200.0,36.4049,36.4712,36.3928,36.4652,17200.0
2005-02-14 10:30:00,60.46,60.55,60.34,60.34,21000.0,36.4591,36.5134,36.3868,36.3868,21000.0
2005-02-14 11:00:00,60.32,60.4,60.32,60.38,18800.0,36.3747,36.423,36.3747,36.4109,18800.0
2005-02-14 11:30:00,60.36,60.47,60.36,60.47,18400.0,36.3988,36.4652,36.3988,36.4652,18400.0
2005-02-14 12:00:00,60.47,60.51,60.42,60.48,9000.0,36.4652,36.4893,36.435,36.4712,9000.0
2005-02-14 12:30:00,60.48,60.54,60.4,60.41,23400.0,36.4712,36.5074,36.423,36.429,23400.0
2005-02-14 13:00:00,60.41,60.44,60.37,60.38,11200.0,36.429,36.4471,36.4049,36.4109,11200.0
2005-02-14 13:30:00,60.34,60.39,60.3,60.31,14200.0,36.3868,36.4169,36.3627,36.3687,14200.0
2005-02-14 14:00:00,60.3,60.42,60.3,60.37,8700.0,36.3627,36.435,36.3627,36.4049,8700.0
2005-02-14 14:30:00,60.37,60.39,60.32,60.38,14900.0,36.4049,36.4169,36.3747,36.4109,14900.0
2005-02-14 15:00:00,60.36,60.39,60.3,60.33,21800.0,36.3988,36.4169,36.3627,36.3807,21800.0
2005-02-14 15:30:00,60.33,60.39,60.28,60.33,39500.0,36.3807,36.4169,36.3506,36.3807,39500.0
2005-02-15 09:30:00,60.35,61.12,60.35,60.89,31400.0,36.3928,36.8571,36.3928,36.7184,31400.0
2005-02-15 10:00:00,60.9,61.17,60.75,61.16,21600.0,36.7245,36.8873,36.634,36.8813,21600.0
2005-02-15 10:30:00,61.17,61.45,61.15,61.32,40900.0,36.8873,37.0561,36.8752,36.9777,40900.0
2005-02-15 11:00:00,61.35,61.35,61.11,61.14,13100.0,36.9958,36.9958,36.8511,36.8692,13100.0
2005-02-15 11:30:00,61.14,61.14,61.05,61.06,11800.0,36.8692,36.8692,36.8149,36.821,11800.0
2005-02-15 12:00:00,61.06,61.07,61.0,61.04,10700.0,36.821,36.827,36.7848,36.8089,10700.0
2005-02-15 12:30:00,61.04,61.05,60.92,60.92,8000.0,36.8089,36.8149,36.7365,36.7365,8000.0
2005-02-15 13:00:00,60.93,60.93,60.76,60.78,14900.0,36.7426,36.7426,36.6401,36.6521,14900.0
2005-02-15 13:30:00,60.78,60.85,60.7,60.85,25300.0,36.6521,36.6943,36.6039,36.6943,25300.0
2005-02-15 14:00:00,60.85,60.87,60.77,60.83,15900.0,36.6943,36.7064,36.6461,36.6823,15900.0
2005-02-15 14:30:00,60.84,60.84,60.7,60.73,18800.0,36.6883,36.6883,36.6039,36.622,18800.0
2005-02-15 15:00:00,60.74,60.76,60.67,60.72,24300.0,36.628,36.6401,36.5858,36.6159,24300.0
2005-02-15 15:30:00,60.73,61.01,60.73,60.99,57800.0,36.622,36.7908,36.622,36.7787,57800.0
2005-02-16 09:30:00,60.85,60.98,60.58,60.74,22500.0,36.6943,36.7727,36.5315,36.628,22500.0
2005-02-16 10:00:00,60.72,60.76,60.53,60.61,14100.0,36.6159,36.6401,36.5014,36.5496,14100.0
2005-02-16 10:30:00,60.63,60.7,60.48,60.55,15600.0,36.5617,36.6039,36.4712,36.5134,15600.0
2005-02-16 11:00:00,60.56,60.68,60.52,60.62,13700.0,36.5194,36.5918,36.4953,36.5556,13700.0
2005-02-16 11:30:00,60.62,60.66,60.5,60.61,16000.0,36.5556,36.5797,36.4833,36.5496,16000.0
2005-02-16 12:00:00,60.64,60.66,60.56,60.58,8700.0,36.5677,36.5797,36.5194,36.5315,8700.0
2005-02-16 12:30:00,60.59,60.6,60.51,60.55,10500.0,36.5375,36.5436,36.4893,36.5134,10500.0
2005-02-16 13:00:00,60.56,60.69,60.37,60.41,10000.0,36.5194,36.5978,36.4049,36.429,10000.0
2005-02-16 13:30:00,60.41,60.41,60.28,60.35,10500.0,36.429,36.429,36.3506,36.3928,10500.0
2005-02-16 14:00:00,60.37,60.42,60.35,60.41,9400.0,36.4049,36.435,36.3928,36.429,9400.0
2005-02-16 14:30:00,60.43,60.73,60.43,60.71,24800.0,36.4411,36.622,36.4411,36.6099,24800.0
2005-02-16 15:00:00,60.71,60.71,60.52,60.6,18600.0,36.6099,36.6099,36.4953,36.5436,18600.0
2005-02-16 15:30:00,60.58,60.58,60.39,60.52,21100.0,36.5315,36.5315,36.4169,36.4953,21100.0
2005-02-17 09:30:00,60.51,60.8,60.25,60.6,32600.0,36.4893,36.6642,36.3325,36.5436,32600.0
2005-02-17 10:00:00,60.6,60.63,60.34,60.45,20100.0,36.5436,36.5617,36.3868,36.4531,20100.0
2005-02-17 10:30:00,60.47,60.55,60.43,60.52,29800.0,36.4652,36.5134,36.4411,36.4953,29800.0
2005-02-17 11:00:00,60.53,60.71,60.51,60.71,17300.0,36.5014,36.6099,36.4893,36.6099,17300.0
2005-02-17 11:30:00,60.71,60.74,60.63,60.65,45000.0,36.6099,36.628,36.5617,36.5737,45000.0
2005-02-17 12:00:00,60.64,60.65,60.55,60.57,11800.0,36.5677,36.5737,36.5134,36.5255,11800.0
2005-02-17 12:30:00,60.58,60.58,60.35,60.4,14000.0,36.5315,36.5315,36.3928,36.423,14000.0
2005-02-17 13:00:00,60.4,60.42,60.28,60.29,10400.0,36.423,36.435,36.3506,36.3566,10400.0
2005-02-17 13:30:00,60.28,60.3,60.22,60.23,9400.0,36.3506,36.3627,36.3144,36.3204,9400.0
2005-02-17 14:00:00,60.2,60.25,60.15,60.24,12000.0,36.3024,36.3325,36.2722,36.3265,12000.0
2005-02-17 14:30:00,60.24,60.24,59.97,59.97,25600.0,36.3265,36.3265,36.1637,36.1637,25600.0
2005-02-17 15:00:00,59.98,60.04,59.86,60.02,29400.0,36.1697,36.2059,36.0973,36.1938,29400.0
2005-02-17 15:30:00,60.01,60.1,59.89,59.92,44900.0,36.1878,36.2421,36.1154,36.1335,44900.0
2005-02-18 09:30:00,59.7,59.72,59.46,59.68,57500.0,36.0008,36.0129,35.8561,35.9888,57500.0
2005-02-18 10:00:00,59.68,59.74,59.6,59.66,28000.0,35.9888,36.025,35.9405,35.9767,28000.0
2005-02-18 10:30:00,59.63,59.71,59.61,59.65,52200.0,35.9586,36.0069,35.9466,35.9707,52200.0
2005-02-18 11:00:00,59.65,59.78,59.63,59.71,20400.0,35.9707,36.0491,35.9586,36.0069,20400.0
2005-02-18 11:30:00,59.7,59.75,59.53,59.6,18900.0,36.0008,36.031,35.8983,35.9405,18900.0
2005-02-18 12:00:00,59.6,59.68,59.42,59.47,20000.0,35.9405,35.9888,35.832,35.8621,20000.0
2005-02-18 12:30:00,59.47,59.59,59.46,59.56,9800.0,35.8621,35.9345,35.8561,35.9164,9800.0
2005-02-18 13:00:00,59.55,59.55,59.34,59.45,16500.0,35.9104,35.9104,35.7837,35.8501,16500.0
2005-02-18 13:30:00,59.44,59.5,59.43,59.47,18900.0,35.8441,35.8802,35.838,35.8621,18900.0
2005-02-18 14:00:00,59.41,59.61,59.38,59.57,29100.0,35.826,35.9466,35.8079,35.9224,29100.0
2005-02-18 14:30:00,59.58,59.78,59.53,59.71,26900.0,35.9285,36.0491,35.8983,36.0069,26900.0
2005-02-18 15:00:00,59.71,59.82,59.71,59.81,21000.0,36.0069,36.0732,36.0069,36.0672,21000.0
2005-02-18 15:30:00,59.82,59.83,59.63,59.67,29600.0,36.0732,36.0792,35.9586,35.9827,29600.0
2005-02-22 09:30:00,59.67,59.67,59.08,59.37,21500.0,35.9827,35.9827,35.627,35.8018,21500.0
2005-02-22 10:00:00,59.33,59.4,59.19,59.35,20700.0,35.7777,35.8199,35.6933,35.7898,20700.0
2005-02-22 10:30:00,59.34,59.35,59.12,59.19,23300.0,35.7837,35.7898,35.6511,35.6933,23300.0
2005-02-22 11:00:00,59.21,59.24,59.04,59.06,17600.0,35.7054,35.7234,35.6028,35.6149,17600.0
2005-02-22 11:30:00,59.05,59.08,59.01,59.02,9500.0,35.6089,35.627,35.5847,35.5908,9500.0
2005-02-22 12:00:00,59.03,59.13,58.6,58.77,29300.0,35.5968,35.6571,35.3375,35.44,29300.0
2005-02-22 12:30:00,58.72,58.83,58.68,58.78,10800.0,35.4099,35.4762,35.3857,35.4461,10800.0
2005-02-22 13:00:00,58.78,58.95,58.64,58.89,17400.0,35.4461,35.5486,35.3616,35.5124,17400.0
2005-02-22 13:30:00,58.9,58.9,58.71,58.74,12900.0,35.5184,35.5184,35.4038,35.4219,12900.0
2005-02-22 14:00:00,58.74,58.74,58.35,58.48,19300.0,35.4219,35.4219,35.1868,35.2651,19300.0
2005-02-22 14:30:00,58.49,58.58,58.48,58.57,16200.0,35.2712,35.3254,35.2651,35.3194,16200.0
2005-02-22 15:00:00,58.57,58.6,58.53,58.59,25200.0,35.3194,35.3375,35.2953,35.3315,25200.0
2005-02-22 15:30:00,58.59,58.71,58.56,58.61,60400.0,35.3315,35.4038,35.3134,35.3435,60400.0
2005-02-23 09:30:00,58.89,59.28,58.83,59.17,22600.0,35.5124,35.7476,35.4762,35.6812,22600.0
2005-02-23 10:00:00,59.17,59.17,58.93,59.05,17800.0,35.6812,35.6812,35.5365,35.6089,17800.0
2005-02-23 10:30:00,59.04,59.11,58.96,58.97,27900.0,35.6028,35.6451,35.5546,35.5606,27900.0
2005-02-23 11:00:00,58.96,59.08,58.92,58.98,12900.0,35.5546,35.627,35.5305,35.5667,12900.0
2005-02-23 11:30:00,59.02,59.11,58.96,58.96,23300.0,35.5908,35.6451,35.5546,35.5546,23300.0
2005-02-23 12:00:00,59.0,59.06,58.96,58.98,19000.0,35.5787,35.6149,35.5546,35.5667,19000.0
2005-02-23 12:30:00,58.98,59.2,58.98,59.2,26700.0,35.5667,35.6993,35.5667,35.6993,26700.0
2005-02-23 13:00:00,59.2,59.21,58.99,59.06,74300.0,35.6993,35.7054,35.5727,35.6149,74300.0
2005-02-23 13:30:00,59.05,59.06,58.98,59.03,19700.0,35.6089,35.6149,35.5667,35.5968,19700.0
2005-02-23 14:00:00,59.03,59.15,58.98,59.11,21200.0,35.5968,35.6692,35.5667,35.6451,21200.0
2005-02-23 14:30:00,59.11,59.17,59.05,59.09,25600.0,35.6451,35.6812,35.6089,35.633,25600.0
2005-02-23 15:00:00,59.09,59.23,59.06,59.23,29500.0,35.633,35.7174,35.6149,35.7174,29500.0
2005-02-23 15:30:00,59.2,59.24,59.05,59.22,47700.0,35.6993,35.7234,35.6089,35.7114,47700.0
2005-02-24 09:30:00,59.4,59.67,59.35,59.64,33900.0,35.8199,35.9827,35.7898,35.9647,33900.0
2005-02-24 10:00:00,59.64,59.89,59.46,59.83,33800.0,35.9647,36.1154,35.8561,36.0792,33800.0
2005-02-24 10:30:00,59.78,59.97,59.62,59.62,33900.0,36.0491,36.1637,35.9526,35.9526,33900.0
2005-02-24 11:00:00,59.63,59.93,59.48,59.91,39500.0,35.9586,36.1395,35.8682,36.1275,39500.0
2005-02-24 11:30:00,59.91,59.95,59.8,59.86,17300.0,36.1275,36.1516,36.0611,36.0973,17300.0
2005-02-24 12:00:00,59.87,59.87,59.81,59.84,10200.0,36.1034,36.1034,36.0672,36.0853,10200.0
2005-02-24 12:30:00,59.84,59.85,59.79,59.8,16200.0,36.0853,36.0913,36.0551,36.0611,16200.0
2005-02-24 13:00:00,59.82,59.83,59.75,59.81,18300.0,36.0732,36.0792,36.031,36.0672,18300.0
2005-02-24 13:30:00,59.82,59.96,59.81,59.96,11400.0,36.0732,36.1576,36.0672,36.1576,11400.0
2005-02-24 14:00:00,59.97,60.33,59.92,60.26,35500.0,36.1637,36.3807,36.1335,36.3385,35500.0
2005-02-24 14:30:00,60.26,60.26,60.08,60.16,27600.0,36.3385,36.3385,36.23,36.2782,27600.0
2005-02-24 15:00:00,60.15,60.43,60.13,60.29,30000.0,36.2722,36.4411,36.2601,36.3566,30000.0
2005-02-24 15:30:00,60.29,60.5,60.28,60.5,42700.0,36.3566,36.4833,36.3506,36.4833,42700.0
2005-02-25 09:30:00,60.29,60.31,59.93,60.1,29400.0,36.3566,36.3687,36.1395,36.2421,29400.0
2005-02-25 10:00:00,60.11,60.14,59.99,60.13,16300.0,36.2481,36.2662,36.1757,36.2601,16300.0
2005-02-25 10:30:00,60.13,60.19,60.01,60.19,22100.0,36.2601,36.2963,36.1878,36.2963,22100.0
2005-02-25 11:00:00,60.2,60.28,60.18,60.23,15900.0,36.3024,36.3506,36.2903,36.3204,15900.0
2005-02-25 11:30:00,60.23,60.54,60.2,60.45,37500.0,36.3204,36.5074,36.3024,36.4531,37500.0
2005-02-25 12:00:00,60.42,60.45,60.37,60.37,7900.0,36.435,36.4531,36.4049,36.4049,7900.0
2005-02-25 12:30:00,60.37,60.43,60.29,60.42,10700.0,36.4049,36.4411,36.3566,36.435,10700.0
2005-02-25 13:00:00,60.4,60.4,60.3,60.32,10500.0,36.423,36.423,36.3627,36.3747,10500.0
2005-02-25 13:30:00,60.32,60.37,60.26,60.37,31200.0,36.3747,36.4049,36.3385,36.4049,31200.0
2005-02-25 14:00:00,60.37,60.38,60.34,60.35,12700.0,36.4049,36.4109,36.3868,36.3928,12700.0
2005-02-25 14:30:00,60.35,60.38,60.24,60.28,23700.0,36.3928,36.4109,36.3265,36.3506,23700.0
2005-02-25 15:00:00,60.27,60.31,60.2,60.26,27800.0,36.3446,36.3687,36.3024,36.3385,27800.0
2005-02-25 15:30:00,60.25,60.5,60.21,60.45,35300.0,36.3325,36.4833,36.3084,36.4531,35300.0
2005-02-28 09:30:00,60.08,60.35,59.65,59.73,23400.0,36.4568,36.6206,36.1959,36.2444,23400.0
2005-02-28 10:00:00,59.8,59.8,59.6,59.75,11700.0,36.2869,36.2869,36.1655,36.2566,11700.0
2005-02-28 10:30:00,59.78,59.91,59.78,59.86,19000.0,36.2748,36.3536,36.2748,36.3233,19000.0
2005-02-28 11:00:00,59.84,59.86,59.75,59.79,19700.0,36.3112,36.3233,36.2566,36.2808,19700.0
2005-02-28 11:30:00,59.82,59.99,59.78,59.9,17500.0,36.299,36.4022,36.2748,36.3476,17500.0
2005-02-28 12:00:00,59.9,59.9,59.69,59.89,25600.0,36.3476,36.3476,36.2201,36.3415,25600.0
2005-02-28 12:30:00,59.88,60.15,59.87,60.11,42000.0,36.3354,36.4993,36.3294,36.475,42000.0
2005-02-28 13:00:00,60.11,60.24,60.11,60.24,26300.0,36.475,36.5539,36.475,36.5539,26300.0
2005-02-28 13:30:00,60.26,60.37,60.22,60.29,30100.0,36.566,36.6328,36.5418,36.5842,30100.0
2005-02-28 14:00:00,60.29,60.32,60.09,60.2,34400.0,36.5842,36.6024,36.4629,36.5296,34400.0
2005-02-28 14:30:00,60.22,60.42,60.22,60.36,37700.0,36.5418,36.6631,36.5418,36.6267,37700.0
2005-02-28 15:00:00,60.38,60.61,60.31,60.54,37700.0,36.6388,36.7784,36.5964,36.7359,37700.0
2005-02-28 15:30:00,60.54,60.68,60.45,60.59,86500.0,36.7359,36.8209,36.6813,36.7663,86500.0
2005-03-01 09:30:00,60.77,60.95,60.6,60.76,24700.0,36.8755,36.9847,36.7723,36.8694,24700.0
2005-03-01 10:00:00,60.75,61.13,60.75,61.01,27900.0,36.8634,37.0939,36.8634,37.0211,27900.0
2005-03-01 10:30:00,61.0,61.02,60.87,60.91,26300.0,37.0151,37.0272,36.9362,36.9604,26300.0
2005-03-01 11:00:00,60.9,60.9,60.5,60.5,15400.0,36.9544,36.9544,36.7117,36.7117,15400.0
2005-03-01 11:30:00,60.49,60.65,60.48,60.63,18300.0,36.7056,36.8027,36.6995,36.7905,18300.0
2005-03-01 12:00:00,60.62,60.64,60.4,60.45,28500.0,36.7845,36.7966,36.651,36.6813,28500.0
2005-03-01 12:30:00,60.46,60.46,60.23,60.27,19200.0,36.6874,36.6874,36.5478,36.5721,19200.0
2005-03-01 13:00:00,60.26,60.38,60.25,60.3,18000.0,36.566,36.6388,36.56,36.5903,18000.0
2005-03-01 13:30:00,60.31,60.47,60.3,60.39,19700.0,36.5964,36.6935,36.5903,36.6449,19700.0
2005-03-01 14:00:00,60.38,60.45,60.35,60.42,23200.0,36.6388,36.6813,36.6206,36.6631,23200.0
2005-03-01 14:30:00,60.42,60.43,60.07,60.14,30200.0,36.6631,36.6692,36.4507,36.4932,30200.0
2005-03-01 15:00:00,60.1,60.29,60.1,60.24,33800.0,36.4689,36.5842,36.4689,36.5539,33800.0
2005-03-01 15:30:00,60.25,60.36,60.19,60.3,42800.0,36.56,36.6267,36.5235,36.5903,42800.0
2005-03-02 09:30:00,60.1,60.2,59.49,59.64,22000.0,36.4689,36.5296,36.0988,36.1898,22000.0
2005-03-02 10:00:00,59.6,59.81,59.6,59.79,11000.0,36.1655,36.293,36.1655,36.2808,11000.0
2005-03-02 10:30:00,59.8,59.91,59.65,59.9,12800.0,36.2869,36.3536,36.1959,36.3476,12800.0
2005-03-02 11:00:00,59.84,59.95,59.77,59.87,24600.0,36.3112,36.3779,36.2687,36.3294,24600.0
2005-03-02 11:30:00,59.87,59.92,59.81,59.83,7900.0,36.3294,36.3597,36.293,36.3051,7900.0
2005-03-02 12:00:00,59.83,59.96,59.82,59.92,10700.0,36.3051,36.384,36.299,36.3597,10700.0
2005-03-02 12:30:00,59.93,59.95,59.85,59.87,3700.0,36.3658,36.3779,36.3172,36.3294,3700.0
2005-03-02 13:00:00,59.87,59.95,59.86,59.87,15000.0,36.3294,36.3779,36.3233,36.3294,15000.0
2005-03-02 13:30:00,59.87,59.97,59.62,59.7,11600.0,36.3294,36.3901,36.1777,36.2262,11600.0
2005-03-02 14:00:00,59.71,59.8,59.64,59.69,11000.0,36.2323,36.2869,36.1898,36.2201,11000.0
2005-03-02 14:30:00,59.71,59.77,59.56,59.59,14000.0,36.2323,36.2687,36.1413,36.1595,14000.0
2005-03-02 15:00:00,59.59,59.69,59.56,59.69,22900.0,36.1595,36.2201,36.1413,36.2201,22900.0
2005-03-02 15:30:00,59.69,59.75,59.6,59.66,30000.0,36.2201,36.2566,36.1655,36.2019,30000.0
2005-03-03 09:30:00,59.65,59.82,59.5,59.81,14700.0,36.1959,36.299,36.1049,36.293,14700.0
2005-03-03 10:00:00,59.81,59.92,59.55,59.55,19500.0,36.293,36.3597,36.1352,36.1352,19500.0
2005-03-03 10:30:00,59.52,59.55,59.25,59.53,30100.0,36.117,36.1352,35.9532,36.1231,30100.0
2005-03-03 11:00:00,59.49,59.52,59.32,59.48,17800.0,36.0988,36.117,35.9956,36.0927,17800.0
2005-03-03 11:30:00,59.5,59.57,59.19,59.21,20100.0,36.1049,36.1473,35.9167,35.9289,20100.0
2005-03-03 12:00:00,59.21,59.31,59.12,59.17,12000.0,35.9289,35.9896,35.8743,35.9046,12000.0
2005-03-03 12:30:00,59.17,59.38,59.14,59.34,6700.0,35.9046,36.032,35.8864,36.0078,6700.0
2005-03-03 13:00:00,59.33,59.69,59.33,59.56,19500.0,36.0017,36.2201,36.0017,36.1413,19500.0
2005-03-03 13:30:00,59.56,59.61,59.48,59.57,8200.0,36.1413,36.1716,36.0927,36.1473,8200.0
2005-03-03 14:00:00,59.58,59.72,59.58,59.67,13700.0,36.1534,36.2384,36.1534,36.208,13700.0
2005-03-03 14:30:00,59.67,59.67,59.55,59.58,10100.0,36.208,36.208,36.1352,36.1534,10100.0
2005-03-03 15:00:00,59.58,59.62,59.53,59.61,16900.0,36.1534,36.1777,36.1231,36.1716,16900.0
2005-03-03 15:30:00,59.61,59.76,59.42,59.62,28600.0,36.1716,36.2626,36.0563,36.1777,28600.0
2005-03-04 09:30:00,60.05,60.11,59.43,60.09,25200.0,36.4386,36.475,36.0624,36.4629,25200.0
2005-03-04 10:00:00,60.07,60.39,60.0,60.28,27500.0,36.4507,36.6449,36.4083,36.5782,27500.0
2005-03-04 10:30:00,60.26,60.32,60.17,60.2,10100.0,36.566,36.6024,36.5114,36.5296,10100.0
2005-03-04 11:00:00,60.21,60.32,60.19,60.32,7300.0,36.5357,36.6024,36.5235,36.6024,7300.0
2005-03-04 11:30:00,60.34,60.46,60.33,60.43,12900.0,36.6146,36.6874,36.6085,36.6692,12900.0
2005-03-04 12:00:00,60.45,60.53,60.4,60.49,18000.0,36.6813,36.7299,36.651,36.7056,18000.0
2005-03-04 12:30:00,60.49,60.58,60.46,60.58,14100.0,36.7056,36.7602,36.6874,36.7602,14100.0
2005-03-04 13:00:00,60.56,60.6,60.38,60.41,14400.0,36.7481,36.7723,36.6388,36.657,14400.0
2005-03-04 13:30:00,60.42,60.58,60.33,60.58,13800.0,36.6631,36.7602,36.6085,36.7602,13800.0
2005-03-04 14:00:00,60.59,60.68,60.48,60.5,10100.0,36.7663,36.8209,36.6995,36.7117,10100.0
2005-03-04 14:30:00,60.5,60.61,60.48,60.61,18600.0,36.7117,36.7784,36.6995,36.7784,18600.0
2005-03-04 15:00:00,60.62,60.69,60.55,60.63,18200.0,36.7845,36.827,36.742,36.7905,18200.0
2005-03-04 15:30:00,60.62,60.68,60.56,60.59,31900.0,36.7845,36.8209,36.7481,36.7663,31900.0
2005-03-07 09:30:00,60.46,60.5,60.27,60.42,16000.0,36.6874,36.7117,36.5721,36.6631,16000.0
2005-03-07 10:00:00,60.45,60.46,60.35,60.38,9800.0,36.6813,36.6874,36.6206,36.6388,9800.0
2005-03-07 10:30:00,60.39,60.7,60.39,60.52,18400.0,36.6449,36.833,36.6449,36.7238,18400.0
2005-03-07 11:00:00,60.52,60.58,60.43,60.58,9400.0,36.7238,36.7602,36.6692,36.7602,9400.0
2005-03-07 11:30:00,60.59,60.66,60.42,60.44,10800.0,36.7663,36.8087,36.6631,36.6753,10800.0
2005-03-07 12:00:00,60.42,60.45,60.32,60.35,8300.0,36.6631,36.6813,36.6024,36.6206,8300.0
2005-03-07 12:30:00,60.34,60.36,60.22,60.3,16500.0,36.6146,36.6267,36.5418,36.5903,16500.0
2005-03-07 13:00:00,60.28,60.33,60.2,60.31,22100.0,36.5782,36.6085,36.5296,36.5964,22100.0
2005-03-07 13:30:00,60.31,60.31,60.28,60.29,15200.0,36.5964,36.5964,36.5782,36.5842,15200.0
2005-03-07 14:00:00,60.28,60.39,60.19,60.19,21400.0,36.5782,36.6449,36.5235,36.5235,21400.0
2005-03-07 14:30:00,60.18,60.24,60.14,60.2,15700.0,36.5175,36.5539,36.4932,36.5296,15700.0
2005-03-07 15:00:00,60.21,60.21,60.1,60.19,18100.0,36.5357,36.5357,36.4689,36.5235,18100.0
2005-03-07 15:30:00,60.19,60.19,59.95,60.1,39100.0,36.5235,36.5235,36.3779,36.4689,39100.0
2005-03-08 09:30:00,59.8,59.86,59.7,59.76,15000.0,36.2869,36.3233,36.2262,36.2626,15000.0
2005-03-08 10:00:00,59.74,59.81,59.65,59.67,11800.0,36.2505,36.293,36.1959,36.208,11800.0
2005-03-08 10:30:00,59.7,59.8,59.6,59.64,9100.0,36.2262,36.2869,36.1655,36.1898,9100.0
2005-03-08 11:00:00,59.63,59.7,59.55,59.69,5600.0,36.1837,36.2262,36.1352,36.2201,5600.0
2005-03-08 11:30:00,59.68,59.68,59.56,59.61,8000.0,36.2141,36.2141,36.1413,36.1716,8000.0
2005-03-08 12:00:00,59.62,59.62,59.37,59.48,22600.0,36.1777,36.1777,36.026,36.0927,22600.0
2005-03-08 12:30:00,59.48,59.48,59.38,59.44,10600.0,36.0927,36.0927,36.032,36.0684,10600.0
2005-03-08 13:00:00,59.42,59.66,59.42,59.57,17700.0,36.0563,36.2019,36.0563,36.1473,17700.0
2005-03-08 13:30:00,59.57,59.64,59.4,59.41,14200.0,36.1473,36.1898,36.0442,36.0502,14200.0
2005-03-08 14:00:00,59.41,59.48,59.31,59.44,20100.0,36.0502,36.0927,35.9896,36.0684,20100.0
2005-03-08 14:30:00,59.46,59.46,59.34,59.41,16100.0,36.0806,36.0806,36.0078,36.0502,16100.0
2005-03-08 15:00:00,59.41,59.47,59.3,59.43,16500.0,36.0502,36.0867,35.9835,36.0624,16500.0
2005-03-08 15:30:00,59.41,59.43,59.22,59.34,24500.0,36.0502,36.0624,35.9349,36.0078,24500.0
2005-03-09 09:30:00,59.41,59.87,59.41,59.66,25200.0,36.0502,36.3294,36.0502,36.2019,25200.0
2005-03-09 10:00:00,59.59,59.73,59.5,59.65,20000.0,36.1595,36.2444,36.1049,36.1959,20000.0
2005-03-09 10:30:00,59.61,59.7,59.4,59.45,21800.0,36.1716,36.2262,36.0442,36.0745,21800.0
2005-03-09 11:00:00,59.43,59.43,59.27,59.35,15400.0,36.0624,36.0624,35.9653,36.0138,15400.0
2005-03-09 11:30:00,59.36,59.48,59.35,59.43,18300.0,36.0199,36.0927,36.0138,36.0624,18300.0
2005-03-09 12:00:00,59.44,59.45,59.3,59.32,16200.0,36.0684,36.0745,35.9835,35.9956,16200.0
2005-03-09 12:30:00,59.32,59.35,59.1,59.14,14700.0,35.9956,36.0138,35.8621,35.8864,14700.0
2005-03-09 13:00:00,59.09,59.36,59.09,59.29,17400.0,35.8561,36.0199,35.8561,35.9774,17400.0
2005-03-09 13:30:00,59.25,59.53,59.25,59.53,19100.0,35.9532,36.1231,35.9532,36.1231,19100.0
2005-03-09 14:00:00,59.53,59.64,59.39,59.46,23000.0,36.1231,36.1898,36.0381,36.0806,23000.0
2005-03-09 14:30:00,59.46,59.55,59.45,59.51,18100.0,36.0806,36.1352,36.0745,36.1109,18100.0
2005-03-09 15:00:00,59.51,59.57,59.38,59.47,20500.0,36.1109,36.1473,36.032,36.0867,20500.0
2005-03-09 15:30:00,59.47,59.5,59.24,59.24,29700.0,36.0867,36.1049,35.9471,35.9471,29700.0
2005-03-10 09:30:00,60.95,61.23,60.57,60.99,134700.0,36.9847,37.1546,36.7541,37.009,134700.0
2005-03-10 10:00:00,60.99,61.02,60.8,60.86,84200.0,37.009,37.0272,36.8937,36.9301,84200.0
2005-03-10 10:30:00,60.86,60.93,60.79,60.79,64200.0,36.9301,36.9726,36.8876,36.8876,64200.0
2005-03-10 11:00:00,60.79,60.89,60.72,60.84,65200.0,36.8876,36.9483,36.8452,36.918,65200.0
2005-03-10 11:30:00,60.83,60.99,60.82,60.87,35500.0,36.9119,37.009,36.9058,36.9362,35500.0
2005-03-10 12:00:00,60.88,60.95,60.82,60.88,33200.0,36.9422,36.9847,36.9058,36.9422,33200.0
2005-03-10 12:30:00,60.88,60.89,60.7,60.79,34200.0,36.9422,36.9483,36.833,36.8876,34200.0
2005-03-10 13:00:00,60.8,60.93,60.77,60.92,45900.0,36.8937,36.9726,36.8755,36.9665,45900.0
2005-03-10 13:30:00,60.92,61.27,60.89,61.21,139200.0,36.9665,37.1789,36.9483,37.1425,139200.0
2005-03-10 14:00:00,61.19,61.24,61.14,61.21,29500.0,37.1304,37.1607,37.1,37.1425,29500.0
2005-03-10 14:30:00,61.23,61.5,61.23,61.37,67600.0,37.1546,37.3185,37.1546,37.2396,67600.0
2005-03-10 15:00:00,61.37,61.65,61.28,61.58,64200.0,37.2396,37.4095,37.185,37.367,64200.0
2005-03-10 15:30:00,61.58,61.86,61.54,61.8,102600.0,37.367,37.5369,37.3427,37.5005,102600.0
2005-03-11 09:30:00,62.0,62.93,61.95,62.84,98700.0,37.6219,38.1862,37.5915,38.1316,98700.0
2005-03-11 10:00:00,62.84,63.18,62.8,63.04,73600.0,38.1316,38.3379,38.1073,38.2529,73600.0
2005-03-11 10:30:00,63.04,63.16,62.94,63.01,54100.0,38.2529,38.3258,38.1923,38.2347,54100.0
2005-03-11 11:00:00,63.0,63.23,62.9,63.16,30500.0,38.2287,38.3682,38.168,38.3258,30500.0
2005-03-11 11:30:00,63.16,63.16,62.71,62.76,75700.0,38.3258,38.3258,38.0527,38.083,75700.0
2005-03-11 12:00:00,62.75,62.89,62.64,62.87,52600.0,38.077,38.1619,38.0102,38.1498,52600.0
2005-03-11 12:30:00,62.87,63.15,62.87,63.15,28200.0,38.1498,38.3197,38.1498,38.3197,28200.0
2005-03-11 13:00:00,63.15,63.26,62.99,62.99,34100.0,38.3197,38.3864,38.2226,38.2226,34100.0
2005-03-11 13:30:00,62.96,63.02,62.75,62.75,38700.0,38.2044,38.2408,38.077,38.077,38700.0
2005-03-11 14:00:00,62.74,63.0,62.74,62.82,51100.0,38.0709,38.2287,38.0709,38.1194,51100.0
2005-03-11 14:30:00,62.82,62.9,62.68,62.68,30800.0,38.1194,38.168,38.0345,38.0345,30800.0
2005-03-11 15:00:00,62.67,62.72,62.53,62.53,53800.0,38.0284,38.0588,37.9435,37.9435,53800.0
2005-03-11 15:30:00,62.53,62.69,62.48,62.64,80200.0,37.9435,38.0406,37.9131,38.0102,80200.0
2005-03-14 09:30:00,62.68,63.14,62.4,62.94,54200.0,38.0345,38.3136,37.8646,38.1923,54200.0
2005-03-14 10:00:00,62.92,63.3,62.92,63.3,30400.0,38.1801,38.4107,38.1801,38.4107,30400.0
2005-03-14 10:30:00,63.34,63.58,63.15,63.24,37800.0,38.435,38.5806,38.3197,38.3743,37800.0
2005-03-14 11:00:00,63.26,63.3,62.75,62.76,63100.0,38.3864,38.4107,38.077,38.083,63100.0
2005-03-14 11:30:00,62.78,63.01,62.7,62.9,39400.0,38.0952,38.2347,38.0466,38.168,39400.0
2005-03-14 12:00:00,62.9,63.12,62.88,62.91,37400.0,38.168,38.3015,38.1559,38.1741,37400.0
2005-03-14 12:30:00,62.89,62.98,62.77,62.94,32900.0,38.1619,38.2165,38.0891,38.1923,32900.0
2005-03-14 13:00:00,62.93,62.97,62.69,62.69,22200.0,38.1862,38.2105,38.0406,38.0406,22200.0
2005-03-14 13:30:00,62.69,62.75,62.52,62.57,25600.0,38.0406,38.077,37.9374,37.9677,25600.0
2005-03-14 14:00:00,62.6,62.74,61.83,61.85,148300.0,37.9859,38.0709,37.5187,37.5308,148300.0
2005-03-14 14:30:00,61.85,61.9,61.65,61.81,54300.0,37.5308,37.5612,37.4095,37.5066,54300.0
2005-03-14 15:00:00,61.82,61.86,61.62,61.85,59200.0,37.5126,37.5369,37.3913,37.5308,59200.0
2005-03-14 15:30:00,61.85,62.2,61.85,62.2,84100.0,37.5308,37.7432,37.5308,37.7432,84100.0
2005-03-15 09:30:00,62.31,62.36,62.03,62.03,52300.0,37.81,37.8403,37.6401,37.6401,52300.0
2005-03-15 10:00:00,62.04,62.2,61.97,62.19,23700.0,37.6461,37.7432,37.6037,37.7372,23700.0
2005-03-15 10:30:00,62.19,62.35,62.17,62.32,14700.0,37.7372,37.8342,37.725,37.816,14700.0
2005-03-15 11:00:00,62.31,62.31,62.09,62.09,7700.0,37.81,37.81,37.6765,37.6765,7700.0
2005-03-15 11:30:00,62.09,62.11,61.85,61.85,45500.0,37.6765,37.6886,37.5308,37.5308,45500.0
2005-03-15 12:00:00,61.65,61.76,61.61,61.65,41200.0,37.4095,37.4762,37.3852,37.4095,41200.0
2005-03-15 12:30:00,61.65,61.72,61.54,61.59,27800.0,37.4095,37.452,37.3427,37.3731,27800.0
2005-03-15 13:00:00,61.58,61.63,61.52,61.59,15400.0,37.367,37.3973,37.3306,37.3731,15400.0
2005-03-15 13:30:00,61.57,61.59,61.35,61.39,23000.0,37.3609,37.3731,37.2274,37.2517,23000.0
2005-03-15 14:00:00,61.38,61.45,61.28,61.32,41000.0,37.2456,37.2881,37.185,37.2092,41000.0
2005-03-15 14:30:00,61.31,61.38,61.25,61.38,35500.0,37.2032,37.2456,37.1668,37.2456,35500.0
2005-03-15 15:00:00,61.38,61.5,61.36,61.48,32000.0,37.2456,37.3185,37.2335,37.3063,32000.0
2005-03-15 15:30:00,61.47,61.54,61.31,61.38,43000.0,37.3003,37.3427,37.2032,37.2456,43000.0
2005-03-16 09:30:00,61.4,61.48,61.1,61.18,22600.0,37.2578,37.3063,37.0757,37.1243,22600.0
2005-03-16 10:00:00,61.15,61.22,61.13,61.13,13800.0,37.1061,37.1486,37.0939,37.0939,13800.0
2005-03-16 10:30:00,61.13,61.13,60.75,60.8,21800.0,37.0939,37.0939,36.8634,36.8937,21800.0
2005-03-16 11:00:00,60.8,60.86,60.62,60.8,17200.0,36.8937,36.9301,36.7845,36.8937,17200.0
2005-03-16 11:30:00,60.8,60.83,60.76,60.76,31300.0,36.8937,36.9119,36.8694,36.8694,31300.0
2005-03-16 12:00:00,60.77,60.79,60.57,60.64,14800.0,36.8755,36.8876,36.7541,36.7966,14800.0
2005-03-16 12:30:00,60.6,60.73,60.59,60.73,18700.0,36.7723,36.8512,36.7663,36.8512,18700.0
2005-03-16 13:00:00,60.73,60.79,60.72,60.72,20700.0,36.8512,36.8876,36.8452,36.8452,20700.0
2005-03-16 13:30:00,60.72,60.76,60.65,60.68,19300.0,36.8452,36.8694,36.8027,36.8209,19300.0
2005-03-16 14:00:00,60.7,60.71,60.55,60.56,29900.0,36.833,36.8391,36.742,36.7481,29900.0
2005-03-16 14:30:00,60.56,60.59,60.39,60.39,38800.0,36.7481,36.7663,36.6449,36.6449,38800.0
2005-03-16 15:00:00,60.39,60.39,60.1,60.23,37800.0,36.6449,36.6449,36.4689,36.5478,37800.0
2005-03-16 15:30:00,60.24,60.5,60.23,60.46,58200.0,36.5539,36.7117,36.5478,36.6874,58200.0
2005-03-17 09:30:00,60.55,60.6,60.35,60.35,29700.0,36.742,36.7723,36.6206,36.6206,29700.0
2005-03-17 10:00:00,60.38,60.63,60.31,60.63,24800.0,36.6388,36.7905,36.5964,36.7905,24800.0
2005-03-17 10:30:00,60.63,60.84,60.53,60.84,42400.0,36.7905,36.918,36.7299,36.918,42400.0
2005-03-17 11:00:00,60.88,61.02,60.86,60.87,56300.0,36.9422,37.0272,36.9301,36.9362,56300.0
2005-03-17 11:30:00,60.89,60.93,60.83,60.91,18300.0,36.9483,36.9726,36.9119,36.9604,18300.0
2005-03-17 12:00:00,60.92,61.05,60.9,61.05,30100.0,36.9665,37.0454,36.9544,37.0454,30100.0
2005-03-17 12:30:00,61.06,61.25,60.91,60.96,37000.0,37.0515,37.1668,36.9604,36.9908,37000.0
2005-03-17 13:00:00,60.95,61.0,60.81,60.95,24100.0,36.9847,37.0151,36.8998,36.9847,24100.0
2005-03-17 13:30:00,60.94,60.98,60.83,60.84,14600.0,36.9787,37.0029,36.9119,36.918,14600.0
2005-03-17 14:00:00,60.84,61.0,60.82,61.0,16900.0,36.918,37.0151,36.9058,37.0151,16900.0
2005-03-17 14:30:00,61.0,61.06,61.0,61.03,22900.0,37.0151,37.0515,37.0151,37.0333,22900.0
2005-03-17 15:00:00,61.03,61.03,60.92,60.93,37500.0,37.0333,37.0333,36.9665,36.9726,37500.0
2005-03-17 15:30:00,61.0,61.09,60.98,61.09,93800.0,37.0151,37.0697,37.0029,37.0697,93800.0
2005-03-18 09:30:00,61.25,61.69,61.25,61.6,122300.0,37.1668,37.4338,37.1668,37.3791,122300.0
2005-03-18 10:00:00,61.6,62.1,61.55,61.96,43700.0,37.3791,37.6825,37.3488,37.5976,43700.0
2005-03-18 10:30:00,61.96,62.21,61.87,62.21,50900.0,37.5976,37.7493,37.543,37.7493,50900.0
2005-03-18 11:00:00,62.2,62.39,62.14,62.36,39700.0,37.7432,37.8585,37.7068,37.8403,39700.0
2005-03-18 11:30:00,62.38,62.39,62.07,62.39,25700.0,37.8525,37.8585,37.6643,37.8585,25700.0
2005-03-18 12:00:00,62.39,62.39,62.22,62.29,37300.0,37.8585,37.8585,37.7554,37.7978,37300.0
2005-03-18 12:30:00,62.29,62.4,62.01,62.03,31400.0,37.7978,37.8646,37.6279,37.6401,31400.0
2005-03-18 13:00:00,62.05,62.3,61.96,62.07,37200.0,37.6522,37.8039,37.5976,37.6643,37200.0
2005-03-18 13:30:00,62.07,62.14,61.94,62.09,50600.0,37.6643,37.7068,37.5855,37.6765,50600.0
2005-03-18 14:00:00,62.08,62.17,61.99,62.16,28600.0,37.6704,37.725,37.6158,37.719,28600.0
2005-03-18 14:30:00,62.15,62.24,62.08,62.11,47800.0,37.7129,37.7675,37.6704,37.6886,47800.0
2005-03-18 15:00:00,62.1,62.16,61.92,62.14,61100.0,37.6825,37.719,37.5733,37.7068,61100.0
2005-03-18 15:30:00,62.15,62.28,62.1,62.25,80000.0,37.7129,37.7918,37.6825,37.7736,80000.0
2005-03-21 09:30:00,61.85,62.3,61.85,62.2,35800.0,37.5308,37.8039,37.5308,37.7432,35800.0
2005-03-21 10:00:00,62.15,62.32,62.05,62.24,36100.0,37.7129,37.816,37.6522,37.7675,36100.0
2005-03-21 10:30:00,62.24,62.34,62.19,62.34,28900.0,37.7675,37.8282,37.7372,37.8282,28900.0
2005-03-21 11:00:00,62.37,62.37,62.0,62.0,64500.0,37.8464,37.8464,37.6219,37.6219,64500.0
2005-03-21 11:30:00,61.99,62.1,61.99,62.01,26800.0,37.6158,37.6825,37.6158,37.6279,26800.0
2005-03-21 12:00:00,62.03,62.3,62.03,62.3,29800.0,37.6401,37.8039,37.6401,37.8039,29800.0
2005-03-21 12:30:00,62.25,62.27,62.19,62.19,17400.0,37.7736,37.7857,37.7372,37.7372,17400.0
2005-03-21 13:00:00,62.16,62.21,62.06,62.15,23200.0,37.719,37.7493,37.6583,37.7129,23200.0
2005-03-21 13:30:00,62.17,62.19,62.1,62.11,23500.0,37.725,37.7372,37.6825,37.6886,23500.0
2005-03-21 14:00:00,62.1,62.15,62.0,62.04,27000.0,37.6825,37.7129,37.6219,37.6461,27000.0
2005-03-21 14:30:00,62.06,62.16,62.05,62.12,16700.0,37.6583,37.719,37.6522,37.6947,16700.0
2005-03-21 15:00:00,62.13,62.13,62.03,62.07,29300.0,37.7007,37.7007,37.6401,37.6643,29300.0
2005-03-21 15:30:00,62.07,62.07,61.84,61.88,56900.0,37.6643,37.6643,37.5248,37.549,56900.0
2005-03-22 09:30:00,61.95,62.1,61.85,62.02,22500.0,37.5915,37.6825,37.5308,37.634,22500.0
2005-03-22 10:00:00,62.03,62.22,62.03,62.1,24700.0,37.6401,37.7554,37.6401,37.6825,24700.0
2005-03-22 10:30:00,62.11,62.2,62.11,62.2,12000.0,37.6886,37.7432,37.6886,37.7432,12000.0
2005-03-22 11:00:00,62.19,62.2,62.08,62.09,10200.0,37.7372,37.7432,37.6704,37.6765,10200.0
2005-03-22 11:30:00,62.09,62.14,62.06,62.1,17200.0,37.6765,37.7068,37.6583,37.6825,17200.0
2005-03-22 12:00:00,62.1,62.21,62.08,62.16,24800.0,37.6825,37.7493,37.6704,37.719,24800.0
2005-03-22 12:30:00,62.16,62.22,62.14,62.19,24600.0,37.719,37.7554,37.7068,37.7372,24600.0
2005-03-22 13:00:00,62.19,62.19,62.07,62.09,31800.0,37.7372,37.7372,37.6643,37.6765,31800.0
2005-03-22 13:30:00,62.08,62.12,62.02,62.11,20400.0,37.6704,37.6947,37.634,37.6886,20400.0
2005-03-22 14:00:00,62.1,62.12,61.7,61.78,48000.0,37.6825,37.6947,37.4398,37.4884,48000.0
2005-03-22 14:30:00,61.78,61.81,61.35,61.63,55000.0,37.4884,37.5066,37.2274,37.3973,55000.0
2005-03-22 15:00:00,61.58,61.62,61.23,61.34,42900.0,37.367,37.3913,37.1546,37.2214,42900.0
2005-03-22 15:30:00,61.34,61.34,61.12,61.16,44500.0,37.2214,37.2214,37.0879,37.1121,44500.0
2005-03-23 09:30:00,61.16,61.22,61.02,61.07,19900.0,37.1121,37.1486,37.0272,37.0575,19900.0
2005-03-23 10:00:00,61.07,61.53,61.07,61.5,47300.0,37.0575,37.3367,37.0575,37.3185,47300.0
2005-03-23 10:30:00,61.51,61.55,61.24,61.38,61800.0,37.3245,37.3488,37.1607,37.2456,61800.0
2005-03-23 11:00:00,61.39,61.44,61.29,61.34,26100.0,37.2517,37.2821,37.191,37.2214,26100.0
2005-03-23 11:30:00,61.36,61.36,61.2,61.23,15500.0,37.2335,37.2335,37.1364,37.1546,15500.0
2005-03-23 12:00:00,61.24,61.47,61.23,61.39,24700.0,37.1607,37.3003,37.1546,37.2517,24700.0
2005-03-23 12:30:00,61.37,61.42,61.31,61.35,16600.0,37.2396,37.2699,37.2032,37.2274,16600.0
2005-03-23 13:00:00,61.36,61.48,61.26,61.26,13300.0,37.2335,37.3063,37.1728,37.1728,13300.0
2005-03-23 13:30:00,61.26,61.27,61.18,61.2,29600.0,37.1728,37.1789,37.1243,37.1364,29600.0
2005-03-23 14:00:00,61.18,61.25,60.97,61.04,39800.0,37.1243,37.1668,36.9969,37.0393,39800.0
2005-03-23 14:30:00,61.04,61.08,60.92,61.01,27000.0,37.0393,37.0636,36.9665,37.0211,27000.0
2005-03-23 15:00:00,61.01,61.05,60.81,60.82,81100.0,37.0211,37.0454,36.8998,36.9058,81100.0
2005-03-23 15:30:00,60.83,60.91,60.72,60.72,93300.0,36.9119,36.9604,36.8452,36.8452,93300.0
2005-03-24 09:30:00,61.05,61.07,60.71,60.74,57800.0,37.0454,37.0575,36.8391,36.8573,57800.0
2005-03-24 10:00:00,60.73,60.8,60.71,60.71,40500.0,36.8512,36.8937,36.8391,36.8391,40500.0
2005-03-24 10:30:00,60.7,60.7,60.55,60.57,52200.0,36.833,36.833,36.742,36.7541,52200.0
2005-03-24 11:00:00,60.57,60.58,60.41,60.42,59700.0,36.7541,36.7602,36.657,36.6631,59700.0
2005-03-24 11:30:00,60.41,60.53,60.41,60.45,24900.0,36.657,36.7299,36.657,36.6813,24900.0
2005-03-24 12:00:00,60.46,60.7,60.46,60.64,25700.0,36.6874,36.833,36.6874,36.7966,25700.0
2005-03-24 12:30:00,60.64,60.68,60.55,60.56,15300.0,36.7966,36.8209,36.742,36.7481,15300.0
2005-03-24 13:00:00,60.56,60.61,60.51,60.57,17500.0,36.7481,36.7784,36.7177,36.7541,17500.0
2005-03-24 13:30:00,60.55,60.58,60.48,60.5,36100.0,36.742,36.7602,36.6995,36.7117,36100.0
2005-03-24 14:00:00,60.5,60.55,60.48,60.48,22600.0,36.7117,36.742,36.6995,36.6995,22600.0
2005-03-24 14:30:00,60.49,60.52,60.46,60.47,40000.0,36.7056,36.7238,36.6874,36.6935,40000.0
2005-03-24 15:00:00,60.47,60.65,60.42,60.63,66900.0,36.6935,36.8027,36.6631,36.7905,66900.0
2005-03-24 15:30:00,60.61,60.7,60.57,60.58,52000.0,36.7784,36.833,36.7541,36.7602,52000.0
2005-03-28 09:30:00,60.83,60.97,60.75,60.94,26200.0,36.9119,36.9969,36.8634,36.9787,26200.0
2005-03-28 10:00:00,60.94,61.28,60.91,61.16,30700.0,36.9787,37.185,36.9604,37.1121,30700.0
2005-03-28 10:30:00,61.16,61.35,61.16,61.24,18000.0,37.1121,37.2274,37.1121,37.1607,18000.0
2005-03-28 11:00:00,61.27,61.28,61.09,61.09,12300.0,37.1789,37.185,37.0697,37.0697,12300.0
2005-03-28 11:30:00,61.09,61.09,60.89,60.94,20800.0,37.0697,37.0697,36.9483,36.9787,20800.0
2005-03-28 12:00:00,60.94,61.07,60.89,61.07,14800.0,36.9787,37.0575,36.9483,37.0575,14800.0
2005-03-28 12:30:00,61.07,61.18,61.05,61.18,17500.0,37.0575,37.1243,37.0454,37.1243,17500.0
2005-03-28 13:00:00,61.19,61.37,61.19,61.34,28500.0,37.1304,37.2396,37.1304,37.2214,28500.0
2005-03-28 13:30:00,61.33,61.39,61.3,61.3,33100.0,37.2153,37.2517,37.1971,37.1971,33100.0
2005-03-28 14:00:00,61.27,61.46,61.25,61.44,22200.0,37.1789,37.2942,37.1668,37.2821,22200.0
2005-03-28 14:30:00,61.49,61.61,61.45,61.51,33700.0,37.3124,37.3852,37.2881,37.3245,33700.0
2005-03-28 15:00:00,61.47,61.47,61.27,61.29,24300.0,37.3003,37.3003,37.1789,37.191,24300.0
2005-03-28 15:30:00,61.29,61.32,61.25,61.3,55600.0,37.191,37.2092,37.1668,37.1971,55600.0
2005-03-29 09:30:00,60.9,61.5,60.9,61.3,29400.0,36.9544,37.3185,36.9544,37.1971,29400.0
2005-03-29 10:00:00,61.3,61.5,61.1,61.24,25000.0,37.1971,37.3185,37.0757,37.1607,25000.0
2005-03-29 10:30:00,61.27,61.41,61.21,61.29,27800.0,37.1789,37.2639,37.1425,37.191,27800.0
2005-03-29 11:00:00,61.29,61.31,61.22,61.25,22200.0,37.191,37.2032,37.1486,37.1668,22200.0
2005-03-29 11:30:00,61.25,61.26,61.12,61.26,23400.0,37.1668,37.1728,37.0879,37.1728,23400.0
2005-03-29 12:00:00,61.25,61.25,61.1,61.2,39800.0,37.1668,37.1668,37.0757,37.1364,39800.0
2005-03-29 12:30:00,61.16,61.16,61.05,61.06,25700.0,37.1121,37.1121,37.0454,37.0515,25700.0
2005-03-29 13:00:00,61.06,61.09,60.78,60.78,40400.0,37.0515,37.0697,36.8816,36.8816,40400.0
2005-03-29 13:30:00,60.77,60.92,60.76,60.85,51500.0,36.8755,36.9665,36.8694,36.924,51500.0
2005-03-29 14:00:00,60.85,60.85,60.7,60.73,88800.0,36.924,36.924,36.833,36.8512,88800.0
2005-03-29 14:30:00,60.72,60.8,60.7,60.79,55600.0,36.8452,36.8937,36.833,36.8876,55600.0
2005-03-29 15:00:00,60.78,60.92,60.69,60.72,73900.0,36.8816,36.9665,36.827,36.8452,73900.0
2005-03-29 15:30:00,60.73,60.73,60.53,60.62,74700.0,36.8512,36.8512,36.7299,36.7845,74700.0
2005-03-30 09:30:00,60.7,60.8,60.6,60.8,41000.0,36.833,36.8937,36.7723,36.8937,41000.0
2005-03-30 10:00:00,60.77,60.84,60.75,60.77,26600.0,36.8755,36.918,36.8634,36.8755,26600.0
2005-03-30 10:30:00,60.73,61.02,60.73,60.97,37600.0,36.8512,37.0272,36.8512,36.9969,37600.0
2005-03-30 11:00:00,60.98,60.98,60.73,60.76,28900.0,37.0029,37.0029,36.8512,36.8694,28900.0
2005-03-30 11:30:00,60.77,61.11,60.76,61.09,77900.0,36.8755,37.0818,36.8694,37.0697,77900.0
2005-03-30 12:00:00,61.08,61.16,61.08,61.13,42500.0,37.0636,37.1121,37.0636,37.0939,42500.0
2005-03-30 12:30:00,61.12,61.17,61.06,61.09,30100.0,37.0879,37.1182,37.0515,37.0697,30100.0
2005-03-30 13:00:00,61.09,61.1,60.93,61.03,21900.0,37.0697,37.0757,36.9726,37.0333,21900.0
2005-03-30 13:30:00,61.03,61.07,60.87,60.9,36900.0,37.0333,37.0575,36.9362,36.9544,36900.0
2005-03-30 14:00:00,60.9,60.99,60.85,60.88,50300.0,36.9544,37.009,36.924,36.9422,50300.0
2005-03-30 14:30:00,60.89,61.08,60.89,61.08,42500.0,36.9483,37.0636,36.9483,37.0636,42500.0
2005-03-30 15:00:00,61.06,61.15,61.03,61.03,45900.0,37.0515,37.1061,37.0333,37.0333,45900.0
2005-03-30 15:30:00,61.04,61.08,60.94,61.04,85800.0,37.0393,37.0636,36.9787,37.0393,85800.0
2005-03-31 09:30:00,61.19,61.95,61.19,61.6,25200.0,37.1304,37.5915,37.1304,37.3791,25200.0
2005-03-31 10:00:00,61.48,61.58,61.38,61.53,12400.0,37.3063,37.367,37.2456,37.3367,12400.0
2005-03-31 10:30:00,61.56,61.83,61.47,61.74,28900.0,37.3549,37.5187,37.3003,37.4641,28900.0
2005-03-31 11:00:00,61.73,61.9,61.71,61.86,25600.0,37.458,37.5612,37.4459,37.5369,25600.0
2005-03-31 11:30:00,61.86,61.95,61.6,61.77,14800.0,37.5369,37.5915,37.3791,37.4823,14800.0
2005-03-31 12:00:00,61.78,61.78,61.48,61.63,14700.0,37.4884,37.4884,37.3063,37.3973,14700.0
2005-03-31 12:30:00,61.67,61.73,61.63,61.73,7300.0,37.4216,37.458,37.3973,37.458,7300.0
2005-03-31 13:00:00,61.74,61.9,61.7,61.9,16500.0,37.4641,37.5612,37.4398,37.5612,16500.0
2005-03-31 13:30:00,61.91,61.94,61.82,61.84,24300.0,37.5673,37.5855,37.5126,37.5248,24300.0
2005-03-31 14:00:00,61.81,61.86,61.68,61.8,33700.0,37.5066,37.5369,37.4277,37.5005,33700.0
2005-03-31 14:30:00,61.8,61.94,61.78,61.88,19900.0,37.5005,37.5855,37.4884,37.549,19900.0
2005-03-31 15:00:00,61.89,61.93,61.82,61.84,26100.0,37.5551,37.5794,37.5126,37.5248,26100.0
2005-03-31 15:30:00,61.85,61.94,61.7,61.93,79600.0,37.5308,37.5855,37.4398,37.5794,79600.0
2005-04-01 09:30:00,62.03,62.5,62.03,62.44,42700.0,37.6401,37.9253,37.6401,37.8889,42700.0
2005-04-01 10:00:00,62.44,62.5,62.06,62.06,43700.0,37.8889,37.9253,37.6583,37.6583,43700.0
2005-04-01 10:30:00,62.03,62.3,62.03,62.08,43900.0,37.6401,37.8039,37.6401,37.6704,43900.0
2005-04-01 11:00:00,62.07,62.23,62.05,62.23,31700.0,37.6643,37.7614,37.6522,37.7614,31700.0
2005-04-01 11:30:00,62.25,62.27,62.2,62.21,33100.0,37.7736,37.7857,37.7432,37.7493,33100.0
2005-04-01 12:00:00,62.21,62.22,61.74,61.75,40600.0,37.7493,37.7554,37.4641,37.4702,40600.0
2005-04-01 12:30:00,61.75,61.75,61.63,61.63,34100.0,37.4702,37.4702,37.3973,37.3973,34100.0
2005-04-01 13:00:00,61.63,61.73,61.6,61.7,37900.0,37.3973,37.458,37.3791,37.4398,37900.0
2005-04-01 13:30:00,61.7,61.93,61.7,61.79,48700.0,37.4398,37.5794,37.4398,37.4944,48700.0
2005-04-01 14:00:00,61.79,61.82,61.7,61.7,24900.0,37.4944,37.5126,37.4398,37.4398,24900.0
2005-04-01 14:30:00,61.7,61.74,61.66,61.7,30700.0,37.4398,37.4641,37.4156,37.4398,30700.0
2005-04-01 15:00:00,61.7,61.9,61.7,61.86,46100.0,37.4398,37.5612,37.4398,37.5369,46100.0
2005-04-01 15:30:00,61.85,61.96,61.8,61.9,53200.0,37.5308,37.5976,37.5005,37.5612,53200.0
2005-04-04 09:30:00,61.9,61.9,61.1,61.36,48400.0,37.5612,37.5612,37.0757,37.2335,48400.0
2005-04-04 10:00:00,61.34,61.43,61.29,61.34,30000.0,37.2214,37.276,37.191,37.2214,30000.0
2005-04-04 10:30:00,61.35,61.68,61.34,61.63,34400.0,37.2274,37.4277,37.2214,37.3973,34400.0
2005-04-04 11:00:00,61.62,61.69,61.38,61.4,28700.0,37.3913,37.4338,37.2456,37.2578,28700.0
2005-04-04 11:30:00,61.39,61.45,61.37,61.43,33800.0,37.2517,37.2881,37.2396,37.276,33800.0
2005-04-04 12:00:00,61.4,61.4,61.2,61.27,23700.0,37.2578,37.2578,37.1364,37.1789,23700.0
2005-04-04 12:30:00,61.27,61.41,61.26,61.32,19100.0,37.1789,37.2639,37.1728,37.2092,19100.0
2005-04-04 13:00:00,61.32,61.32,60.96,61.11,31600.0,37.2092,37.2092,36.9908,37.0818,31600.0
2005-04-04 13:30:00,61.13,61.47,61.13,61.47,14500.0,37.0939,37.3003,37.0939,37.3003,14500.0
2005-04-04 14:00:00,61.51,61.55,61.33,61.51,16300.0,37.3245,37.3488,37.2153,37.3245,16300.0
2005-04-04 14:30:00,61.5,61.56,61.39,61.45,14500.0,37.3185,37.3549,37.2517,37.2881,14500.0
2005-04-04 15:00:00,61.45,61.51,61.39,61.46,24300.0,37.2881,37.3245,37.2517,37.2942,24300.0
2005-04-04 15:30:00,61.43,61.59,61.4,61.5,32800.0,37.276,37.3731,37.2578,37.3185,32800.0
2005-04-05 09:30:00,61.49,61.49,61.0,61.07,50400.0,37.3124,37.3124,37.0151,37.0575,50400.0
2005-04-05 10:00:00,61.11,61.12,60.95,61.04,40900.0,37.0818,37.0879,36.9847,37.0393,40900.0
2005-04-05 10:30:00,61.03,61.25,61.03,61.22,38100.0,37.0333,37.1668,37.0333,37.1486,38100.0
2005-04-05 11:00:00,61.19,61.25,61.1,61.25,17100.0,37.1304,37.1668,37.0757,37.1668,17100.0
2005-04-05 11:30:00,61.25,61.29,61.16,61.16,10800.0,37.1668,37.191,37.1121,37.1121,10800.0
2005-04-05 12:00:00,61.19,61.27,61.18,61.27,13500.0,37.1304,37.1789,37.1243,37.1789,13500.0
2005-04-05 12:30:00,61.26,61.26,61.18,61.18,8900.0,37.1728,37.1728,37.1243,37.1243,8900.0
2005-04-05 13:00:00,61.17,61.34,61.17,61.24,18700.0,37.1182,37.2214,37.1182,37.1607,18700.0
2005-04-05 13:30:00,61.2,61.4,61.12,61.38,23600.0,37.1364,37.2578,37.0879,37.2456,23600.0
2005-04-05 14:00:00,61.4,61.42,60.98,61.24,29200.0,37.2578,37.2699,37.0029,37.1607,29200.0
2005-04-05 14:30:00,61.25,61.3,61.19,61.19,28000.0,37.1668,37.1971,37.1304,37.1304,28000.0
2005-04-05 15:00:00,61.19,61.39,61.19,61.33,20500.0,37.1304,37.2517,37.1304,37.2153,20500.0
2005-04-05 15:30:00,61.33,61.39,61.15,61.26,41500.0,37.2153,37.2517,37.1061,37.1728,41500.0
2005-04-06 09:30:00,61.22,61.35,61.03,61.14,24500.0,37.1486,37.2274,37.0333,37.1,24500.0
2005-04-06 10:00:00,61.14,61.25,61.11,61.18,9400.0,37.1,37.1668,37.0818,37.1243,9400.0
2005-04-06 10:30:00,61.2,61.45,61.17,61.44,24400.0,37.1364,37.2881,37.1182,37.2821,24400.0
2005-04-06 11:00:00,61.44,61.67,61.25,61.54,18200.0,37.2821,37.4216,37.1668,37.3427,18200.0
2005-04-06 11:30:00,61.55,61.55,61.25,61.25,10700.0,37.3488,37.3488,37.1668,37.1668,10700.0
2005-04-06 12:00:00,61.24,61.35,61.18,61.35,13500.0,37.1607,37.2274,37.1243,37.2274,13500.0
2005-04-06 12:30:00,61.35,61.45,61.31,61.36,13600.0,37.2274,37.2881,37.2032,37.2335,13600.0
2005-04-06 13:00:00,61.39,61.5,61.39,61.4,14900.0,37.2517,37.3185,37.2517,37.2578,14900.0
2005-04-06 13:30:00,61.43,61.5,61.22,61.32,14800.0,37.276,37.3185,37.1486,37.2092,14800.0
2005-04-06 14:00:00,61.29,61.44,61.25,61.44,15000.0,37.191,37.2821,37.1668,37.2821,15000.0
2005-04-06 14:30:00,61.44,61.48,61.35,61.39,10500.0,37.2821,37.3063,37.2274,37.2517,10500.0
2005-04-06 15:00:00,61.39,61.46,61.24,61.29,16000.0,37.2517,37.2942,37.1607,37.191,16000.0
2005-04-06 15:30:00,61.35,61.43,61.23,61.42,23200.0,37.2274,37.276,37.1546,37.2699,23200.0
2005-04-07 09:30:00,61.3,61.31,60.91,61.26,31000.0,37.1971,37.2032,36.9604,37.1728,31000.0
2005-04-07 10:00:00,61.27,61.39,61.23,61.31,13000.0,37.1789,37.2517,37.1546,37.2032,13000.0
2005-04-07 10:30:00,61.31,61.58,61.31,61.47,15600.0,37.2032,37.367,37.2032,37.3003,15600.0
2005-04-07 11:00:00,61.47,61.47,61.12,61.12,25600.0,37.3003,37.3003,37.0879,37.0879,25600.0
2005-04-07 11:30:00,61.12,61.15,61.03,61.12,18400.0,37.0879,37.1061,37.0333,37.0879,18400.0
2005-04-07 12:00:00,61.12,61.17,61.07,61.14,9600.0,37.0879,37.1182,37.0575,37.1,9600.0
2005-04-07 12:30:00,61.2,61.44,61.19,61.42,11600.0,37.1364,37.2821,37.1304,37.2699,11600.0
2005-04-07 13:00:00,61.37,61.37,61.15,61.22,15100.0,37.2396,37.2396,37.1061,37.1486,15100.0
2005-04-07 13:30:00,61.23,61.25,61.09,61.2,26500.0,37.1546,37.1668,37.0697,37.1364,26500.0
2005-04-07 14:00:00,61.21,61.44,61.21,61.4,23600.0,37.1425,37.2821,37.1425,37.2578,23600.0
2005-04-07 14:30:00,61.43,61.59,61.37,61.54,37700.0,37.276,37.3731,37.2396,37.3427,37700.0
2005-04-07 15:00:00,61.52,61.59,61.5,61.51,24100.0,37.3306,37.3731,37.3185,37.3245,24100.0
2005-04-07 15:30:00,61.55,61.55,61.34,61.42,36900.0,37.3488,37.3488,37.2214,37.2699,36900.0
2005-04-08 09:30:00,61.45,61.45,60.95,61.2,22800.0,37.2881,37.2881,36.9847,37.1364,22800.0
2005-04-08 10:00:00,61.2,61.49,61.1,61.3,20000.0,37.1364,37.3124,37.0757,37.1971,20000.0
2005-04-08 10:30:00,61.29,61.42,61.25,61.42,20000.0,37.191,37.2699,37.1668,37.2699,20000.0
2005-04-08 11:00:00,61.45,61.54,61.33,61.37,26300.0,37.2881,37.3427,37.2153,37.2396,26300.0
2005-04-08 11:30:00,61.37,61.38,61.19,61.3,13200.0,37.2396,37.2456,37.1304,37.1971,13200.0
2005-04-08 12:00:00,61.31,61.44,61.3,61.36,21100.0,37.2032,37.2821,37.1971,37.2335,21100.0
2005-04-08 12:30:00,61.37,61.42,61.26,61.26,12500.0,37.2396,37.2699,37.1728,37.1728,12500.0
2005-04-08 13:00:00,61.25,61.42,61.25,61.38,33500.0,37.1668,37.2699,37.1668,37.2456,33500.0
2005-04-08 13:30:00,61.37,61.54,61.37,61.53,22600.0,37.2396,37.3427,37.2396,37.3367,22600.0
2005-04-08 14:00:00,61.54,61.54,61.32,61.32,26400.0,37.3427,37.3427,37.2092,37.2092,26400.0
2005-04-08 14:30:00,61.34,61.47,61.31,61.39,22700.0,37.2214,37.3003,37.2032,37.2517,22700.0
2005-04-08 15:00:00,61.39,61.4,61.31,61.38,38700.0,37.2517,37.2578,37.2032,37.2456,38700.0
2005-04-08 15:30:00,61.36,61.42,61.17,61.18,43500.0,37.2335,37.2699,37.1182,37.1243,43500.0
2005-04-11 09:30:00,61.84,61.84,60.89,61.3,44800.0,37.5248,37.5248,36.9483,37.1971,44800.0
2005-04-11 10:00:00,61.2,61.28,60.89,61.09,12900.0,37.1364,37.185,36.9483,37.0697,12900.0
2005-04-11 10:30:00,61.13,61.33,61.02,61.05,11900.0,37.0939,37.2153,37.0272,37.0454,11900.0
2005-04-11 11:00:00,61.04,61.08,61.0,61.03,9600.0,37.0393,37.0636,37.0151,37.0333,9600.0
2005-04-11 11:30:00,61.03,61.15,61.0,61.09,10000.0,37.0333,37.1061,37.0151,37.0697,10000.0
2005-04-11 12:00:00,61.05,61.31,61.03,61.31,4900.0,37.0454,37.2032,37.0333,37.2032,4900.0
2005-04-11 12:30:00,61.31,61.39,61.25,61.25,6700.0,37.2032,37.2517,37.1668,37.1668,6700.0
2005-04-11 13:00:00,61.25,61.32,61.16,61.23,7800.0,37.1668,37.2092,37.1121,37.1546,7800.0
2005-04-11 13:30:00,61.22,61.35,61.1,61.1,7700.0,37.1486,37.2274,37.0757,37.0757,7700.0
2005-04-11 14:00:00,61.11,61.25,61.11,61.17,7200.0,37.0818,37.1668,37.0818,37.1182,7200.0
2005-04-11 14:30:00,61.18,61.39,61.18,61.33,10400.0,37.1243,37.2517,37.1243,37.2153,10400.0
2005-04-11 15:00:00,61.29,61.3,61.14,61.15,11400.0,37.191,37.1971,37.1,37.1061,11400.0
2005-04-11 15:30:00,61.13,61.26,61.1,61.23,18400.0,37.0939,37.1728,37.0757,37.1546,18400.0
2005-04-12 09:30:00,61.3,61.31,60.71,60.75,19300.0,37.1971,37.2032,36.8391,36.8634,19300.0
2005-04-12 10:00:00,60.73,60.82,60.63,60.7,15600.0,36.8512,36.9058,36.7905,36.833,15600.0
2005-04-12 10:30:00,60.7,60.72,60.47,60.52,16400.0,36.833,36.8452,36.6935,36.7238,16400.0
2005-04-12 11:00:00,60.57,60.66,60.5,60.62,13600.0,36.7541,36.8087,36.7117,36.7845,13600.0
2005-04-12 11:30:00,60.63,60.73,60.63,60.63,10000.0,36.7905,36.8512,36.7905,36.7905,10000.0
2005-04-12 12:00:00,60.62,60.69,60.58,60.59,8800.0,36.7845,36.827,36.7602,36.7663,8800.0
2005-04-12 12:30:00,60.58,60.64,60.56,60.59,6600.0,36.7602,36.7966,36.7481,36.7663,6600.0
2005-04-12 13:00:00,60.53,60.59,60.48,60.57,13000.0,36.7299,36.7663,36.6995,36.7541,13000.0
2005-04-12 13:30:00,60.55,60.57,60.45,60.5,14300.0,36.742,36.7541,36.6813,36.7117,14300.0
2005-04-12 14:00:00,60.47,60.91,60.41,60.89,53500.0,36.6935,36.9604,36.657,36.9483,53500.0
2005-04-12 14:30:00,60.9,61.35,60.85,61.26,42500.0,36.9544,37.2274,36.924,37.1728,42500.0
2005-04-12 15:00:00,61.27,61.3,61.13,61.27,34700.0,37.1789,37.1971,37.0939,37.1789,34700.0
2005-04-12 15:30:00,61.28,61.5,61.24,61.31,63700.0,37.185,37.3185,37.1607,37.2032,63700.0
2005-04-13 09:30:00,61.05,61.05,60.65,60.75,33100.0,37.0454,37.0454,36.8027,36.8634,33100.0
2005-04-13 10:00:00,60.72,60.79,60.67,60.68,12500.0,36.8452,36.8876,36.8148,36.8209,12500.0
2005-04-13 10:30:00,60.71,60.92,60.64,60.66,22600.0,36.8391,36.9665,36.7966,36.8087,22600.0
2005-04-13 11:00:00,60.69,60.75,60.56,60.66,21900.0,36.827,36.8634,36.7481,36.8087,21900.0
2005-04-13 11:30:00,60.64,60.89,60.63,60.74,10500.0,36.7966,36.9483,36.7905,36.8573,10500.0
2005-04-13 12:00:00,60.73,60.73,60.64,60.67,7900.0,36.8512,36.8512,36.7966,36.8148,7900.0
2005-04-13 12:30:00,60.66,60.68,60.56,60.68,24800.0,36.8087,36.8209,36.7481,36.8209,24800.0
2005-04-13 13:00:00,60.67,60.67,60.43,60.55,16400.0,36.8148,36.8148,36.6692,36.742,16400.0
2005-04-13 13:30:00,60.5,60.53,60.41,60.41,32900.0,36.7117,36.7299,36.657,36.657,32900.0
2005-04-13 14:00:00,60.41,60.47,60.38,60.44,38200.0,36.657,36.6935,36.6388,36.6753,38200.0
2005-04-13 14:30:00,60.44,60.44,60.16,60.23,16500.0,36.6753,36.6753,36.5053,36.5478,16500.0
2005-04-13 15:00:00,60.25,60.27,60.01,60.08,31400.0,36.56,36.5721,36.4143,36.4568,31400.0
2005-04-13 15:30:00,60.09,60.19,60.02,60.16,37200.0,36.4629,36.5235,36.4204,36.5053,37200.0
2005-04-14 09:30:00,60.11,60.27,60.05,60.19,21800.0,36.475,36.5721,36.4386,36.5235,21800.0
2005-04-14 10:00:00,60.18,60.18,60.0,60.02,33000.0,36.5175,36.5175,36.4083,36.4204,33000.0
2005-04-14 10:30:00,60.02,60.18,59.93,60.1,41600.0,36.4204,36.5175,36.3658,36.4689,41600.0
2005-04-14 11:00:00,60.13,60.33,60.1,60.28,19700.0,36.4871,36.6085,36.4689,36.5782,19700.0
2005-04-14 11:30:00,60.28,60.39,60.22,60.25,12200.0,36.5782,36.6449,36.5418,36.56,12200.0
2005-04-14 12:00:00,60.24,60.3,60.16,60.16,15100.0,36.5539,36.5903,36.5053,36.5053,15100.0
2005-04-14 12:30:00,60.16,60.26,59.93,59.95,23000.0,36.5053,36.566,36.3658,36.3779,23000.0
2005-04-14 13:00:00,59.95,60.03,59.72,59.75,37800.0,36.3779,36.4265,36.2384,36.2566,37800.0
2005-04-14 13:30:00,59.73,59.87,59.69,59.73,39900.0,36.2444,36.3294,36.2201,36.2444,39900.0
2005-04-14 14:00:00,59.7,60.05,59.7,59.93,31800.0,36.2262,36.4386,36.2262,36.3658,31800.0
2005-04-14 14:30:00,59.93,59.96,59.77,59.94,48300.0,36.3658,36.384,36.2687,36.3718,48300.0
2005-04-14 15:00:00,59.93,59.97,59.86,59.88,19900.0,36.3658,36.3901,36.3233,36.3354,19900.0
2005-04-14 15:30:00,59.89,59.93,59.73,59.8,49800.0,36.3415,36.3658,36.2444,36.2869,49800.0
2005-04-15 09:30:00,53.0,55.01,51.25,54.41,468700.0,32.1606,33.3803,31.0987,33.0162,468700.0
2005-04-15 10:00:00,54.6,54.81,53.74,53.8,578700.0,33.1315,33.2589,32.6097,32.6461,578700.0
2005-04-15 10:30:00,53.8,54.05,53.5,53.82,285800.0,32.6461,32.7978,32.464,32.6582,285800.0
2005-04-15 11:00:00,53.82,53.89,53.62,53.78,153800.0,32.6582,32.7007,32.5368,32.6339,153800.0
2005-04-15 11:30:00,53.78,53.94,53.48,53.48,150600.0,32.6339,32.731,32.4519,32.4519,150600.0
2005-04-15 12:00:00,53.49,53.49,52.98,53.01,226900.0,32.458,32.458,32.1485,32.1667,226900.0
2005-04-15 12:30:00,53.0,53.17,52.28,52.42,329600.0,32.1606,32.2638,31.7237,31.8087,329600.0
2005-04-15 13:00:00,52.43,52.99,52.35,52.71,236800.0,31.8147,32.1546,31.7662,31.9847,236800.0
2005-04-15 13:30:00,52.75,53.11,52.75,52.98,222400.0,32.0089,32.2274,32.0089,32.1485,222400.0
2005-04-15 14:00:00,52.97,53.25,52.85,53.06,193300.0,32.1424,32.3123,32.0696,32.197,193300.0
2005-04-15 14:30:00,53.09,53.17,52.83,53.13,238400.0,32.2152,32.2638,32.0575,32.2395,238400.0
2005-04-15 15:00:00,53.15,53.5,52.96,53.03,315900.0,32.2516,32.464,32.1364,32.1788,315900.0
2005-04-15 15:30:00,53.03,53.09,52.91,53.0,261900.0,32.1788,32.2152,32.106,32.1606,261900.0
2005-04-18 09:30:00,53.01,53.01,52.65,52.82,156600.0,32.1667,32.1667,31.9482,32.0514,156600.0
2005-04-18 10:00:00,52.83,52.86,52.7,52.81,186200.0,32.0575,32.0757,31.9786,32.0453,186200.0
2005-04-18 10:30:00,52.81,52.96,52.77,52.87,262700.0,32.0453,32.1364,32.0211,32.0817,262700.0
2005-04-18 11:00:00,52.87,52.97,52.8,52.84,100700.0,32.0817,32.1424,32.0393,32.0635,100700.0
2005-04-18 11:30:00,52.86,52.89,52.76,52.8,104900.0,32.0757,32.0939,32.015,32.0393,104900.0
2005-04-18 12:00:00,52.81,53.01,52.81,52.92,51900.0,32.0453,32.1667,32.0453,32.1121,51900.0
2005-04-18 12:30:00,52.92,53.19,52.9,53.14,44100.0,32.1121,32.2759,32.0999,32.2456,44100.0
2005-04-18 13:00:00,53.13,53.17,52.99,53.13,44100.0,32.2395,32.2638,32.1546,32.2395,44100.0
2005-04-18 13:30:00,53.14,53.42,53.1,53.36,80000.0,32.2456,32.4155,32.2213,32.3791,80000.0
2005-04-18 14:00:00,53.36,53.47,53.35,53.42,112600.0,32.3791,32.4458,32.373,32.4155,112600.0
2005-04-18 14:30:00,53.43,53.61,53.4,53.6,75500.0,32.4216,32.5308,32.4033,32.5247,75500.0
2005-04-18 15:00:00,53.61,53.68,53.5,53.65,80100.0,32.5308,32.5733,32.464,32.555,80100.0
2005-04-18 15:30:00,53.65,53.68,53.49,53.53,124400.0,32.555,32.5733,32.458,32.4822,124400.0
2005-04-19 09:30:00,53.58,53.77,53.21,53.36,115000.0,32.5126,32.6279,32.2881,32.3791,115000.0
2005-04-19 10:00:00,53.4,53.69,53.4,53.53,30600.0,32.4033,32.5793,32.4033,32.4822,30600.0
2005-04-19 10:30:00,53.53,53.53,53.32,53.39,106100.0,32.4822,32.4822,32.3548,32.3973,106100.0
2005-04-19 11:00:00,53.39,53.6,53.28,53.57,54300.0,32.3973,32.5247,32.3305,32.5065,54300.0
2005-04-19 11:30:00,53.57,53.61,53.42,53.61,45300.0,32.5065,32.5308,32.4155,32.5308,45300.0
2005-04-19 12:00:00,53.62,53.62,53.5,53.57,41900.0,32.5368,32.5368,32.464,32.5065,41900.0
2005-04-19 12:30:00,53.58,53.6,53.44,53.45,36900.0,32.5126,32.5247,32.4276,32.4337,36900.0
2005-04-19 13:00:00,53.45,53.55,53.43,53.54,40500.0,32.4337,32.4944,32.4216,32.4883,40500.0
2005-04-19 13:30:00,53.54,53.6,53.51,53.59,28200.0,32.4883,32.5247,32.4701,32.5186,28200.0
2005-04-19 14:00:00,53.58,53.58,53.45,53.53,31000.0,32.5126,32.5126,32.4337,32.4822,31000.0
2005-04-19 14:30:00,53.52,53.56,53.4,53.55,66800.0,32.4762,32.5004,32.4033,32.4944,66800.0
2005-04-19 15:00:00,53.53,53.53,53.41,53.49,51200.0,32.4822,32.4822,32.4094,32.458,51200.0
2005-04-19 15:30:00,53.47,53.66,53.44,53.6,122300.0,32.4458,32.5611,32.4276,32.5247,122300.0
2005-04-20 09:30:00,53.65,53.8,53.1,53.11,75900.0,32.555,32.6461,32.2213,32.2274,75900.0
2005-04-20 10:00:00,53.01,53.59,53.0,53.59,66200.0,32.1667,32.5186,32.1606,32.5186,66200.0
2005-04-20 10:30:00,53.59,53.59,53.13,53.43,67000.0,32.5186,32.5186,32.2395,32.4216,67000.0
2005-04-20 11:00:00,53.48,53.6,53.3,53.3,50100.0,32.4519,32.5247,32.3427,32.3427,50100.0
2005-04-20 11:30:00,53.31,53.51,53.22,53.4,26600.0,32.3487,32.4701,32.2941,32.4033,26600.0
2005-04-20 12:00:00,53.4,53.4,53.24,53.26,31600.0,32.4033,32.4033,32.3063,32.3184,31600.0
2005-04-20 12:30:00,53.26,53.26,52.84,52.85,34600.0,32.3184,32.3184,32.0635,32.0696,34600.0
2005-04-20 13:00:00,52.85,52.92,52.8,52.86,26400.0,32.0696,32.1121,32.0393,32.0757,26400.0
2005-04-20 13:30:00,52.86,52.97,52.85,52.9,58200.0,32.0757,32.1424,32.0696,32.0999,58200.0
2005-04-20 14:00:00,52.95,53.06,52.68,52.73,34000.0,32.1303,32.197,31.9664,31.9968,34000.0
2005-04-20 14:30:00,52.7,52.88,52.6,52.86,46900.0,31.9786,32.0878,31.9179,32.0757,46900.0
2005-04-20 15:00:00,52.84,52.85,52.57,52.75,136000.0,32.0635,32.0696,31.8997,32.0089,136000.0
2005-04-20 15:30:00,52.75,52.86,52.58,52.85,134000.0,32.0089,32.0757,31.9058,32.0696,134000.0
2005-04-21 09:30:00,53.1,53.16,53.0,53.12,26400.0,32.2213,32.2577,32.1606,32.2334,26400.0
2005-04-21 10:00:00,53.13,53.18,52.85,52.92,47000.0,32.2395,32.2699,32.0696,32.1121,47000.0
2005-04-21 10:30:00,52.92,53.07,52.63,52.83,34600.0,32.1121,32.2031,31.9361,32.0575,34600.0
2005-04-21 11:00:00,52.83,52.83,52.56,52.65,58500.0,32.0575,32.0575,31.8936,31.9482,58500.0
2005-04-21 11:30:00,52.66,52.85,52.63,52.79,31300.0,31.9543,32.0696,31.9361,32.0332,31300.0
2005-04-21 12:00:00,52.78,53.09,52.78,52.97,39900.0,32.0271,32.2152,32.0271,32.1424,39900.0
2005-04-21 12:30:00,52.96,52.98,52.65,52.73,47100.0,32.1364,32.1485,31.9482,31.9968,47100.0
2005-04-21 13:00:00,52.73,52.91,52.64,52.81,20200.0,31.9968,32.106,31.9422,32.0453,20200.0
2005-04-21 13:30:00,52.8,52.99,52.77,52.91,24400.0,32.0393,32.1546,32.0211,32.106,24400.0
2005-04-21 14:00:00,52.92,53.06,52.87,52.99,37500.0,32.1121,32.197,32.0817,32.1546,37500.0
2005-04-21 14:30:00,52.99,53.04,52.85,53.0,29100.0,32.1546,32.1849,32.0696,32.1606,29100.0
2005-04-21 15:00:00,52.99,52.99,52.75,52.84,61000.0,32.1546,32.1546,32.0089,32.0635,61000.0
2005-04-21 15:30:00,52.83,52.96,52.73,52.86,100300.0,32.0575,32.1364,31.9968,32.0757,100300.0
2005-04-22 09:30:00,52.1,52.35,51.88,52.12,130400.0,31.6145,31.7662,31.481,31.6266,130400.0
2005-04-22 10:00:00,52.12,52.47,51.97,52.45,104600.0,31.6266,31.839,31.5356,31.8269,104600.0
2005-04-22 10:30:00,52.45,52.59,52.36,52.55,53100.0,31.8269,31.9118,31.7723,31.8876,53100.0
2005-04-22 11:00:00,52.52,52.7,52.36,52.59,80100.0,31.8694,31.9786,31.7723,31.9118,80100.0
2005-04-22 11:30:00,52.61,52.61,52.3,52.42,38300.0,31.924,31.924,31.7359,31.8087,38300.0
2005-04-22 12:00:00,52.43,52.48,52.3,52.4,29500.0,31.8147,31.8451,31.7359,31.7965,29500.0
2005-04-22 12:30:00,52.4,52.68,52.3,52.42,35700.0,31.7965,31.9664,31.7359,31.8087,35700.0
2005-04-22 13:00:00,52.43,52.54,52.4,52.43,51500.0,31.8147,31.8815,31.7965,31.8147,51500.0
2005-04-22 13:30:00,52.42,52.43,52.03,52.21,50800.0,31.8087,31.8147,31.572,31.6813,50800.0
2005-04-22 14:00:00,52.21,52.27,52.01,52.08,63200.0,31.6813,31.7177,31.5599,31.6024,63200.0
2005-04-22 14:30:00,52.07,52.11,51.81,51.99,63100.0,31.5963,31.6206,31.4385,31.5478,63100.0
2005-04-22 15:00:00,51.97,52.05,51.86,51.86,118900.0,31.5356,31.5842,31.4689,31.4689,118900.0
2005-04-22 15:30:00,51.85,52.24,51.82,52.16,139200.0,31.4628,31.6995,31.4446,31.6509,139200.0
2005-04-25 09:30:00,52.2,52.26,51.9,52.08,21700.0,31.6752,31.7116,31.4931,31.6024,21700.0
2005-04-25 10:00:00,52.07,52.42,52.0,52.39,67100.0,31.5963,31.8087,31.5538,31.7905,67100.0
2005-04-25 10:30:00,52.37,52.45,52.31,52.39,36900.0,31.7783,31.8269,31.7419,31.7905,36900.0
2005-04-25 11:00:00,52.39,52.52,52.31,52.38,40400.0,31.7905,31.8694,31.7419,31.7844,40400.0
2005-04-25 11:30:00,52.34,52.37,52.15,52.34,66100.0,31.7601,31.7783,31.6448,31.7601,66100.0
2005-04-25 12:00:00,52.35,52.46,52.31,52.45,54500.0,31.7662,31.833,31.7419,31.8269,54500.0
2005-04-25 12:30:00,52.44,52.56,52.39,52.39,22600.0,31.8208,31.8936,31.7905,31.7905,22600.0
2005-04-25 13:00:00,52.4,52.43,52.31,52.37,43200.0,31.7965,31.8147,31.7419,31.7783,43200.0
2005-04-25 13:30:00,52.4,52.51,52.4,52.41,44400.0,31.7965,31.8633,31.7965,31.8026,44400.0
2005-04-25 14:00:00,52.41,52.48,52.3,52.35,37600.0,31.8026,31.8451,31.7359,31.7662,37600.0
2005-04-25 14:30:00,52.32,52.49,52.15,52.23,43000.0,31.748,31.8512,31.6448,31.6934,43000.0
2005-04-25 15:00:00,52.24,52.33,52.09,52.26,47800.0,31.6995,31.7541,31.6084,31.7116,47800.0
2005-04-25 15:30:00,52.26,52.5,52.26,52.5,53700.0,31.7116,31.8572,31.7116,31.8572,53700.0
2005-04-26 09:30:00,50.4,50.4,49.6,50.4,77700.0,30.5829,30.5829,30.0975,30.5829,77700.0
2005-04-26 10:00:00,50.39,51.94,50.3,51.59,283700.0,30.5769,31.5174,30.5223,31.305,283700.0
2005-04-26 10:30:00,51.59,52.63,51.5,52.59,100000.0,31.305,31.9361,31.2504,31.9118,100000.0
2005-04-26 11:00:00,52.59,52.59,52.2,52.28,72400.0,31.9118,31.9118,31.6752,31.7237,72400.0
2005-04-26 11:30:00,52.38,52.57,52.06,52.2,38800.0,31.7844,31.8997,31.5902,31.6752,38800.0
2005-04-26 12:00:00,52.2,52.26,51.92,52.12,26200.0,31.6752,31.7116,31.5053,31.6266,26200.0
2005-04-26 12:30:00,52.12,52.32,51.76,51.79,33100.0,31.6266,31.748,31.4082,31.4264,33100.0
2005-04-26 13:00:00,51.83,51.93,51.43,51.44,56700.0,31.4507,31.5113,31.2079,31.214,56700.0
2005-04-26 13:30:00,51.43,51.85,51.42,51.82,36600.0,31.2079,31.4628,31.2019,31.4446,36600.0
2005-04-26 14:00:00,51.77,51.77,51.34,51.55,47600.0,31.4143,31.4143,31.1533,31.2808,47600.0
2005-04-26 14:30:00,51.55,51.87,51.45,51.45,43300.0,31.2808,31.4749,31.2201,31.2201,43300.0
2005-04-26 15:00:00,51.45,51.87,51.36,51.72,134200.0,31.2201,31.4749,31.1655,31.3839,134200.0
2005-04-26 15:30:00,51.71,51.75,51.41,51.62,93400.0,31.3778,31.4021,31.1958,31.3232,93400.0
2005-04-27 09:30:00,51.61,51.76,51.49,51.72,94500.0,31.3172,31.4082,31.2444,31.3839,94500.0
2005-04-27 10:00:00,51.72,51.72,50.94,51.06,53700.0,31.3839,31.3839,30.9106,30.9834,53700.0
2005-04-27 10:30:00,51.11,51.86,51.11,51.86,51700.0,31.0138,31.4689,31.0138,31.4689,51700.0
2005-04-27 11:00:00,51.95,52.0,51.58,51.96,57500.0,31.5235,31.5538,31.299,31.5296,57500.0
2005-04-27 11:30:00,51.92,52.25,51.86,52.22,39700.0,31.5053,31.7055,31.4689,31.6873,39700.0
2005-04-27 12:00:00,52.22,52.49,52.11,52.13,33900.0,31.6873,31.8512,31.6206,31.6327,33900.0
2005-04-27 12:30:00,52.14,52.15,52.04,52.13,18200.0,31.6388,31.6448,31.5781,31.6327,18200.0
2005-04-27 13:00:00,52.1,52.12,51.88,51.88,63900.0,31.6145,31.6266,31.481,31.481,63900.0
2005-04-27 13:30:00,51.87,51.95,51.74,51.9,36500.0,31.4749,31.5235,31.3961,31.4931,36500.0
2005-04-27 14:00:00,51.9,52.1,51.89,51.93,80100.0,31.4931,31.6145,31.4871,31.5113,80100.0
2005-04-27 14:30:00,51.9,51.96,51.85,51.9,39200.0,31.4931,31.5296,31.4628,31.4931,39200.0
2005-04-27 15:00:00,51.9,51.95,51.83,51.92,42200.0,31.4931,31.5235,31.4507,31.5053,42200.0
2005-04-27 15:30:00,51.92,52.0,51.73,51.95,85100.0,31.5053,31.5538,31.39,31.5235,85100.0
2005-04-28 09:30:00,52.2,52.25,51.49,51.49,31800.0,31.6752,31.7055,31.2444,31.2444,31800.0
2005-04-28 10:00:00,51.41,51.83,51.4,51.74,238500.0,31.1958,31.4507,31.1897,31.3961,238500.0
2005-04-28 10:30:00,51.71,51.94,51.52,51.61,55900.0,31.3778,31.5174,31.2626,31.3172,55900.0
2005-04-28 11:00:00,51.59,51.73,51.55,51.58,33200.0,31.305,31.39,31.2808,31.299,33200.0
2005-04-28 11:30:00,51.58,51.58,51.31,51.39,54300.0,31.299,31.299,31.1351,31.1837,54300.0
2005-04-28 12:00:00,51.38,51.47,51.17,51.41,73100.0,31.1776,31.2322,31.0502,31.1958,73100.0
2005-04-28 12:30:00,51.41,51.55,51.34,51.43,55200.0,31.1958,31.2808,31.1533,31.2079,55200.0
2005-04-28 13:00:00,51.4,51.51,51.27,51.4,44900.0,31.1897,31.2565,31.1109,31.1897,44900.0
2005-04-28 13:30:00,51.4,51.53,51.27,51.51,31100.0,31.1897,31.2686,31.1109,31.2565,31100.0
2005-04-28 14:00:00,51.52,51.55,51.05,51.09,40500.0,31.2626,31.2808,30.9774,31.0016,40500.0
2005-04-28 14:30:00,51.05,51.31,51.0,51.31,41600.0,30.9774,31.1351,30.947,31.1351,41600.0
2005-04-28 15:00:00,51.27,51.38,51.17,51.36,47700.0,31.1109,31.1776,31.0502,31.1655,47700.0
2005-04-28 15:30:00,51.33,51.36,51.21,51.35,66000.0,31.1473,31.1655,31.0744,31.1594,66000.0
2005-04-29 09:30:00,51.48,51.7,51.45,51.59,41800.0,31.2383,31.3718,31.2201,31.305,41800.0
2005-04-29 10:00:00,51.62,51.79,51.25,51.31,49200.0,31.3232,31.4264,31.0987,31.1351,49200.0
2005-04-29 10:30:00,51.3,51.49,51.3,51.47,39500.0,31.1291,31.2444,31.1291,31.2322,39500.0
2005-04-29 11:00:00,51.49,51.55,51.41,51.46,29100.0,31.2444,31.2808,31.1958,31.2261,29100.0
2005-04-29 11:30:00,51.47,51.5,51.27,51.4,27500.0,31.2322,31.2504,31.1109,31.1897,27500.0
2005-04-29 12:00:00,51.41,51.48,51.3,51.4,20800.0,31.1958,31.2383,31.1291,31.1897,20800.0
2005-04-29 12:30:00,51.4,51.71,51.4,51.7,40600.0,31.1897,31.3778,31.1897,31.3718,40600.0
2005-04-29 13:00:00,51.7,52.1,51.7,51.96,52100.0,31.3718,31.6145,31.3718,31.5296,52100.0
2005-04-29 13:30:00,51.99,52.02,51.8,52.02,31000.0,31.5478,31.566,31.4325,31.566,31000.0
2005-04-29 14:00:00,52.02,52.06,51.91,51.99,36800.0,31.566,31.5902,31.4992,31.5478,36800.0
2005-04-29 14:30:00,52.0,52.24,52.0,52.01,59400.0,31.5538,31.6995,31.5538,31.5599,59400.0
2005-04-29 15:00:00,52.01,52.35,52.01,52.31,63400.0,31.5599,31.7662,31.5599,31.7419,63400.0
2005-04-29 15:30:00,52.3,52.41,52.15,52.34,89900.0,31.7359,31.8026,31.6448,31.7601,89900.0
2005-05-02 09:30:00,52.25,52.25,51.94,51.97,35100.0,31.7055,31.7055,31.5174,31.5356,35100.0
2005-05-02 10:00:00,51.97,52.22,51.96,51.96,55000.0,31.5356,31.6873,31.5296,31.5296,55000.0
2005-05-02 10:30:00,51.96,51.98,51.66,51.72,35100.0,31.5296,31.5417,31.3475,31.3839,35100.0
2005-05-02 11:00:00,51.73,51.98,51.67,51.98,35100.0,31.39,31.5417,31.3536,31.5417,35100.0
2005-05-02 11:30:00,51.97,51.97,51.85,51.93,21300.0,31.5356,31.5356,31.4628,31.5113,21300.0
2005-05-02 12:00:00,51.84,51.95,51.84,51.95,12600.0,31.4567,31.5235,31.4567,31.5235,12600.0
2005-05-02 12:30:00,51.95,52.07,51.9,52.07,37300.0,31.5235,31.5963,31.4931,31.5963,37300.0
2005-05-02 13:00:00,52.04,52.14,52.02,52.07,55900.0,31.5781,31.6388,31.566,31.5963,55900.0
2005-05-02 13:30:00,52.07,52.09,52.0,52.07,19500.0,31.5963,31.6084,31.5538,31.5963,19500.0
2005-05-02 14:00:00,52.04,52.09,51.85,52.03,40300.0,31.5781,31.6084,31.4628,31.572,40300.0
2005-05-02 14:30:00,52.03,52.3,52.0,52.26,34100.0,31.572,31.7359,31.5538,31.7116,34100.0
2005-05-02 15:00:00,52.25,52.34,52.16,52.33,33900.0,31.7055,31.7601,31.6509,31.7541,33900.0
2005-05-02 15:30:00,52.33,52.5,52.27,52.5,71000.0,31.7541,31.8572,31.7177,31.8572,71000.0
2005-05-03 09:30:00,52.2,52.8,52.2,52.72,33600.0,31.6752,32.0393,31.6752,31.9907,33600.0
2005-05-03 10:00:00,52.76,52.76,52.6,52.6,21500.0,32.015,32.015,31.9179,31.9179,21500.0
2005-05-03 10:30:00,52.61,52.61,52.34,52.44,59900.0,31.924,31.924,31.7601,31.8208,59900.0
2005-05-03 11:00:00,52.51,52.64,52.34,52.59,28100.0,31.8633,31.9422,31.7601,31.9118,28100.0
2005-05-03 11:30:00,52.59,53.0,52.59,52.9,60900.0,31.9118,32.1606,31.9118,32.0999,60900.0
2005-05-03 12:00:00,52.9,53.04,52.87,52.96,87300.0,32.0999,32.1849,32.0817,32.1364,87300.0
2005-05-03 12:30:00,53.0,53.0,52.72,52.88,28800.0,32.1606,32.1606,31.9907,32.0878,28800.0
2005-05-03 13:00:00,52.88,52.98,52.8,52.87,27200.0,32.0878,32.1485,32.0393,32.0817,27200.0
2005-05-03 13:30:00,52.87,52.88,52.73,52.8,28900.0,32.0817,32.0878,31.9968,32.0393,28900.0
2005-05-03 14:00:00,52.8,52.87,52.55,52.74,249200.0,32.0393,32.0817,31.8876,32.0029,249200.0
2005-05-03 14:30:00,52.74,53.1,52.74,52.85,76600.0,32.0029,32.2213,32.0029,32.0696,76600.0
2005-05-03 15:00:00,52.83,52.86,52.57,52.73,69500.0,32.0575,32.0757,31.8997,31.9968,69500.0
2005-05-03 15:30:00,52.73,52.85,52.68,52.84,139900.0,31.9968,32.0696,31.9664,32.0635,139900.0
2005-05-04 09:30:00,53.0,53.2,52.9,52.99,47200.0,32.1606,32.282,32.0999,32.1546,47200.0
2005-05-04 10:00:00,52.99,53.08,52.93,53.0,33500.0,32.1546,32.2092,32.1182,32.1606,33500.0
2005-05-04 10:30:00,53.03,53.25,53.02,53.11,76500.0,32.1788,32.3123,32.1728,32.2274,76500.0
2005-05-04 11:00:00,53.13,53.25,53.12,53.25,26700.0,32.2395,32.3123,32.2334,32.3123,26700.0
2005-05-04 11:30:00,53.24,53.26,53.06,53.07,22400.0,32.3063,32.3184,32.197,32.2031,22400.0
2005-05-04 12:00:00,53.07,53.13,52.96,53.0,68300.0,32.2031,32.2395,32.1364,32.1606,68300.0
2005-05-04 12:30:00,53.0,53.19,52.99,53.11,45300.0,32.1606,32.2759,32.1546,32.2274,45300.0
2005-05-04 13:00:00,53.1,53.15,53.05,53.15,21200.0,32.2213,32.2516,32.191,32.2516,21200.0
2005-05-04 13:30:00,53.15,53.42,53.06,53.39,43200.0,32.2516,32.4155,32.197,32.3973,43200.0
2005-05-04 14:00:00,53.43,53.45,53.13,53.14,29400.0,32.4216,32.4337,32.2395,32.2456,29400.0
2005-05-04 14:30:00,53.12,53.21,53.1,53.21,24300.0,32.2334,32.2881,32.2213,32.2881,24300.0
2005-05-04 15:00:00,53.21,53.31,53.18,53.3,25900.0,32.2881,32.3487,32.2699,32.3427,25900.0
2005-05-04 15:30:00,53.3,53.35,53.26,53.35,42700.0,32.3427,32.373,32.3184,32.373,42700.0
2005-05-05 09:30:00,53.2,53.22,52.85,53.04,37700.0,32.282,32.2941,32.0696,32.1849,37700.0
2005-05-05 10:00:00,53.04,53.06,52.7,52.75,41000.0,32.1849,32.197,31.9786,32.0089,41000.0
2005-05-05 10:30:00,52.77,53.1,52.77,52.92,36100.0,32.0211,32.2213,32.0211,32.1121,36100.0
2005-05-05 11:00:00,52.89,53.01,52.8,52.93,42100.0,32.0939,32.1667,32.0393,32.1182,42100.0
2005-05-05 11:30:00,52.92,52.92,52.83,52.9,44900.0,32.1121,32.1121,32.0575,32.0999,44900.0
2005-05-05 12:00:00,52.9,52.9,52.85,52.86,24100.0,32.0999,32.0999,32.0696,32.0757,24100.0
2005-05-05 12:30:00,52.87,52.89,52.55,52.55,57600.0,32.0817,32.0939,31.8876,31.8876,57600.0
2005-05-05 13:00:00,52.56,52.74,52.39,52.72,109000.0,31.8936,32.0029,31.7905,31.9907,109000.0
2005-05-05 13:30:00,52.71,52.9,52.7,52.76,16700.0,31.9847,32.0999,31.9786,32.015,16700.0
2005-05-05 14:00:00,52.82,52.86,52.75,52.75,14700.0,32.0514,32.0757,32.0089,32.0089,14700.0
2005-05-05 14:30:00,52.75,52.85,52.67,52.68,33800.0,32.0089,32.0696,31.9604,31.9664,33800.0
2005-05-05 15:00:00,52.64,52.9,52.63,52.7,16400.0,31.9422,32.0999,31.9361,31.9786,16400.0
2005-05-05 15:30:00,52.69,52.95,52.69,52.87,38500.0,31.9725,32.1303,31.9725,32.0817,38500.0
2005-05-06 09:30:00,53.09,53.5,53.08,53.25,28400.0,32.2152,32.464,32.2092,32.3123,28400.0
2005-05-06 10:00:00,53.33,53.5,53.1,53.13,71800.0,32.3609,32.464,32.2213,32.2395,71800.0
2005-05-06 10:30:00,53.13,53.2,53.0,53.06,35200.0,32.2395,32.282,32.1606,32.197,35200.0
2005-05-06 11:00:00,53.07,53.17,53.05,53.05,16000.0,32.2031,32.2638,32.191,32.191,16000.0
2005-05-06 11:30:00,53.05,53.07,52.83,52.83,24000.0,32.191,32.2031,32.0575,32.0575,24000.0
2005-05-06 12:00:00,52.82,52.88,52.76,52.84,37700.0,32.0514,32.0878,32.015,32.0635,37700.0
2005-05-06 12:30:00,52.87,53.01,52.85,52.97,33900.0,32.0817,32.1667,32.0696,32.1424,33900.0
2005-05-06 13:00:00,52.98,53.0,52.9,52.99,28300.0,32.1485,32.1606,32.0999,32.1546,28300.0
2005-05-06 13:30:00,52.99,52.99,52.93,52.95,16000.0,32.1546,32.1546,32.1182,32.1303,16000.0
2005-05-06 14:00:00,52.96,53.05,52.93,53.02,64400.0,32.1364,32.191,32.1182,32.1728,64400.0
2005-05-06 14:30:00,53.0,53.1,52.99,52.99,25100.0,32.1606,32.2213,32.1546,32.1546,25100.0
2005-05-06 15:00:00,53.0,53.04,52.96,53.01,30900.0,32.1606,32.1849,32.1364,32.1667,30900.0
2005-05-06 15:30:00,53.02,53.1,52.94,53.02,58700.0,32.1728,32.2213,32.1242,32.1728,58700.0
2005-05-09 09:30:00,53.25,53.47,53.0,53.04,44800.0,32.3123,32.4458,32.1606,32.1849,44800.0
2005-05-09 10:00:00,53.04,53.13,52.86,53.11,51600.0,32.1849,32.2395,32.0757,32.2274,51600.0
2005-05-09 10:30:00,53.08,53.14,53.0,53.05,16200.0,32.2092,32.2456,32.1606,32.191,16200.0
2005-05-09 11:00:00,53.06,53.24,53.01,53.18,15700.0,32.197,32.3063,32.1667,32.2699,15700.0
2005-05-09 11:30:00,53.23,53.35,53.17,53.17,33800.0,32.3002,32.373,32.2638,32.2638,33800.0
2005-05-09 12:00:00,53.19,53.4,53.17,53.3,28100.0,32.2759,32.4033,32.2638,32.3427,28100.0
2005-05-09 12:30:00,53.33,53.46,53.21,53.21,25900.0,32.3609,32.4398,32.2881,32.2881,25900.0
2005-05-09 13:00:00,53.21,53.24,53.1,53.15,14800.0,32.2881,32.3063,32.2213,32.2516,14800.0
2005-05-09 13:30:00,53.16,53.24,53.16,53.23,9500.0,32.2577,32.3063,32.2577,32.3002,9500.0
2005-05-09 14:00:00,53.22,53.36,53.15,53.23,51500.0,32.2941,32.3791,32.2516,32.3002,51500.0
2005-05-09 14:30:00,53.25,53.46,53.21,53.37,34800.0,32.3123,32.4398,32.2881,32.3851,34800.0
2005-05-09 15:00:00,53.32,53.42,53.15,53.35,56200.0,32.3548,32.4155,32.2516,32.373,56200.0
2005-05-09 15:30:00,53.38,53.58,53.3,53.51,49900.0,32.3912,32.5126,32.3427,32.4701,49900.0
2005-05-10 09:30:00,53.5,53.63,52.85,53.54,48700.0,32.464,32.5429,32.0696,32.4883,48700.0
2005-05-10 10:00:00,53.54,53.56,53.21,53.55,79300.0,32.4883,32.5004,32.2881,32.4944,79300.0
2005-05-10 10:30:00,53.53,53.53,53.27,53.38,47100.0,32.4822,32.4822,32.3245,32.3912,47100.0
2005-05-10 11:00:00,53.39,53.58,53.33,53.5,39700.0,32.3973,32.5126,32.3609,32.464,39700.0
2005-05-10 11:30:00,53.5,53.5,53.22,53.3,33600.0,32.464,32.464,32.2941,32.3427,33600.0
2005-05-10 12:00:00,53.31,53.5,53.28,53.45,40000.0,32.3487,32.464,32.3305,32.4337,40000.0
2005-05-10 12:30:00,53.5,53.65,53.45,53.58,21900.0,32.464,32.555,32.4337,32.5126,21900.0
2005-05-10 13:00:00,53.58,53.73,53.46,53.72,35000.0,32.5126,32.6036,32.4398,32.5975,35000.0
2005-05-10 13:30:00,53.72,53.74,53.44,53.49,25300.0,32.5975,32.6097,32.4276,32.458,25300.0
2005-05-10 14:00:00,53.52,53.56,53.21,53.3,46300.0,32.4762,32.5004,32.2881,32.3427,46300.0
2005-05-10 14:30:00,53.33,53.55,53.15,53.28,103300.0,32.3609,32.4944,32.2516,32.3305,103300.0
2005-05-10 15:00:00,53.31,53.32,53.1,53.2,59800.0,32.3487,32.3548,32.2213,32.282,59800.0
2005-05-10 15:30:00,53.21,53.99,53.02,53.54,189300.0,32.2881,32.7614,32.1728,32.4883,189300.0
2005-05-11 09:30:00,53.7,53.77,53.2,53.22,15300.0,32.5854,32.6279,32.282,32.2941,15300.0
2005-05-11 10:00:00,53.22,53.22,52.85,52.89,25900.0,32.2941,32.2941,32.0696,32.0939,25900.0
2005-05-11 10:30:00,52.9,53.09,52.68,52.75,35800.0,32.0999,32.2152,31.9664,32.0089,35800.0
2005-05-11 11:00:00,52.77,52.84,52.61,52.73,30800.0,32.0211,32.0635,31.924,31.9968,30800.0
2005-05-11 11:30:00,52.73,52.75,52.62,52.68,25900.0,31.9968,32.0089,31.93,31.9664,25900.0
2005-05-11 12:00:00,52.7,52.89,52.41,52.76,30500.0,31.9786,32.0939,31.8026,32.015,30500.0
2005-05-11 12:30:00,52.71,52.98,52.69,52.98,13800.0,31.9847,32.1485,31.9725,32.1485,13800.0
2005-05-11 13:00:00,52.98,53.22,52.96,53.04,14700.0,32.1485,32.2941,32.1364,32.1849,14700.0
2005-05-11 13:30:00,53.04,53.1,52.95,53.0,36800.0,32.1849,32.2213,32.1303,32.1606,36800.0
2005-05-11 14:00:00,53.01,53.35,53.01,53.22,21800.0,32.1667,32.373,32.1667,32.2941,21800.0
2005-05-11 14:30:00,53.22,53.33,53.15,53.17,14200.0,32.2941,32.3609,32.2516,32.2638,14200.0
2005-05-11 15:00:00,53.17,53.21,53.06,53.11,56800.0,32.2638,32.2881,32.197,32.2274,56800.0
2005-05-11 15:30:00,53.11,53.21,53.09,53.18,55600.0,32.2274,32.2881,32.2152,32.2699,55600.0
2005-05-12 09:30:00,53.48,53.48,52.9,53.04,50100.0,32.4519,32.4519,32.0999,32.1849,50100.0
2005-05-12 10:00:00,53.04,53.18,52.8,53.09,53700.0,32.1849,32.2699,32.0393,32.2152,53700.0
2005-05-12 10:30:00,53.09,53.1,52.75,52.99,37700.0,32.2152,32.2213,32.0089,32.1546,37700.0
2005-05-12 11:00:00,53.03,53.04,52.73,52.95,40200.0,32.1788,32.1849,31.9968,32.1303,40200.0
2005-05-12 11:30:00,52.97,53.04,52.85,52.88,27500.0,32.1424,32.1849,32.0696,32.0878,27500.0
2005-05-12 12:00:00,52.99,53.0,52.68,52.78,29900.0,32.1546,32.1606,31.9664,32.0271,29900.0
2005-05-12 12:30:00,52.79,52.82,52.55,52.71,27500.0,32.0332,32.0514,31.8876,31.9847,27500.0
2005-05-12 13:00:00,52.75,52.75,52.61,52.65,18100.0,32.0089,32.0089,31.924,31.9482,18100.0
2005-05-12 13:30:00,52.65,52.7,52.35,52.39,25600.0,31.9482,31.9786,31.7662,31.7905,25600.0
2005-05-12 14:00:00,52.38,52.45,52.11,52.17,28900.0,31.7844,31.8269,31.6206,31.657,28900.0
2005-05-12 14:30:00,52.17,52.36,52.15,52.21,39400.0,31.657,31.7723,31.6448,31.6813,39400.0
2005-05-12 15:00:00,52.23,52.23,51.96,52.06,42900.0,31.6934,31.6934,31.5296,31.5902,42900.0
2005-05-12 15:30:00,52.06,52.09,51.94,52.05,51400.0,31.5902,31.6084,31.5174,31.5842,51400.0
2005-05-13 09:30:00,52.2,52.28,51.8,51.8,25600.0,31.6752,31.7237,31.4325,31.4325,25600.0
2005-05-13 10:00:00,51.81,52.01,51.8,51.82,15200.0,31.4385,31.5599,31.4325,31.4446,15200.0
2005-05-13 10:30:00,51.78,52.0,51.78,52.0,18100.0,31.4203,31.5538,31.4203,31.5538,18100.0
2005-05-13 11:00:00,52.0,52.23,51.98,52.23,36500.0,31.5538,31.6934,31.5417,31.6934,36500.0
2005-05-13 11:30:00,52.22,52.22,52.05,52.1,14800.0,31.6873,31.6873,31.5842,31.6145,14800.0
2005-05-13 12:00:00,52.1,52.28,52.05,52.28,25400.0,31.6145,31.7237,31.5842,31.7237,25400.0
2005-05-13 12:30:00,52.26,52.29,52.07,52.08,54200.0,31.7116,31.7298,31.5963,31.6024,54200.0
2005-05-13 13:00:00,52.04,52.13,52.0,52.0,18900.0,31.5781,31.6327,31.5538,31.5538,18900.0
2005-05-13 13:30:00,52.0,52.07,51.98,51.98,27900.0,31.5538,31.5963,31.5417,31.5417,27900.0
2005-05-13 14:00:00,51.96,52.01,51.9,51.92,43700.0,31.5296,31.5599,31.4931,31.5053,43700.0
2005-05-13 14:30:00,51.9,51.9,51.62,51.72,45600.0,31.4931,31.4931,31.3232,31.3839,45600.0
2005-05-13 15:00:00,51.72,51.92,51.66,51.92,39700.0,31.3839,31.5053,31.3475,31.5053,39700.0
2005-05-13 15:30:00,51.92,51.98,51.87,51.87,25100.0,31.5053,31.5417,31.4749,31.4749,25100.0
2005-05-16 09:30:00,52.05,52.2,51.85,52.1,16000.0,31.5842,31.6752,31.4628,31.6145,16000.0
2005-05-16 10:00:00,52.12,52.34,52.0,52.32,25400.0,31.6266,31.7601,31.5538,31.748,25400.0
2005-05-16 10:30:00,52.33,52.58,52.25,52.52,49500.0,31.7541,31.9058,31.7055,31.8694,49500.0
2005-05-16 11:00:00,52.53,52.55,52.44,52.48,23700.0,31.8754,31.8876,31.8208,31.8451,23700.0
2005-05-16 11:30:00,52.48,52.55,52.43,52.51,16300.0,31.8451,31.8876,31.8147,31.8633,16300.0
2005-05-16 12:00:00,52.55,52.58,52.46,52.46,10200.0,31.8876,31.9058,31.833,31.833,10200.0
2005-05-16 12:30:00,52.45,52.51,52.44,52.5,28200.0,31.8269,31.8633,31.8208,31.8572,28200.0
2005-05-16 13:00:00,52.52,52.53,52.43,52.52,14900.0,31.8694,31.8754,31.8147,31.8694,14900.0
2005-05-16 13:30:00,52.52,52.69,52.49,52.65,17500.0,31.8694,31.9725,31.8512,31.9482,17500.0
2005-05-16 14:00:00,52.68,52.7,52.6,52.67,21200.0,31.9664,31.9786,31.9179,31.9604,21200.0
2005-05-16 14:30:00,52.69,52.71,52.61,52.65,43900.0,31.9725,31.9847,31.924,31.9482,43900.0
2005-05-16 15:00:00,52.65,52.85,52.63,52.75,39400.0,31.9482,32.0696,31.9361,32.0089,39400.0
2005-05-16 15:30:00,52.75,52.84,52.68,52.73,50800.0,32.0089,32.0635,31.9664,31.9968,50800.0
2005-05-17 09:30:00,52.1,52.37,51.97,52.33,50900.0,31.6145,31.7783,31.5356,31.7541,50900.0
2005-05-17 10:00:00,52.35,52.45,52.22,52.24,24600.0,31.7662,31.8269,31.6873,31.6995,24600.0
2005-05-17 10:30:00,52.25,52.25,52.05,52.08,53400.0,31.7055,31.7055,31.5842,31.6024,53400.0
2005-05-17 11:00:00,52.09,52.18,52.07,52.12,23000.0,31.6084,31.663,31.5963,31.6266,23000.0
2005-05-17 11:30:00,52.13,52.27,52.08,52.22,16500.0,31.6327,31.7177,31.6024,31.6873,16500.0
2005-05-17 12:00:00,52.19,52.19,51.98,52.1,29700.0,31.6691,31.6691,31.5417,31.6145,29700.0
2005-05-17 12:30:00,52.11,52.12,51.9,51.91,14200.0,31.6206,31.6266,31.4931,31.4992,14200.0
2005-05-17 13:00:00,51.9,52.1,51.9,52.0,19200.0,31.4931,31.6145,31.4931,31.5538,19200.0
2005-05-17 13:30:00,52.0,52.04,51.96,52.03,15900.0,31.5538,31.5781,31.5296,31.572,15900.0
2005-05-17 14:00:00,52.02,52.13,51.96,51.96,30100.0,31.566,31.6327,31.5296,31.5296,30100.0
2005-05-17 14:30:00,52.0,52.35,51.96,52.32,52100.0,31.5538,31.7662,31.5296,31.748,52100.0
2005-05-17 15:00:00,52.31,52.37,52.19,52.29,33100.0,31.7419,31.7783,31.6691,31.7298,33100.0
2005-05-17 15:30:00,52.3,52.51,52.3,52.44,36900.0,31.7359,31.8633,31.7359,31.8208,36900.0
2005-05-18 09:30:00,52.54,53.3,52.5,53.24,33900.0,31.8815,32.3427,31.8572,32.3063,33900.0
2005-05-18 10:00:00,53.27,53.35,53.15,53.35,38000.0,32.3245,32.373,32.2516,32.373,38000.0
2005-05-18 10:30:00,53.35,53.58,53.29,53.43,19700.0,32.373,32.5126,32.3366,32.4216,19700.0
2005-05-18 11:00:00,53.44,53.7,53.37,53.6,26400.0,32.4276,32.5854,32.3851,32.5247,26400.0
2005-05-18 11:30:00,53.61,53.86,53.55,53.86,23600.0,32.5308,32.6825,32.4944,32.6825,23600.0
2005-05-18 12:00:00,53.86,54.08,53.81,53.93,86400.0,32.6825,32.816,32.6521,32.725,86400.0
2005-05-18 12:30:00,53.93,54.02,53.82,54.0,36800.0,32.725,32.7796,32.6582,32.7674,36800.0
2005-05-18 13:00:00,54.0,54.06,53.95,54.04,32700.0,32.7674,32.8038,32.7371,32.7917,32700.0
2005-05-18 13:30:00,54.05,54.07,53.99,54.0,36600.0,32.7978,32.8099,32.7614,32.7674,36600.0
2005-05-18 14:00:00,54.0,54.09,53.95,54.02,39500.0,32.7674,32.822,32.7371,32.7796,39500.0
2005-05-18 14:30:00,54.02,54.11,53.98,53.98,32700.0,32.7796,32.8342,32.7553,32.7553,32700.0
2005-05-18 15:00:00,53.98,54.09,53.98,54.09,28000.0,32.7553,32.822,32.7553,32.822,28000.0
2005-05-18 15:30:00,54.08,54.08,53.9,54.08,62200.0,32.816,32.816,32.7068,32.816,62200.0
2005-05-19 09:30:00,54.3,54.3,53.75,54.03,36600.0,32.9495,32.9495,32.6157,32.7856,36600.0
2005-05-19 10:00:00,54.05,54.17,53.97,54.09,42500.0,32.7978,32.8706,32.7492,32.822,42500.0
2005-05-19 10:30:00,54.0,54.05,53.92,54.04,48000.0,32.7674,32.7978,32.7189,32.7917,48000.0
2005-05-19 11:00:00,53.99,54.05,53.95,54.0,32600.0,32.7614,32.7978,32.7371,32.7674,32600.0
2005-05-19 11:30:00,53.97,54.08,53.93,54.06,33100.0,32.7492,32.816,32.725,32.8038,33100.0
2005-05-19 12:00:00,54.03,54.1,54.0,54.04,20900.0,32.7856,32.8281,32.7674,32.7917,20900.0
2005-05-19 12:30:00,54.02,54.07,54.0,54.04,13500.0,32.7796,32.8099,32.7674,32.7917,13500.0
2005-05-19 13:00:00,54.03,54.16,54.03,54.11,14700.0,32.7856,32.8645,32.7856,32.8342,14700.0
2005-05-19 13:30:00,54.1,54.12,54.0,54.03,22200.0,32.8281,32.8402,32.7674,32.7856,22200.0
2005-05-19 14:00:00,54.03,54.16,54.0,54.09,34100.0,32.7856,32.8645,32.7674,32.822,34100.0
2005-05-19 14:30:00,54.09,54.2,54.05,54.16,36400.0,32.822,32.8888,32.7978,32.8645,36400.0
2005-05-19 15:00:00,54.16,54.25,54.05,54.07,21800.0,32.8645,32.9191,32.7978,32.8099,21800.0
2005-05-19 15:30:00,54.09,54.16,54.05,54.11,30000.0,32.822,32.8645,32.7978,32.8342,30000.0
2005-05-20 09:30:00,54.37,54.37,53.85,53.93,82600.0,32.9919,32.9919,32.6764,32.725,82600.0
2005-05-20 10:00:00,53.93,54.06,53.93,54.02,33500.0,32.725,32.8038,32.725,32.7796,33500.0
2005-05-20 10:30:00,54.01,54.1,53.95,54.0,16600.0,32.7735,32.8281,32.7371,32.7674,16600.0
2005-05-20 11:00:00,54.0,54.02,53.95,53.95,20700.0,32.7674,32.7796,32.7371,32.7371,20700.0
2005-05-20 11:30:00,53.95,53.97,53.78,53.92,46600.0,32.7371,32.7492,32.6339,32.7189,46600.0
2005-05-20 12:00:00,53.9,54.08,53.9,54.07,14000.0,32.7068,32.816,32.7068,32.8099,14000.0
2005-05-20 12:30:00,54.05,54.1,54.01,54.06,9700.0,32.7978,32.8281,32.7735,32.8038,9700.0
2005-05-20 13:00:00,54.03,54.09,53.97,54.05,9400.0,32.7856,32.822,32.7492,32.7978,9400.0
2005-05-20 13:30:00,54.03,54.17,53.96,54.1,9000.0,32.7856,32.8706,32.7432,32.8281,9000.0
2005-05-20 14:00:00,54.12,54.18,54.04,54.06,19600.0,32.8402,32.8767,32.7917,32.8038,19600.0
2005-05-20 14:30:00,54.08,54.12,54.04,54.05,14300.0,32.816,32.8402,32.7917,32.7978,14300.0
2005-05-20 15:00:00,54.03,54.1,54.01,54.1,18800.0,32.7856,32.8281,32.7735,32.8281,18800.0
2005-05-20 15:30:00,54.08,54.13,54.0,54.11,29000.0,32.816,32.8463,32.7674,32.8342,29000.0
2005-05-23 09:30:00,54.11,54.11,53.78,53.98,41800.0,32.8342,32.8342,32.6339,32.7553,41800.0
2005-05-23 10:00:00,54.0,54.2,54.0,54.14,20300.0,32.7674,32.8888,32.7674,32.8524,20300.0
2005-05-23 10:30:00,54.14,54.19,54.0,54.03,16900.0,32.8524,32.8827,32.7674,32.7856,16900.0
2005-05-23 11:00:00,54.01,54.06,53.97,54.02,16000.0,32.7735,32.8038,32.7492,32.7796,16000.0
2005-05-23 11:30:00,54.01,54.01,53.89,53.92,38700.0,32.7735,32.7735,32.7007,32.7189,38700.0
2005-05-23 12:00:00,53.93,53.97,53.89,53.95,25300.0,32.725,32.7492,32.7007,32.7371,25300.0
2005-05-23 12:30:00,53.94,54.09,53.92,53.95,24800.0,32.731,32.822,32.7189,32.7371,24800.0
2005-05-23 13:00:00,53.97,54.09,53.95,54.06,14500.0,32.7492,32.822,32.7371,32.8038,14500.0
2005-05-23 13:30:00,54.04,54.05,53.95,54.05,42800.0,32.7917,32.7978,32.7371,32.7978,42800.0
2005-05-23 14:00:00,54.05,54.33,53.99,54.24,29700.0,32.7978,32.9677,32.7614,32.9131,29700.0
2005-05-23 14:30:00,54.21,54.33,54.18,54.27,16500.0,32.8949,32.9677,32.8767,32.9313,16500.0
2005-05-23 15:00:00,54.23,54.26,54.07,54.1,17200.0,32.907,32.9252,32.8099,32.8281,17200.0
2005-05-23 15:30:00,54.12,54.25,54.0,54.07,21400.0,32.8402,32.9191,32.7674,32.8099,21400.0
2005-05-24 09:30:00,54.08,54.14,53.7,54.11,26700.0,32.816,32.8524,32.5854,32.8342,26700.0
2005-05-24 10:00:00,54.03,54.11,53.74,54.0,27300.0,32.7856,32.8342,32.6097,32.7674,27300.0
2005-05-24 10:30:00,53.99,54.03,53.92,54.01,15500.0,32.7614,32.7856,32.7189,32.7735,15500.0
2005-05-24 11:00:00,54.01,54.14,53.86,53.86,26800.0,32.7735,32.8524,32.6825,32.6825,26800.0
2005-05-24 11:30:00,53.87,54.09,53.86,54.02,29700.0,32.6885,32.822,32.6825,32.7796,29700.0
2005-05-24 12:00:00,54.02,54.14,53.96,53.98,20300.0,32.7796,32.8524,32.7432,32.7553,20300.0
2005-05-24 12:30:00,53.98,54.15,53.98,54.13,22600.0,32.7553,32.8585,32.7553,32.8463,22600.0
2005-05-24 13:00:00,54.12,54.16,53.99,54.06,27000.0,32.8402,32.8645,32.7614,32.8038,27000.0
2005-05-24 13:30:00,54.03,54.14,53.99,54.0,13100.0,32.7856,32.8524,32.7614,32.7674,13100.0
2005-05-24 14:00:00,53.99,54.13,53.9,53.93,40500.0,32.7614,32.8463,32.7068,32.725,40500.0
2005-05-24 14:30:00,53.93,54.13,53.88,54.11,32900.0,32.725,32.8463,32.6946,32.8342,32900.0
2005-05-24 15:00:00,54.11,54.14,53.92,54.12,75200.0,32.8342,32.8524,32.7189,32.8402,75200.0
2005-05-24 15:30:00,54.13,54.23,54.07,54.15,21500.0,32.8463,32.907,32.8099,32.8585,21500.0
2005-05-25 09:30:00,54.18,54.18,53.8,53.87,44800.0,32.8767,32.8767,32.6461,32.6885,44800.0
2005-05-25 10:00:00,53.87,53.98,53.87,53.92,63800.0,32.6885,32.7553,32.6885,32.7189,63800.0
2005-05-25 10:30:00,53.9,53.9,53.71,53.81,39900.0,32.7068,32.7068,32.5915,32.6521,39900.0
2005-05-25 11:00:00,53.81,53.81,53.5,53.5,20800.0,32.6521,32.6521,32.464,32.464,20800.0
2005-05-25 11:30:00,53.53,53.6,53.29,53.29,27900.0,32.4822,32.5247,32.3366,32.3366,27900.0
2005-05-25 12:00:00,53.29,53.42,53.28,53.37,15900.0,32.3366,32.4155,32.3305,32.3851,15900.0
2005-05-25 12:30:00,53.38,53.49,53.35,53.38,21400.0,32.3912,32.458,32.373,32.3912,21400.0
2005-05-25 13:00:00,53.38,53.41,53.18,53.18,17100.0,32.3912,32.4094,32.2699,32.2699,17100.0
2005-05-25 13:30:00,53.18,53.21,53.07,53.19,35200.0,32.2699,32.2881,32.2031,32.2759,35200.0
2005-05-25 14:00:00,53.2,53.23,53.02,53.08,38500.0,32.282,32.3002,32.1728,32.2092,38500.0
2005-05-25 14:30:00,53.09,53.2,53.02,53.1,45900.0,32.2152,32.282,32.1728,32.2213,45900.0
2005-05-25 15:00:00,53.1,53.21,53.03,53.04,29200.0,32.2213,32.2881,32.1788,32.1849,29200.0
2005-05-25 15:30:00,53.04,53.19,53.03,53.19,50400.0,32.1849,32.2759,32.1788,32.2759,50400.0
2005-05-26 09:30:00,53.28,53.64,53.26,53.38,21000.0,32.3305,32.549,32.3184,32.3912,21000.0
2005-05-26 10:00:00,53.37,53.69,53.32,53.67,23000.0,32.3851,32.5793,32.3548,32.5672,23000.0
2005-05-26 10:30:00,53.67,53.7,53.33,53.47,26600.0,32.5672,32.5854,32.3609,32.4458,26600.0
2005-05-26 11:00:00,53.44,53.55,53.4,53.42,28100.0,32.4276,32.4944,32.4033,32.4155,28100.0
2005-05-26 11:30:00,53.45,53.58,53.42,53.55,15700.0,32.4337,32.5126,32.4155,32.4944,15700.0
2005-05-26 12:00:00,53.53,53.54,53.45,53.48,15300.0,32.4822,32.4883,32.4337,32.4519,15300.0
2005-05-26 12:30:00,53.51,53.64,53.4,53.6,14100.0,32.4701,32.549,32.4033,32.5247,14100.0
2005-05-26 13:00:00,53.6,53.62,53.42,53.6,19700.0,32.5247,32.5368,32.4155,32.5247,19700.0
2005-05-26 13:30:00,53.59,53.68,53.55,53.66,15400.0,32.5186,32.5733,32.4944,32.5611,15400.0
2005-05-26 14:00:00,53.66,53.7,53.6,53.7,14400.0,32.5611,32.5854,32.5247,32.5854,14400.0
2005-05-26 14:30:00,53.69,53.69,53.54,53.54,11900.0,32.5793,32.5793,32.4883,32.4883,11900.0
2005-05-26 15:00:00,53.55,53.61,53.52,53.55,15700.0,32.4944,32.5308,32.4762,32.4944,15700.0
2005-05-26 15:30:00,53.55,53.67,53.49,53.55,30500.0,32.4944,32.5672,32.458,32.4944,30500.0
2005-05-27 09:30:00,53.38,53.45,53.15,53.33,22600.0,32.6227,32.6655,32.4821,32.5922,22600.0
2005-05-27 10:00:00,53.35,53.46,53.13,53.13,11000.0,32.6044,32.6716,32.4699,32.4699,11000.0
2005-05-27 10:30:00,53.19,53.24,53.04,53.17,15400.0,32.5066,32.5371,32.4149,32.4944,15400.0
2005-05-27 11:00:00,53.15,53.32,53.11,53.12,16800.0,32.4821,32.586,32.4577,32.4638,16800.0
2005-05-27 11:30:00,53.18,53.24,53.08,53.08,12200.0,32.5005,32.5371,32.4394,32.4394,12200.0
2005-05-27 12:00:00,53.07,53.09,52.92,52.94,14700.0,32.4333,32.4455,32.3416,32.3538,14700.0
2005-05-27 12:30:00,52.94,53.02,52.89,52.98,12700.0,32.3538,32.4027,32.3232,32.3783,12700.0
2005-05-27 13:00:00,52.98,53.12,52.98,52.99,8300.0,32.3783,32.4638,32.3783,32.3844,8300.0
2005-05-27 13:30:00,52.99,53.08,52.95,53.08,8100.0,32.3844,32.4394,32.3599,32.4394,8100.0
2005-05-27 14:00:00,53.05,53.18,53.05,53.1,7200.0,32.421,32.5005,32.421,32.4516,7200.0
2005-05-27 14:30:00,53.12,53.28,53.12,53.27,14900.0,32.4638,32.5616,32.4638,32.5555,14900.0
2005-05-27 15:00:00,53.28,53.28,53.17,53.25,12600.0,32.5616,32.5616,32.4944,32.5433,12600.0
2005-05-27 15:30:00,53.25,53.27,53.08,53.2,21700.0,32.5433,32.5555,32.4394,32.5127,21700.0
2005-05-31 09:30:00,53.17,53.17,52.65,52.65,37100.0,32.4944,32.4944,32.1766,32.1766,37100.0
2005-05-31 10:00:00,52.63,52.74,52.5,52.58,24300.0,32.1644,32.2316,32.0849,32.1338,24300.0
2005-05-31 10:30:00,52.58,52.61,52.34,52.35,35200.0,32.1338,32.1521,31.9871,31.9932,35200.0
2005-05-31 11:00:00,52.35,52.35,52.06,52.11,68500.0,31.9932,31.9932,31.816,31.8466,68500.0
2005-05-31 11:30:00,52.1,52.2,52.1,52.15,49900.0,31.8404,31.9016,31.8404,31.871,49900.0
2005-05-31 12:00:00,52.15,52.22,52.11,52.22,54400.0,31.871,31.9138,31.8466,31.9138,54400.0
2005-05-31 12:30:00,52.22,52.27,52.18,52.23,54100.0,31.9138,31.9443,31.8893,31.9199,54100.0
2005-05-31 13:00:00,52.23,52.31,52.2,52.25,37800.0,31.9199,31.9688,31.9016,31.9321,37800.0
2005-05-31 13:30:00,52.25,52.38,52.22,52.28,35100.0,31.9321,32.0116,31.9138,31.9505,35100.0
2005-05-31 14:00:00,52.29,52.36,52.29,52.32,15300.0,31.9566,31.9993,31.9566,31.9749,15300.0
2005-05-31 14:30:00,52.32,52.44,52.32,52.41,26100.0,31.9749,32.0482,31.9749,32.0299,26100.0
2005-05-31 15:00:00,52.4,52.44,52.37,52.41,55400.0,32.0238,32.0482,32.0055,32.0299,55400.0
2005-05-31 15:30:00,52.4,52.47,52.31,52.45,99800.0,32.0238,32.0666,31.9688,32.0543,99800.0
2005-06-01 09:30:00,52.66,52.89,52.24,52.24,25900.0,32.1827,32.3232,31.926,31.926,25900.0
2005-06-01 10:00:00,52.29,52.75,52.27,52.53,59600.0,31.9566,32.2377,31.9443,32.1032,59600.0
2005-06-01 10:30:00,52.53,52.63,52.35,52.56,46600.0,32.1032,32.1644,31.9932,32.1216,46600.0
2005-06-01 11:00:00,52.6,52.87,52.6,52.7,15700.0,32.146,32.311,32.146,32.2071,15700.0
2005-06-01 11:30:00,52.69,52.78,52.63,52.71,25400.0,32.201,32.256,32.1644,32.2132,25400.0
2005-06-01 12:00:00,52.69,52.72,52.57,52.66,17700.0,32.201,32.2194,32.1277,32.1827,17700.0
2005-06-01 12:30:00,52.66,52.94,52.66,52.93,20100.0,32.1827,32.3538,32.1827,32.3477,20100.0
2005-06-01 13:00:00,52.94,52.95,52.83,52.89,18400.0,32.3538,32.3599,32.2866,32.3232,18400.0
2005-06-01 13:30:00,52.91,53.08,52.89,53.08,26300.0,32.3355,32.4394,32.3232,32.4394,26300.0
2005-06-01 14:00:00,53.06,53.11,52.96,53.0,54900.0,32.4271,32.4577,32.366,32.3905,54900.0
2005-06-01 14:30:00,53.0,53.01,52.75,52.82,52300.0,32.3905,32.3966,32.2377,32.2805,52300.0
2005-06-01 15:00:00,52.82,52.95,52.81,52.93,37700.0,32.2805,32.3599,32.2744,32.3477,37700.0
2005-06-01 15:30:00,52.92,53.05,52.92,53.02,28600.0,32.3416,32.421,32.3416,32.4027,28600.0
2005-06-02 09:30:00,52.92,52.94,52.61,52.81,42400.0,32.3416,32.3538,32.1521,32.2744,42400.0
2005-06-02 10:00:00,52.81,52.95,52.8,52.95,56000.0,32.2744,32.3599,32.2682,32.3599,56000.0
2005-06-02 10:30:00,52.95,53.14,52.94,53.08,85800.0,32.3599,32.476,32.3538,32.4394,85800.0
2005-06-02 11:00:00,53.07,53.07,52.95,53.04,42700.0,32.4333,32.4333,32.3599,32.4149,42700.0
2005-06-02 11:30:00,53.04,53.13,53.04,53.1,5200.0,32.4149,32.4699,32.4149,32.4516,5200.0
2005-06-02 12:00:00,53.09,53.12,53.03,53.08,7500.0,32.4455,32.4638,32.4088,32.4394,7500.0
2005-06-02 12:30:00,53.09,53.16,53.0,53.01,12200.0,32.4455,32.4883,32.3905,32.3966,12200.0
2005-06-02 13:00:00,53.02,53.04,53.0,53.03,10000.0,32.4027,32.4149,32.3905,32.4088,10000.0
2005-06-02 13:30:00,53.02,53.08,53.0,53.06,22200.0,32.4027,32.4394,32.3905,32.4271,22200.0
2005-06-02 14:00:00,53.05,53.06,52.85,53.05,34600.0,32.421,32.4271,32.2988,32.421,34600.0
2005-06-02 14:30:00,53.05,53.27,53.04,53.18,50100.0,32.421,32.5555,32.4149,32.5005,50100.0
2005-06-02 15:00:00,53.17,53.2,53.11,53.14,18900.0,32.4944,32.5127,32.4577,32.476,18900.0
2005-06-02 15:30:00,53.13,53.13,53.04,53.05,82000.0,32.4699,32.4699,32.4149,32.421,82000.0
2005-06-03 09:30:00,53.2,53.55,53.18,53.4,17900.0,32.5127,32.7266,32.5005,32.6349,17900.0
2005-06-03 10:00:00,53.36,53.36,53.1,53.1,20800.0,32.6105,32.6105,32.4516,32.4516,20800.0
2005-06-03 10:30:00,53.11,53.22,53.0,53.22,13700.0,32.4577,32.5249,32.3905,32.5249,13700.0
2005-06-03 11:00:00,53.23,53.24,53.18,53.2,18000.0,32.531,32.5371,32.5005,32.5127,18000.0
2005-06-03 11:30:00,53.2,53.2,52.99,53.03,49600.0,32.5127,32.5127,32.3844,32.4088,49600.0
2005-06-03 12:00:00,53.03,53.03,52.73,52.99,26700.0,32.4088,32.4088,32.2255,32.3844,26700.0
2005-06-03 12:30:00,52.99,52.99,52.91,52.97,22300.0,32.3844,32.3844,32.3355,32.3721,22300.0
2005-06-03 13:00:00,52.97,53.02,52.95,52.98,13200.0,32.3721,32.4027,32.3599,32.3783,13200.0
2005-06-03 13:30:00,53.01,53.02,52.91,52.91,25500.0,32.3966,32.4027,32.3355,32.3355,25500.0
2005-06-03 14:00:00,52.91,52.91,52.72,52.8,36400.0,32.3355,32.3355,32.2194,32.2682,36400.0
2005-06-03 14:30:00,52.8,52.81,52.75,52.78,38900.0,32.2682,32.2744,32.2377,32.256,38900.0
2005-06-03 15:00:00,52.78,52.87,52.67,52.67,15900.0,32.256,32.311,32.1888,32.1888,15900.0
2005-06-03 15:30:00,52.72,52.96,52.72,52.86,28800.0,32.2194,32.366,32.2194,32.3049,28800.0
2005-06-06 09:30:00,52.82,52.95,52.58,52.75,23400.0,32.2805,32.3599,32.1338,32.2377,23400.0
2005-06-06 10:00:00,52.78,52.85,52.7,52.8,21400.0,32.256,32.2988,32.2071,32.2682,21400.0
2005-06-06 10:30:00,52.81,52.81,52.65,52.72,14500.0,32.2744,32.2744,32.1766,32.2194,14500.0
2005-06-06 11:00:00,52.71,52.74,52.65,52.72,18700.0,32.2132,32.2316,32.1766,32.2194,18700.0
2005-06-06 11:30:00,52.72,52.72,52.64,52.65,7400.0,32.2194,32.2194,32.1705,32.1766,7400.0
2005-06-06 12:00:00,52.65,52.75,52.65,52.73,6000.0,32.1766,32.2377,32.1766,32.2255,6000.0
2005-06-06 12:30:00,52.73,52.81,52.68,52.79,15800.0,32.2255,32.2744,32.1949,32.2621,15800.0
2005-06-06 13:00:00,52.79,52.79,52.72,52.75,16800.0,32.2621,32.2621,32.2194,32.2377,16800.0
2005-06-06 13:30:00,52.75,52.9,52.73,52.85,10900.0,32.2377,32.3294,32.2255,32.2988,10900.0
2005-06-06 14:00:00,52.83,53.0,52.79,52.9,10500.0,32.2866,32.3905,32.2621,32.3294,10500.0
2005-06-06 14:30:00,52.86,52.9,52.74,52.82,14100.0,32.3049,32.3294,32.2316,32.2805,14100.0
2005-06-06 15:00:00,52.8,52.82,52.75,52.8,16100.0,32.2682,32.2805,32.2377,32.2682,16100.0
2005-06-06 15:30:00,52.83,52.89,52.78,52.86,20800.0,32.2866,32.3232,32.256,32.3049,20800.0
2005-06-07 09:30:00,52.84,53.3,52.84,53.22,16600.0,32.2927,32.5738,32.2927,32.5249,16600.0
2005-06-07 10:00:00,53.26,53.6,53.16,53.56,21400.0,32.5494,32.7572,32.4883,32.7327,21400.0
2005-06-07 10:30:00,53.58,53.59,53.36,53.36,17700.0,32.7449,32.751,32.6105,32.6105,17700.0
2005-06-07 11:00:00,53.36,53.37,53.25,53.29,48100.0,32.6105,32.6166,32.5433,32.5677,48100.0
2005-06-07 11:30:00,53.29,53.45,53.29,53.41,22800.0,32.5677,32.6655,32.5677,32.641,22800.0
2005-06-07 12:00:00,53.4,53.56,53.38,53.55,14300.0,32.6349,32.7327,32.6227,32.7266,14300.0
2005-06-07 12:30:00,53.55,53.68,53.55,53.63,13400.0,32.7266,32.8061,32.7266,32.7755,13400.0
2005-06-07 13:00:00,53.63,53.64,53.58,53.58,20200.0,32.7755,32.7816,32.7449,32.7449,20200.0
2005-06-07 13:30:00,53.58,53.63,53.55,53.55,23000.0,32.7449,32.7755,32.7266,32.7266,23000.0
2005-06-07 14:00:00,53.55,53.57,53.28,53.33,69900.0,32.7266,32.7388,32.5616,32.5922,69900.0
2005-06-07 14:30:00,53.31,53.54,53.31,53.51,43700.0,32.5799,32.7205,32.5799,32.7022,43700.0
2005-06-07 15:00:00,53.51,53.65,53.5,53.61,66300.0,32.7022,32.7877,32.696,32.7633,66300.0
2005-06-07 15:30:00,53.61,53.76,53.58,53.76,142800.0,32.7633,32.8549,32.7449,32.8549,142800.0
2005-06-08 09:30:00,53.8,54.06,53.79,53.91,35500.0,32.8794,33.0383,32.8733,32.9466,35500.0
2005-06-08 10:00:00,53.9,54.02,53.9,54.0,74300.0,32.9405,33.0138,32.9405,33.0016,74300.0
2005-06-08 10:30:00,54.0,54.07,53.87,54.04,49500.0,33.0016,33.0444,32.9222,33.0261,49500.0
2005-06-08 11:00:00,54.02,54.06,53.96,54.01,18800.0,33.0138,33.0383,32.9772,33.0077,18800.0
2005-06-08 11:30:00,54.07,54.07,53.92,53.96,31500.0,33.0444,33.0444,32.9527,32.9772,31500.0
2005-06-08 12:00:00,54.0,54.03,53.93,54.0,16600.0,33.0016,33.02,32.9588,33.0016,16600.0
2005-06-08 12:30:00,54.01,54.07,54.0,54.0,25300.0,33.0077,33.0444,33.0016,33.0016,25300.0
2005-06-08 13:00:00,53.98,54.01,53.96,53.98,21500.0,32.9894,33.0077,32.9772,32.9894,21500.0
2005-06-08 13:30:00,53.98,54.04,53.98,54.03,50100.0,32.9894,33.0261,32.9894,33.02,50100.0
2005-06-08 14:00:00,54.03,54.03,53.9,54.01,101800.0,33.02,33.02,32.9405,33.0077,101800.0
2005-06-08 14:30:00,54.01,54.07,53.98,53.98,39300.0,33.0077,33.0444,32.9894,32.9894,39300.0
2005-06-08 15:00:00,53.98,54.03,53.95,53.96,30900.0,32.9894,33.02,32.9711,32.9772,30900.0
2005-06-08 15:30:00,53.95,54.03,53.95,54.01,108600.0,32.9711,33.02,32.9711,33.0077,108600.0
2005-06-09 09:30:00,54.06,54.06,53.9,54.0,52900.0,33.0383,33.0383,32.9405,33.0016,52900.0
2005-06-09 10:00:00,54.0,54.1,53.95,53.98,67800.0,33.0016,33.0627,32.9711,32.9894,67800.0
2005-06-09 10:30:00,53.95,54.04,53.95,53.96,75300.0,32.9711,33.0261,32.9711,32.9772,75300.0
2005-06-09 11:00:00,53.96,53.97,53.69,53.69,48200.0,32.9772,32.9833,32.8122,32.8122,48200.0
2005-06-09 11:30:00,53.71,54.02,53.68,53.95,18600.0,32.8244,33.0138,32.8061,32.9711,18600.0
2005-06-09 12:00:00,53.96,54.02,53.89,54.02,15700.0,32.9772,33.0138,32.9344,33.0138,15700.0
2005-06-09 12:30:00,54.03,54.12,54.02,54.08,11900.0,33.02,33.075,33.0138,33.0505,11900.0
2005-06-09 13:00:00,54.06,54.08,54.0,54.0,25900.0,33.0383,33.0505,33.0016,33.0016,25900.0
2005-06-09 13:30:00,54.01,54.03,53.95,53.96,40800.0,33.0077,33.02,32.9711,32.9772,40800.0
2005-06-09 14:00:00,53.96,53.98,53.82,53.82,26300.0,32.9772,32.9894,32.8916,32.8916,26300.0
2005-06-09 14:30:00,53.83,54.0,53.8,53.89,23700.0,32.8977,33.0016,32.8794,32.9344,23700.0
2005-06-09 15:00:00,53.9,53.94,53.73,53.77,44900.0,32.9405,32.9649,32.8366,32.8611,44900.0
2005-06-09 15:30:00,53.77,53.8,53.7,53.8,76000.0,32.8611,32.8794,32.8183,32.8794,76000.0
2005-06-10 09:30:00,53.78,54.1,53.75,53.91,26500.0,32.8672,33.0627,32.8488,32.9466,26500.0
2005-06-10 10:00:00,53.88,53.88,53.58,53.61,18600.0,32.9283,32.9283,32.7449,32.7633,18600.0
2005-06-10 10:30:00,53.6,53.67,53.57,53.61,20600.0,32.7572,32.7999,32.7388,32.7633,20600.0
2005-06-10 11:00:00,53.65,53.73,53.55,53.71,18800.0,32.7877,32.8366,32.7266,32.8244,18800.0
2005-06-10 11:30:00,53.72,53.75,53.69,53.7,26200.0,32.8305,32.8488,32.8122,32.8183,26200.0
2005-06-10 12:00:00,53.7,53.71,53.56,53.59,30800.0,32.8183,32.8244,32.7327,32.751,30800.0
2005-06-10 12:30:00,53.59,53.66,53.59,53.65,9000.0,32.751,32.7938,32.751,32.7877,9000.0
2005-06-10 13:00:00,53.65,53.74,53.62,53.63,29400.0,32.7877,32.8427,32.7694,32.7755,29400.0
2005-06-10 13:30:00,53.61,53.75,53.57,53.64,17500.0,32.7633,32.8488,32.7388,32.7816,17500.0
2005-06-10 14:00:00,53.63,53.64,53.52,53.55,24700.0,32.7755,32.7816,32.7083,32.7266,24700.0
2005-06-10 14:30:00,53.53,53.56,53.5,53.55,26000.0,32.7144,32.7327,32.696,32.7266,26000.0
2005-06-10 15:00:00,53.55,53.71,53.55,53.62,27800.0,32.7266,32.8244,32.7266,32.7694,27800.0
2005-06-10 15:30:00,53.61,53.69,53.5,53.67,26700.0,32.7633,32.8122,32.696,32.7999,26700.0
2005-06-13 09:30:00,53.75,53.77,53.38,53.5,41900.0,32.8488,32.8611,32.6227,32.696,41900.0
2005-06-13 10:00:00,53.51,53.59,53.4,53.44,37700.0,32.7022,32.751,32.6349,32.6594,37700.0
2005-06-13 10:30:00,53.44,53.61,53.44,53.6,55200.0,32.6594,32.7633,32.6594,32.7572,55200.0
2005-06-13 11:00:00,53.6,53.75,53.59,53.61,37000.0,32.7572,32.8488,32.751,32.7633,37000.0
2005-06-13 11:30:00,53.61,53.65,53.56,53.57,10600.0,32.7633,32.7877,32.7327,32.7388,10600.0
2005-06-13 12:00:00,53.57,53.58,53.43,53.51,16000.0,32.7388,32.7449,32.6533,32.7022,16000.0
2005-06-13 12:30:00,53.51,53.58,53.4,53.55,24800.0,32.7022,32.7449,32.6349,32.7266,24800.0
2005-06-13 13:00:00,53.55,53.58,53.5,53.55,9300.0,32.7266,32.7449,32.696,32.7266,9300.0
2005-06-13 13:30:00,53.56,53.56,53.28,53.3,17800.0,32.7327,32.7327,32.5616,32.5738,17800.0
2005-06-13 14:00:00,53.3,53.42,53.28,53.36,26800.0,32.5738,32.6472,32.5616,32.6105,26800.0
2005-06-13 14:30:00,53.33,53.45,53.29,53.41,48500.0,32.5922,32.6655,32.5677,32.641,48500.0
2005-06-13 15:00:00,53.38,53.44,53.21,53.41,48200.0,32.6227,32.6594,32.5188,32.641,48200.0
2005-06-13 15:30:00,53.42,53.44,53.3,53.36,76100.0,32.6472,32.6594,32.5738,32.6105,76100.0
2005-06-14 09:30:00,53.35,53.5,53.25,53.42,22400.0,32.6044,32.696,32.5433,32.6472,22400.0
2005-06-14 10:00:00,53.48,53.58,53.36,53.5,35200.0,32.6838,32.7449,32.6105,32.696,35200.0
2005-06-14 10:30:00,53.5,53.55,53.4,53.45,10700.0,32.696,32.7266,32.6349,32.6655,10700.0
2005-06-14 11:00:00,53.46,53.62,53.46,53.55,15100.0,32.6716,32.7694,32.6716,32.7266,15100.0
2005-06-14 11:30:00,53.53,53.69,53.53,53.68,15100.0,32.7144,32.8122,32.7144,32.8061,15100.0
2005-06-14 12:00:00,53.67,53.67,53.5,53.5,7800.0,32.7999,32.7999,32.696,32.696,7800.0
2005-06-14 12:30:00,53.49,53.58,53.48,53.57,5400.0,32.6899,32.7449,32.6838,32.7388,5400.0
2005-06-14 13:00:00,53.55,53.61,53.45,53.57,9900.0,32.7266,32.7633,32.6655,32.7388,9900.0
2005-06-14 13:30:00,53.57,53.74,53.57,53.74,15800.0,32.7388,32.8427,32.7388,32.8427,15800.0
2005-06-14 14:00:00,53.75,53.76,53.5,53.54,31100.0,32.8488,32.8549,32.696,32.7205,31100.0
2005-06-14 14:30:00,53.54,53.56,53.5,53.51,18400.0,32.7205,32.7327,32.696,32.7022,18400.0
2005-06-14 15:00:00,53.51,53.57,53.47,53.5,29100.0,32.7022,32.7388,32.6777,32.696,29100.0
2005-06-14 15:30:00,53.49,53.58,53.39,53.55,52400.0,32.6899,32.7449,32.6288,32.7266,52400.0
2005-06-15 09:30:00,53.66,53.79,53.5,53.53,16500.0,32.7938,32.8733,32.696,32.7144,16500.0
2005-06-15 10:00:00,53.54,53.54,53.4,53.5,8600.0,32.7205,32.7205,32.6349,32.696,8600.0
2005-06-15 10:30:00,53.47,53.47,53.25,53.34,14600.0,32.6777,32.6777,32.5433,32.5983,14600.0
2005-06-15 11:00:00,53.3,53.46,53.26,53.41,18000.0,32.5738,32.6716,32.5494,32.641,18000.0
2005-06-15 11:30:00,53.38,53.44,53.31,53.39,12200.0,32.6227,32.6594,32.5799,32.6288,12200.0
2005-06-15 12:00:00,53.38,53.44,53.36,53.44,13600.0,32.6227,32.6594,32.6105,32.6594,13600.0
2005-06-15 12:30:00,53.42,53.44,53.4,53.42,7500.0,32.6472,32.6594,32.6349,32.6472,7500.0
2005-06-15 13:00:00,53.42,53.45,53.35,53.35,16900.0,32.6472,32.6655,32.6044,32.6044,16900.0
2005-06-15 13:30:00,53.36,53.43,53.24,53.43,9700.0,32.6105,32.6533,32.5371,32.6533,9700.0
2005-06-15 14:00:00,53.44,53.56,53.35,53.43,14200.0,32.6594,32.7327,32.6044,32.6533,14200.0
2005-06-15 14:30:00,53.43,53.57,53.41,53.48,16800.0,32.6533,32.7388,32.641,32.6838,16800.0
2005-06-15 15:00:00,53.49,53.58,53.44,53.57,9800.0,32.6899,32.7449,32.6594,32.7388,9800.0
2005-06-15 15:30:00,53.58,53.69,53.54,53.69,47600.0,32.7449,32.8122,32.7205,32.8122,47600.0
2005-06-16 09:30:00,53.78,53.92,53.75,53.84,18500.0,32.8672,32.9527,32.8488,32.9038,18500.0
2005-06-16 10:00:00,53.84,54.0,53.81,54.0,24600.0,32.9038,33.0016,32.8855,33.0016,24600.0
2005-06-16 10:30:00,54.03,54.2,53.97,54.1,26700.0,33.02,33.1238,32.9833,33.0627,26700.0
2005-06-16 11:00:00,54.1,54.52,54.1,54.52,145600.0,33.0627,33.3194,33.0627,33.3194,145600.0
2005-06-16 11:30:00,54.53,54.64,54.39,54.61,27500.0,33.3255,33.3927,33.24,33.3744,27500.0
2005-06-16 12:00:00,54.61,54.61,54.27,54.4,35900.0,33.3744,33.3744,33.1666,33.2461,35900.0
2005-06-16 12:30:00,54.39,54.48,54.3,54.33,29700.0,33.24,33.295,33.185,33.2033,29700.0
2005-06-16 13:00:00,54.35,54.41,54.32,54.4,11400.0,33.2155,33.2522,33.1972,33.2461,11400.0
2005-06-16 13:30:00,54.4,54.47,54.19,54.2,18400.0,33.2461,33.2889,33.1177,33.1238,18400.0
2005-06-16 14:00:00,54.19,54.3,54.1,54.15,16300.0,33.1177,33.185,33.0627,33.0933,16300.0
2005-06-16 14:30:00,54.15,54.28,54.11,54.27,14800.0,33.0933,33.1727,33.0688,33.1666,14800.0
2005-06-16 15:00:00,54.27,54.38,54.15,54.36,26800.0,33.1666,33.2338,33.0933,33.2216,26800.0
2005-06-16 15:30:00,54.36,54.42,54.36,54.41,39600.0,33.2216,33.2583,33.2216,33.2522,39600.0
2005-06-17 09:30:00,55.05,55.05,54.55,54.59,159500.0,33.6433,33.6433,33.3377,33.3622,159500.0
2005-06-17 10:00:00,54.56,54.68,54.38,54.51,43700.0,33.3439,33.4172,33.2338,33.3133,43700.0
2005-06-17 10:30:00,54.5,54.75,54.5,54.6,21500.0,33.3072,33.46,33.3072,33.3683,21500.0
2005-06-17 11:00:00,54.61,54.7,54.59,54.65,50100.0,33.3744,33.4294,33.3622,33.3989,50100.0
2005-06-17 11:30:00,54.63,54.65,54.54,54.57,32400.0,33.3866,33.3989,33.3316,33.35,32400.0
2005-06-17 12:00:00,54.58,54.66,54.52,54.52,12000.0,33.3561,33.405,33.3194,33.3194,12000.0
2005-06-17 12:30:00,54.53,54.6,54.51,54.55,7900.0,33.3255,33.3683,33.3133,33.3377,7900.0
2005-06-17 13:00:00,54.55,54.63,54.5,54.55,10300.0,33.3377,33.3866,33.3072,33.3377,10300.0
2005-06-17 13:30:00,54.55,54.65,54.52,54.59,9600.0,33.3377,33.3989,33.3194,33.3622,9600.0
2005-06-17 14:00:00,54.57,54.71,54.57,54.69,21000.0,33.35,33.4355,33.35,33.4233,21000.0
2005-06-17 14:30:00,54.69,54.69,54.64,54.68,27500.0,33.4233,33.4233,33.3927,33.4172,27500.0
2005-06-17 15:00:00,54.66,54.79,54.66,54.79,18900.0,33.405,33.4844,33.405,33.4844,18900.0
2005-06-17 15:30:00,54.79,54.81,54.75,54.8,31900.0,33.4844,33.4966,33.46,33.4905,31900.0
2005-06-20 09:30:00,54.62,54.65,54.27,54.65,31200.0,33.3805,33.3989,33.1666,33.3989,31200.0
2005-06-20 10:00:00,54.65,54.66,54.5,54.56,25800.0,33.3989,33.405,33.3072,33.3439,25800.0
2005-06-20 10:30:00,54.56,54.59,54.47,54.59,25300.0,33.3439,33.3622,33.2889,33.3622,25300.0
2005-06-20 11:00:00,54.61,54.64,54.58,54.6,36400.0,33.3744,33.3927,33.3561,33.3683,36400.0
2005-06-20 11:30:00,54.6,54.64,54.58,54.62,17600.0,33.3683,33.3927,33.3561,33.3805,17600.0
2005-06-20 12:00:00,54.63,54.73,54.6,54.72,23000.0,33.3866,33.4477,33.3683,33.4416,23000.0
2005-06-20 12:30:00,54.74,54.81,54.73,54.76,11100.0,33.4539,33.4966,33.4477,33.4661,11100.0
2005-06-20 13:00:00,54.75,54.75,54.71,54.73,13400.0,33.46,33.46,33.4355,33.4477,13400.0
2005-06-20 13:30:00,54.73,54.76,54.71,54.75,11600.0,33.4477,33.4661,33.4355,33.46,11600.0
2005-06-20 14:00:00,54.76,54.97,54.76,54.97,42200.0,33.4661,33.5944,33.4661,33.5944,42200.0
2005-06-20 14:30:00,54.98,55.19,54.98,55.01,68400.0,33.6005,33.7289,33.6005,33.6189,68400.0
2005-06-20 15:00:00,55.0,55.18,54.97,55.12,51300.0,33.6128,33.7228,33.5944,33.6861,51300.0
2005-06-20 15:30:00,55.13,55.21,55.1,55.15,88700.0,33.6922,33.7411,33.6739,33.7044,88700.0
2005-06-21 09:30:00,55.12,55.14,54.81,54.83,21800.0,33.6861,33.6983,33.4966,33.5089,21800.0
2005-06-21 10:00:00,54.8,54.89,54.76,54.86,21800.0,33.4905,33.5455,33.4661,33.5272,21800.0
2005-06-21 10:30:00,54.88,54.92,54.72,54.88,24100.0,33.5394,33.5639,33.4416,33.5394,24100.0
2005-06-21 11:00:00,54.89,54.95,54.8,54.8,24300.0,33.5455,33.5822,33.4905,33.4905,24300.0
2005-06-21 11:30:00,54.77,54.82,54.76,54.78,12700.0,33.4722,33.5028,33.4661,33.4783,12700.0
2005-06-21 12:00:00,54.78,54.89,54.78,54.8,11400.0,33.4783,33.5455,33.4783,33.4905,11400.0
2005-06-21 12:30:00,54.79,54.79,54.74,54.75,12400.0,33.4844,33.4844,33.4539,33.46,12400.0
2005-06-21 13:00:00,54.74,54.74,54.6,54.65,22700.0,33.4539,33.4539,33.3683,33.3989,22700.0
2005-06-21 13:30:00,54.67,54.67,54.52,54.57,16000.0,33.4111,33.4111,33.3194,33.35,16000.0
2005-06-21 14:00:00,54.56,54.68,54.51,54.53,22000.0,33.3439,33.4172,33.3133,33.3255,22000.0
2005-06-21 14:30:00,54.53,54.62,54.49,54.53,21700.0,33.3255,33.3805,33.3011,33.3255,21700.0
2005-06-21 15:00:00,54.53,54.61,54.45,54.45,48100.0,33.3255,33.3744,33.2766,33.2766,48100.0
2005-06-21 15:30:00,54.45,54.53,54.43,54.5,62400.0,33.2766,33.3255,33.2644,33.3072,62400.0
2005-06-22 09:30:00,54.9,54.99,54.6,54.6,21800.0,33.5516,33.6066,33.3683,33.3683,21800.0
2005-06-22 10:00:00,54.61,54.61,54.48,54.49,14300.0,33.3744,33.3744,33.295,33.3011,14300.0
2005-06-22 10:30:00,54.48,54.55,54.35,54.35,12600.0,33.295,33.3377,33.2155,33.2155,12600.0
2005-06-22 11:00:00,54.35,54.4,54.26,54.4,14100.0,33.2155,33.2461,33.1605,33.2461,14100.0
2005-06-22 11:30:00,54.37,54.37,54.26,54.3,9600.0,33.2277,33.2277,33.1605,33.185,9600.0
2005-06-22 12:00:00,54.29,54.35,54.28,54.28,4200.0,33.1788,33.2155,33.1727,33.1727,4200.0
2005-06-22 12:30:00,54.26,54.29,54.17,54.2,12400.0,33.1605,33.1788,33.1055,33.1238,12400.0
2005-06-22 13:00:00,54.21,54.25,54.17,54.17,13000.0,33.13,33.1544,33.1055,33.1055,13000.0
2005-06-22 13:30:00,54.17,54.17,54.02,54.05,12000.0,33.1055,33.1055,33.0138,33.0322,12000.0
2005-06-22 14:00:00,54.04,54.05,53.9,54.0,18600.0,33.0261,33.0322,32.9405,33.0016,18600.0
2005-06-22 14:30:00,54.0,54.05,53.91,54.05,27300.0,33.0016,33.0322,32.9466,33.0322,27300.0
2005-06-22 15:00:00,54.05,54.05,53.92,53.99,26600.0,33.0322,33.0322,32.9527,32.9955,26600.0
2005-06-22 15:30:00,53.99,54.03,53.98,54.0,40700.0,32.9955,33.02,32.9894,33.0016,40700.0
2005-06-23 09:30:00,53.9,53.94,53.38,53.42,23900.0,32.9405,32.9649,32.6227,32.6472,23900.0
2005-06-23 10:00:00,53.44,53.47,53.15,53.16,34700.0,32.6594,32.6777,32.4821,32.4883,34700.0
2005-06-23 10:30:00,53.15,53.15,52.96,52.97,62600.0,32.4821,32.4821,32.366,32.3721,62600.0
2005-06-23 11:00:00,52.97,53.04,52.94,52.99,78600.0,32.3721,32.4149,32.3538,32.3844,78600.0
2005-06-23 11:30:00,52.99,53.09,52.97,53.07,39000.0,32.3844,32.4455,32.3721,32.4333,39000.0
2005-06-23 12:00:00,53.06,53.09,53.01,53.02,28800.0,32.4271,32.4455,32.3966,32.4027,28800.0
2005-06-23 12:30:00,53.02,53.05,52.94,53.0,32900.0,32.4027,32.421,32.3538,32.3905,32900.0
2005-06-23 13:00:00,53.0,53.03,52.92,52.96,29400.0,32.3905,32.4088,32.3416,32.366,29400.0
2005-06-23 13:30:00,52.93,52.98,52.36,52.4,45000.0,32.3477,32.3783,31.9993,32.0238,45000.0
2005-06-23 14:00:00,52.4,52.94,52.38,52.71,69000.0,32.0238,32.3538,32.0116,32.2132,69000.0
2005-06-23 14:30:00,52.72,52.96,52.72,52.83,52400.0,32.2194,32.366,32.2194,32.2866,52400.0
2005-06-23 15:00:00,52.83,52.89,52.72,52.75,50400.0,32.2866,32.3232,32.2194,32.2377,50400.0
2005-06-23 15:30:00,52.74,52.84,52.7,52.71,67900.0,32.2316,32.2927,32.2071,32.2132,67900.0
2005-06-24 09:30:00,52.55,52.61,52.3,52.4,29600.0,32.1155,32.1521,31.9627,32.0238,29600.0
2005-06-24 10:00:00,52.43,52.48,52.32,52.47,40800.0,32.0421,32.0727,31.9749,32.0666,40800.0
2005-06-24 10:30:00,52.46,52.54,52.45,52.51,40200.0,32.0605,32.1094,32.0543,32.091,40200.0
2005-06-24 11:00:00,52.5,52.54,52.5,52.53,20400.0,32.0849,32.1094,32.0849,32.1032,20400.0
2005-06-24 11:30:00,52.48,52.57,52.48,52.55,56400.0,32.0727,32.1277,32.0727,32.1155,56400.0
2005-06-24 12:00:00,52.57,52.64,52.55,52.64,23800.0,32.1277,32.1705,32.1155,32.1705,23800.0
2005-06-24 12:30:00,52.61,52.75,52.6,52.72,29000.0,32.1521,32.2377,32.146,32.2194,29000.0
2005-06-24 13:00:00,52.71,52.74,52.65,52.65,42700.0,32.2132,32.2316,32.1766,32.1766,42700.0
2005-06-24 13:30:00,52.65,52.69,52.63,52.65,62900.0,32.1766,32.201,32.1644,32.1766,62900.0
2005-06-24 14:00:00,52.65,52.75,52.61,52.73,71400.0,32.1766,32.2377,32.1521,32.2255,71400.0
2005-06-24 14:30:00,52.73,52.88,52.7,52.85,68700.0,32.2255,32.3171,32.2071,32.2988,68700.0
2005-06-24 15:00:00,52.85,53.03,52.83,53.03,48400.0,32.2988,32.4088,32.2866,32.4088,48400.0
2005-06-24 15:30:00,53.03,53.23,53.02,53.08,127100.0,32.4088,32.531,32.4027,32.4394,127100.0
2005-06-27 09:30:00,53.02,53.02,52.82,52.95,53600.0,32.4027,32.4027,32.2805,32.3599,53600.0
2005-06-27 10:00:00,52.95,53.08,52.95,53.07,30300.0,32.3599,32.4394,32.3599,32.4333,30300.0
2005-06-27 10:30:00,53.08,53.19,53.06,53.14,24900.0,32.4394,32.5066,32.4271,32.476,24900.0
2005-06-27 11:00:00,53.14,53.19,53.07,53.16,15800.0,32.476,32.5066,32.4333,32.4883,15800.0
2005-06-27 11:30:00,53.16,53.19,53.01,53.11,25600.0,32.4883,32.5066,32.3966,32.4577,25600.0
2005-06-27 12:00:00,53.11,53.39,53.07,53.39,33300.0,32.4577,32.6288,32.4333,32.6288,33300.0
2005-06-27 12:30:00,53.39,53.41,53.21,53.26,23900.0,32.6288,32.641,32.5188,32.5494,23900.0
2005-06-27 13:00:00,53.26,53.29,53.21,53.22,19800.0,32.5494,32.5677,32.5188,32.5249,19800.0
2005-06-27 13:30:00,53.22,53.26,53.1,53.1,21100.0,32.5249,32.5494,32.4516,32.4516,21100.0
2005-06-27 14:00:00,53.1,53.15,53.05,53.05,47500.0,32.4516,32.4821,32.421,32.421,47500.0
2005-06-27 14:30:00,53.05,53.09,52.83,52.89,83600.0,32.421,32.4455,32.2866,32.3232,83600.0
2005-06-27 15:00:00,52.88,53.04,52.88,52.98,51900.0,32.3171,32.4149,32.3171,32.3783,51900.0
2005-06-27 15:30:00,52.96,53.05,52.88,52.88,106600.0,32.366,32.421,32.3171,32.3171,106600.0
2005-06-28 09:30:00,53.15,53.26,53.02,53.24,22900.0,32.4821,32.5494,32.4027,32.5371,22900.0
2005-06-28 10:00:00,53.24,53.44,53.24,53.38,31500.0,32.5371,32.6594,32.5371,32.6227,31500.0
2005-06-28 10:30:00,53.36,53.48,53.36,53.45,17700.0,32.6105,32.6838,32.6105,32.6655,17700.0
2005-06-28 11:00:00,53.47,53.49,53.38,53.45,23500.0,32.6777,32.6899,32.6227,32.6655,23500.0
2005-06-28 11:30:00,53.44,53.5,53.39,53.46,57300.0,32.6594,32.696,32.6288,32.6716,57300.0
2005-06-28 12:00:00,53.47,53.54,53.46,53.48,36800.0,32.6777,32.7205,32.6716,32.6838,36800.0
2005-06-28 12:30:00,53.5,53.58,53.45,53.47,21000.0,32.696,32.7449,32.6655,32.6777,21000.0
2005-06-28 13:00:00,53.48,53.5,53.46,53.48,32600.0,32.6838,32.696,32.6716,32.6838,32600.0
2005-06-28 13:30:00,53.48,53.48,53.37,53.39,63300.0,32.6838,32.6838,32.6166,32.6288,63300.0
2005-06-28 14:00:00,53.39,53.41,53.22,53.22,22300.0,32.6288,32.641,32.5249,32.5249,22300.0
2005-06-28 14:30:00,53.23,53.32,53.11,53.28,51300.0,32.531,32.586,32.4577,32.5616,51300.0
2005-06-28 15:00:00,53.29,53.44,53.29,53.44,29100.0,32.5677,32.6594,32.5677,32.6594,29100.0
2005-06-28 15:30:00,53.44,53.48,53.4,53.47,39400.0,32.6594,32.6838,32.6349,32.6777,39400.0
2005-06-29 09:30:00,53.7,53.7,53.4,53.52,29200.0,32.8183,32.8183,32.6349,32.7083,29200.0
2005-06-29 10:00:00,53.52,53.66,53.47,53.53,35600.0,32.7083,32.7938,32.6777,32.7144,35600.0
2005-06-29 10:30:00,53.53,53.69,53.53,53.57,20400.0,32.7144,32.8122,32.7144,32.7388,20400.0
2005-06-29 11:00:00,53.6,53.66,53.57,53.62,20100.0,32.7572,32.7938,32.7388,32.7694,20100.0
2005-06-29 11:30:00,53.62,53.63,53.53,53.55,24600.0,32.7694,32.7755,32.7144,32.7266,24600.0
2005-06-29 12:00:00,53.54,53.68,53.51,53.65,18000.0,32.7205,32.8061,32.7022,32.7877,18000.0
2005-06-29 12:30:00,53.65,53.74,53.57,53.6,14700.0,32.7877,32.8427,32.7388,32.7572,14700.0
2005-06-29 13:00:00,53.61,53.69,53.57,53.66,14100.0,32.7633,32.8122,32.7388,32.7938,14100.0
2005-06-29 13:30:00,53.67,53.69,53.44,53.45,10700.0,32.7999,32.8122,32.6594,32.6655,10700.0
2005-06-29 14:00:00,53.46,53.54,53.45,53.45,10200.0,32.6716,32.7205,32.6655,32.6655,10200.0
2005-06-29 14:30:00,53.47,53.53,53.33,53.4,36600.0,32.6777,32.7144,32.5922,32.6349,36600.0
2005-06-29 15:00:00,53.4,53.5,53.4,53.45,32900.0,32.6349,32.696,32.6349,32.6655,32900.0
2005-06-29 15:30:00,53.45,53.71,53.45,53.6,51200.0,32.6655,32.8244,32.6655,32.7572,51200.0
2005-06-30 09:30:00,53.5,53.53,53.31,53.53,55800.0,32.696,32.7144,32.5799,32.7144,55800.0
2005-06-30 10:00:00,53.55,53.75,53.37,53.4,23900.0,32.7266,32.8488,32.6166,32.6349,23900.0
2005-06-30 10:30:00,53.39,53.5,53.36,53.48,31200.0,32.6288,32.696,32.6105,32.6838,31200.0
2005-06-30 11:00:00,53.48,53.51,53.4,53.43,37400.0,32.6838,32.7022,32.6349,32.6533,37400.0
2005-06-30 11:30:00,53.46,53.53,53.39,53.53,31300.0,32.6716,32.7144,32.6288,32.7144,31300.0
2005-06-30 12:00:00,53.52,53.55,53.44,53.55,18500.0,32.7083,32.7266,32.6594,32.7266,18500.0
2005-06-30 12:30:00,53.5,53.56,53.47,53.49,11000.0,32.696,32.7327,32.6777,32.6899,11000.0
2005-06-30 13:00:00,53.52,53.55,53.47,53.5,14200.0,32.7083,32.7266,32.6777,32.696,14200.0
2005-06-30 13:30:00,53.47,53.65,53.45,53.61,20700.0,32.6777,32.7877,32.6655,32.7633,20700.0
2005-06-30 14:00:00,53.61,53.62,53.47,53.52,18800.0,32.7633,32.7694,32.6777,32.7083,18800.0
2005-06-30 14:30:00,53.53,53.53,53.32,53.4,64300.0,32.7144,32.7144,32.586,32.6349,64300.0
2005-06-30 15:00:00,53.37,53.37,53.13,53.15,32800.0,32.6166,32.6166,32.4699,32.4821,32800.0
2005-06-30 15:30:00,53.15,53.19,53.01,53.01,40400.0,32.4821,32.5066,32.3966,32.3966,40400.0
2005-07-01 09:30:00,53.15,53.4,53.03,53.33,46100.0,32.4821,32.6349,32.4088,32.5922,46100.0
2005-07-01 10:00:00,53.32,53.36,53.05,53.21,20100.0,32.586,32.6105,32.421,32.5188,20100.0
2005-07-01 10:30:00,53.25,53.42,53.12,53.13,8700.0,32.5433,32.6472,32.4638,32.4699,8700.0
2005-07-01 11:00:00,53.1,53.1,52.82,53.0,21700.0,32.4516,32.4516,32.2805,32.3905,21700.0
2005-07-01 11:30:00,52.94,52.97,52.76,52.79,23900.0,32.3538,32.3721,32.2438,32.2621,23900.0
2005-07-01 12:00:00,52.76,52.84,52.71,52.78,22500.0,32.2438,32.2927,32.2132,32.256,22500.0
2005-07-01 12:30:00,52.78,52.79,52.66,52.69,10400.0,32.256,32.2621,32.1827,32.201,10400.0
2005-07-01 13:00:00,52.71,52.8,52.65,52.75,15000.0,32.2132,32.2682,32.1766,32.2377,15000.0
2005-07-01 13:30:00,52.74,52.76,52.53,52.62,25700.0,32.2316,32.2438,32.1032,32.1582,25700.0
2005-07-01 14:00:00,52.65,52.69,52.52,52.55,19300.0,32.1766,32.201,32.0971,32.1155,19300.0
2005-07-01 14:30:00,52.56,52.71,52.48,52.71,19300.0,32.1216,32.2132,32.0727,32.2132,19300.0
2005-07-01 15:00:00,52.71,52.76,52.67,52.7,20600.0,32.2132,32.2438,32.1888,32.2071,20600.0
2005-07-01 15:30:00,52.7,52.92,52.68,52.92,67600.0,32.2071,32.3416,32.1949,32.3416,67600.0
2005-07-05 09:30:00,52.45,52.51,52.15,52.22,55800.0,32.0543,32.091,31.871,31.9138,55800.0
2005-07-05 10:00:00,52.22,52.53,52.19,52.49,36800.0,31.9138,32.1032,31.8955,32.0788,36800.0
2005-07-05 10:30:00,52.52,52.68,52.51,52.61,22100.0,32.0971,32.1949,32.091,32.1521,22100.0
2005-07-05 11:00:00,52.62,52.67,52.56,52.64,17000.0,32.1582,32.1888,32.1216,32.1705,17000.0
2005-07-05 11:30:00,52.64,52.66,52.59,52.63,22800.0,32.1705,32.1827,32.1399,32.1644,22800.0
2005-07-05 12:00:00,52.63,52.72,52.62,52.72,19000.0,32.1644,32.2194,32.1582,32.2194,19000.0
2005-07-05 12:30:00,52.72,52.85,52.72,52.79,20400.0,32.2194,32.2988,32.2194,32.2621,20400.0
2005-07-05 13:00:00,52.8,52.82,52.67,52.67,24200.0,32.2682,32.2805,32.1888,32.1888,24200.0
2005-07-05 13:30:00,52.67,52.87,52.6,52.8,26300.0,32.1888,32.311,32.146,32.2682,26300.0
2005-07-05 14:00:00,52.82,52.89,52.74,52.88,20100.0,32.2805,32.3232,32.2316,32.3171,20100.0
2005-07-05 14:30:00,52.87,53.08,52.8,53.03,20600.0,32.311,32.4394,32.2682,32.4088,20600.0
2005-07-05 15:00:00,53.04,53.04,52.86,52.88,19100.0,32.4149,32.4149,32.3049,32.3171,19100.0
2005-07-05 15:30:00,52.86,52.99,52.8,52.9,34300.0,32.3049,32.3844,32.2682,32.3294,34300.0
2005-07-06 09:30:00,52.94,52.99,52.85,52.93,24400.0,32.3538,32.3844,32.2988,32.3477,24400.0
2005-07-06 10:00:00,52.93,53.07,52.91,52.96,19100.0,32.3477,32.4333,32.3355,32.366,19100.0
2005-07-06 10:30:00,52.98,53.07,52.95,53.03,13900.0,32.3783,32.4333,32.3599,32.4088,13900.0
2005-07-06 11:00:00,53.02,53.02,52.93,52.95,16600.0,32.4027,32.4027,32.3477,32.3599,16600.0
2005-07-06 11:30:00,52.95,53.1,52.94,53.07,11900.0,32.3599,32.4516,32.3538,32.4333,11900.0
2005-07-06 12:00:00,53.07,53.07,52.94,52.94,22600.0,32.4333,32.4333,32.3538,32.3538,22600.0
2005-07-06 12:30:00,52.94,53.02,52.9,52.93,17000.0,32.3538,32.4027,32.3294,32.3477,17000.0
2005-07-06 13:00:00,52.88,53.02,52.88,53.01,15800.0,32.3171,32.4027,32.3171,32.3966,15800.0
2005-07-06 13:30:00,53.0,53.04,52.98,53.04,11600.0,32.3905,32.4149,32.3783,32.4149,11600.0
2005-07-06 14:00:00,53.04,53.04,52.86,52.92,36300.0,32.4149,32.4149,32.3049,32.3416,36300.0
2005-07-06 14:30:00,52.88,52.89,52.68,52.77,72900.0,32.3171,32.3232,32.1949,32.2499,72900.0
2005-07-06 15:00:00,52.76,52.92,52.74,52.91,20200.0,32.2438,32.3416,32.2316,32.3355,20200.0
2005-07-06 15:30:00,52.91,52.92,52.73,52.81,74500.0,32.3355,32.3416,32.2255,32.2744,74500.0
2005-07-07 09:30:00,52.41,52.47,52.05,52.15,49600.0,32.0299,32.0666,31.8099,31.871,49600.0
2005-07-07 10:00:00,52.07,52.3,52.0,52.23,32800.0,31.8221,31.9627,31.7793,31.9199,32800.0
2005-07-07 10:30:00,52.18,52.25,52.07,52.19,20700.0,31.8893,31.9321,31.8221,31.8955,20700.0
2005-07-07 11:00:00,52.21,52.56,52.13,52.56,29600.0,31.9077,32.1216,31.8588,32.1216,29600.0
2005-07-07 11:30:00,52.56,52.66,52.41,52.66,16000.0,32.1216,32.1827,32.0299,32.1827,16000.0
2005-07-07 12:00:00,52.66,52.83,52.56,52.76,28800.0,32.1827,32.2866,32.1216,32.2438,28800.0
2005-07-07 12:30:00,52.76,52.83,52.72,52.77,13800.0,32.2438,32.2866,32.2194,32.2499,13800.0
2005-07-07 13:00:00,52.76,52.8,52.72,52.75,21100.0,32.2438,32.2682,32.2194,32.2377,21100.0
2005-07-07 13:30:00,52.76,52.87,52.71,52.85,18000.0,32.2438,32.311,32.2132,32.2988,18000.0
2005-07-07 14:00:00,52.85,52.87,52.77,52.87,15600.0,32.2988,32.311,32.2499,32.311,15600.0
2005-07-07 14:30:00,52.86,52.96,52.81,52.91,36000.0,32.3049,32.366,32.2744,32.3355,36000.0
2005-07-07 15:00:00,52.95,53.17,52.95,53.09,25500.0,32.3599,32.4944,32.3599,32.4455,25500.0
2005-07-07 15:30:00,53.07,53.27,53.07,53.19,40900.0,32.4333,32.5555,32.4333,32.5066,40900.0
2005-07-08 09:30:00,53.19,53.48,53.13,53.4,65800.0,32.5066,32.6838,32.4699,32.6349,65800.0
2005-07-08 10:00:00,53.36,53.4,53.1,53.19,85400.0,32.6105,32.6349,32.4516,32.5066,85400.0
2005-07-08 10:30:00,53.19,53.21,53.12,53.19,30500.0,32.5066,32.5188,32.4638,32.5066,30500.0
2005-07-08 11:00:00,53.19,53.34,53.14,53.32,28700.0,32.5066,32.5983,32.476,32.586,28700.0
2005-07-08 11:30:00,53.31,53.58,53.3,53.55,13600.0,32.5799,32.7449,32.5738,32.7266,13600.0
2005-07-08 12:00:00,53.56,53.9,53.56,53.89,22500.0,32.7327,32.9405,32.7327,32.9344,22500.0
2005-07-08 12:30:00,53.89,53.98,53.89,53.96,16800.0,32.9344,32.9894,32.9344,32.9772,16800.0
2005-07-08 13:00:00,53.96,53.98,53.87,53.91,95900.0,32.9772,32.9894,32.9222,32.9466,95900.0
2005-07-08 13:30:00,53.89,53.95,53.87,53.91,22200.0,32.9344,32.9711,32.9222,32.9466,22200.0
2005-07-08 14:00:00,53.93,54.01,53.91,54.0,22800.0,32.9588,33.0077,32.9466,33.0016,22800.0
2005-07-08 14:30:00,53.98,54.04,53.91,54.03,35000.0,32.9894,33.0261,32.9466,33.02,35000.0
2005-07-08 15:00:00,54.02,54.13,53.96,54.12,23400.0,33.0138,33.0811,32.9772,33.075,23400.0
2005-07-08 15:30:00,54.11,54.12,54.03,54.08,27300.0,33.0688,33.075,33.02,33.0505,27300.0
2005-07-11 09:30:00,54.25,54.53,54.16,54.31,23800.0,33.1544,33.3255,33.0994,33.1911,23800.0
2005-07-11 10:00:00,54.25,54.26,54.11,54.25,11500.0,33.1544,33.1605,33.0688,33.1544,11500.0
2005-07-11 10:30:00,54.25,54.5,54.24,54.37,20200.0,33.1544,33.3072,33.1483,33.2277,20200.0
2005-07-11 11:00:00,54.39,54.52,54.38,54.46,19800.0,33.24,33.3194,33.2338,33.2827,19800.0
2005-07-11 11:30:00,54.47,54.56,54.41,54.43,20200.0,33.2889,33.3439,33.2522,33.2644,20200.0
2005-07-11 12:00:00,54.43,54.47,54.41,54.42,28700.0,33.2644,33.2889,33.2522,33.2583,28700.0
2005-07-11 12:30:00,54.42,54.45,54.36,54.36,16000.0,33.2583,33.2766,33.2216,33.2216,16000.0
2005-07-11 13:00:00,54.35,54.47,54.32,54.44,22900.0,33.2155,33.2889,33.1972,33.2705,22900.0
2005-07-11 13:30:00,54.45,54.51,54.37,54.38,21800.0,33.2766,33.3133,33.2277,33.2338,21800.0
2005-07-11 14:00:00,54.38,54.47,54.34,54.41,26600.0,33.2338,33.2889,33.2094,33.2522,26600.0
2005-07-11 14:30:00,54.42,54.52,54.4,54.48,30900.0,33.2583,33.3194,33.2461,33.295,30900.0
2005-07-11 15:00:00,54.47,54.48,54.29,54.34,18600.0,33.2889,33.295,33.1788,33.2094,18600.0
2005-07-11 15:30:00,54.36,54.5,54.36,54.49,25900.0,33.2216,33.3072,33.2216,33.3011,25900.0
2005-07-12 09:30:00,54.5,54.5,54.08,54.17,9800.0,33.3072,33.3072,33.0505,33.1055,9800.0
2005-07-12 10:00:00,54.17,54.21,53.88,53.89,16300.0,33.1055,33.13,32.9283,32.9344,16300.0
2005-07-12 10:30:00,53.89,54.18,53.89,54.18,24700.0,32.9344,33.1116,32.9344,33.1116,24700.0
2005-07-12 11:00:00,54.18,54.25,54.1,54.1,21100.0,33.1116,33.1544,33.0627,33.0627,21100.0
2005-07-12 11:30:00,54.08,54.17,54.08,54.16,10900.0,33.0505,33.1055,33.0505,33.0994,10900.0
2005-07-12 12:00:00,54.19,54.29,54.16,54.25,19100.0,33.1177,33.1788,33.0994,33.1544,19100.0
2005-07-12 12:30:00,54.31,54.31,54.19,54.21,9700.0,33.1911,33.1911,33.1177,33.13,9700.0
2005-07-12 13:00:00,54.21,54.29,54.15,54.29,11200.0,33.13,33.1788,33.0933,33.1788,11200.0
2005-07-12 13:30:00,54.29,54.53,54.25,54.5,22800.0,33.1788,33.3255,33.1544,33.3072,22800.0
2005-07-12 14:00:00,54.5,54.52,54.28,54.28,13700.0,33.3072,33.3194,33.1727,33.1727,13700.0
2005-07-12 14:30:00,54.29,54.33,54.26,54.28,14400.0,33.1788,33.2033,33.1605,33.1727,14400.0
2005-07-12 15:00:00,54.28,54.4,54.28,54.35,21600.0,33.1727,33.2461,33.1727,33.2155,21600.0
2005-07-12 15:30:00,54.32,54.43,54.23,54.27,33600.0,33.1972,33.2644,33.1422,33.1666,33600.0
2005-07-13 09:30:00,54.53,54.72,54.25,54.31,19000.0,33.3255,33.4416,33.1544,33.1911,19000.0
2005-07-13 10:00:00,54.31,54.31,53.95,54.04,11400.0,33.1911,33.1911,32.9711,33.0261,11400.0
2005-07-13 10:30:00,54.08,54.22,53.97,53.97,13200.0,33.0505,33.1361,32.9833,32.9833,13200.0
2005-07-13 11:00:00,53.97,54.1,53.95,54.05,8400.0,32.9833,33.0627,32.9711,33.0322,8400.0
2005-07-13 11:30:00,54.03,54.06,53.91,54.03,16600.0,33.02,33.0383,32.9466,33.02,16600.0
2005-07-13 12:00:00,53.99,54.15,53.96,54.11,6900.0,32.9955,33.0933,32.9772,33.0688,6900.0
2005-07-13 12:30:00,54.11,54.24,54.03,54.03,11900.0,33.0688,33.1483,33.02,33.02,11900.0
2005-07-13 13:00:00,54.08,54.08,53.89,53.93,16800.0,33.0505,33.0505,32.9344,32.9588,16800.0
2005-07-13 13:30:00,53.93,53.93,53.82,53.88,13600.0,32.9588,32.9588,32.8916,32.9283,13600.0
2005-07-13 14:00:00,53.9,53.92,53.79,53.84,20700.0,32.9405,32.9527,32.8733,32.9038,20700.0
2005-07-13 14:30:00,53.84,53.84,53.69,53.72,26900.0,32.9038,32.9038,32.8122,32.8305,26900.0
2005-07-13 15:00:00,53.73,53.88,53.65,53.82,22100.0,32.8366,32.9283,32.7877,32.8916,22100.0
2005-07-13 15:30:00,53.86,53.98,53.86,53.91,23200.0,32.9161,32.9894,32.9161,32.9466,23200.0
2005-07-14 09:30:00,54.45,54.64,54.23,54.34,31100.0,33.2766,33.3927,33.1422,33.2094,31100.0
2005-07-14 10:00:00,54.24,54.39,54.15,54.31,10600.0,33.1483,33.24,33.0933,33.1911,10600.0
2005-07-14 10:30:00,54.31,54.37,54.05,54.12,11100.0,33.1911,33.2277,33.0322,33.075,11100.0
2005-07-14 11:00:00,54.09,54.35,54.08,54.25,20400.0,33.0566,33.2155,33.0505,33.1544,20400.0
2005-07-14 11:30:00,54.22,54.38,54.19,54.23,20300.0,33.1361,33.2338,33.1177,33.1422,20300.0
2005-07-14 12:00:00,54.25,54.32,54.16,54.16,17600.0,33.1544,33.1972,33.0994,33.0994,17600.0
2005-07-14 12:30:00,54.18,54.26,54.05,54.11,13000.0,33.1116,33.1605,33.0322,33.0688,13000.0
2005-07-14 13:00:00,54.12,54.2,54.08,54.14,18300.0,33.075,33.1238,33.0505,33.0872,18300.0
2005-07-14 13:30:00,54.12,54.15,53.91,53.93,14300.0,33.075,33.0933,32.9466,32.9588,14300.0
2005-07-14 14:00:00,53.95,53.99,53.89,53.93,11200.0,32.9711,32.9955,32.9344,32.9588,11200.0
2005-07-14 14:30:00,53.93,54.01,53.9,53.95,24000.0,32.9588,33.0077,32.9405,32.9711,24000.0
2005-07-14 15:00:00,53.95,54.09,53.94,54.05,16000.0,32.9711,33.0566,32.9649,33.0322,16000.0
2005-07-14 15:30:00,54.08,54.12,53.98,53.99,25600.0,33.0505,33.075,32.9894,32.9955,25600.0
2005-07-15 09:30:00,54.1,54.31,53.92,53.96,41100.0,33.0627,33.1911,32.9527,32.9772,41100.0
2005-07-15 10:00:00,53.85,53.92,53.8,53.87,7000.0,32.9099,32.9527,32.8794,32.9222,7000.0
2005-07-15 10:30:00,53.92,53.94,53.75,53.75,8200.0,32.9527,32.9649,32.8488,32.8488,8200.0
2005-07-15 11:00:00,53.81,53.87,53.71,53.8,7400.0,32.8855,32.9222,32.8244,32.8794,7400.0
2005-07-15 11:30:00,53.8,53.83,53.7,53.83,8400.0,32.8794,32.8977,32.8183,32.8977,8400.0
2005-07-15 12:00:00,53.77,53.8,53.63,53.8,11700.0,32.8611,32.8794,32.7755,32.8794,11700.0
2005-07-15 12:30:00,53.75,53.8,53.69,53.75,8700.0,32.8488,32.8794,32.8122,32.8488,8700.0
2005-07-15 13:00:00,53.74,53.75,53.69,53.73,12800.0,32.8427,32.8488,32.8122,32.8366,12800.0
2005-07-15 13:30:00,53.7,53.73,53.69,53.73,8700.0,32.8183,32.8366,32.8122,32.8366,8700.0
2005-07-15 14:00:00,53.73,53.86,53.72,53.85,24000.0,32.8366,32.9161,32.8305,32.9099,24000.0
2005-07-15 14:30:00,53.84,53.99,53.84,53.96,16200.0,32.9038,32.9955,32.9038,32.9772,16200.0
2005-07-15 15:00:00,53.94,53.99,53.88,53.93,14300.0,32.9649,32.9955,32.9283,32.9588,14300.0
2005-07-15 15:30:00,53.91,53.91,53.77,53.78,16600.0,32.9466,32.9466,32.8611,32.8672,16600.0
2005-07-18 09:30:00,53.76,54.14,53.76,54.06,20400.0,32.8549,33.0872,32.8549,33.0383,20400.0
2005-07-18 10:00:00,54.01,54.01,53.76,53.91,17500.0,33.0077,33.0077,32.8549,32.9466,17500.0
2005-07-18 10:30:00,53.86,53.88,53.58,53.61,27100.0,32.9161,32.9283,32.7449,32.7633,27100.0
2005-07-18 11:00:00,53.6,53.68,53.55,53.56,19400.0,32.7572,32.8061,32.7266,32.7327,19400.0
2005-07-18 11:30:00,53.57,53.57,53.43,53.51,13400.0,32.7388,32.7388,32.6533,32.7022,13400.0
2005-07-18 12:00:00,53.52,53.56,53.37,53.44,22400.0,32.7083,32.7327,32.6166,32.6594,22400.0
2005-07-18 12:30:00,53.43,53.83,53.43,53.82,17800.0,32.6533,32.8977,32.6533,32.8916,17800.0
2005-07-18 13:00:00,53.83,53.83,53.59,53.67,21400.0,32.8977,32.8977,32.751,32.7999,21400.0
2005-07-18 13:30:00,53.67,53.88,53.67,53.7,18800.0,32.7999,32.9283,32.7999,32.8183,18800.0
2005-07-18 14:00:00,53.7,53.78,53.61,53.63,28300.0,32.8183,32.8672,32.7633,32.7755,28300.0
2005-07-18 14:30:00,53.64,53.69,53.55,53.64,15400.0,32.7816,32.8122,32.7266,32.7816,15400.0
2005-07-18 15:00:00,53.64,53.68,53.54,53.68,28700.0,32.7816,32.8061,32.7205,32.8061,28700.0
2005-07-18 15:30:00,53.67,53.73,53.61,53.61,32200.0,32.7999,32.8366,32.7633,32.7633,32200.0
2005-07-19 09:30:00,53.76,54.2,53.76,54.09,53300.0,32.8549,33.1238,32.8549,33.0566,53300.0
2005-07-19 10:00:00,54.08,54.26,53.95,54.21,19200.0,33.0505,33.1605,32.9711,33.13,19200.0
2005-07-19 10:30:00,54.2,54.21,54.07,54.13,17700.0,33.1238,33.13,33.0444,33.0811,17700.0
2005-07-19 11:00:00,54.14,54.2,53.97,53.97,19900.0,33.0872,33.1238,32.9833,32.9833,19900.0
2005-07-19 11:30:00,53.99,54.06,53.98,54.02,18300.0,32.9955,33.0383,32.9894,33.0138,18300.0
2005-07-19 12:00:00,54.04,54.05,53.81,53.87,14900.0,33.0261,33.0322,32.8855,32.9222,14900.0
2005-07-19 12:30:00,53.88,53.94,53.86,53.9,19100.0,32.9283,32.9649,32.9161,32.9405,19100.0
2005-07-19 13:00:00,53.89,53.94,53.85,53.86,14600.0,32.9344,32.9649,32.9099,32.9161,14600.0
2005-07-19 13:30:00,53.87,53.91,53.76,53.77,19200.0,32.9222,32.9466,32.8549,32.8611,19200.0
2005-07-19 14:00:00,53.78,53.85,53.74,53.81,31500.0,32.8672,32.9099,32.8427,32.8855,31500.0
2005-07-19 14:30:00,53.81,53.85,53.78,53.85,36300.0,32.8855,32.9099,32.8672,32.9099,36300.0
2005-07-19 15:00:00,53.85,53.87,53.76,53.8,82800.0,32.9099,32.9222,32.8549,32.8794,82800.0
2005-07-19 15:30:00,53.8,53.89,53.72,53.76,69200.0,32.8794,32.9344,32.8305,32.8549,69200.0
2005-07-20 09:30:00,53.75,54.2,53.75,54.02,29300.0,32.8488,33.1238,32.8488,33.0138,29300.0
2005-07-20 10:00:00,54.0,54.14,53.94,53.95,15700.0,33.0016,33.0872,32.9649,32.9711,15700.0
2005-07-20 10:30:00,53.98,54.25,53.98,54.17,24800.0,32.9894,33.1544,32.9894,33.1055,24800.0
2005-07-20 11:00:00,54.16,54.47,54.16,54.47,11500.0,33.0994,33.2889,33.0994,33.2889,11500.0
2005-07-20 11:30:00,54.49,54.65,54.46,54.46,14200.0,33.3011,33.3989,33.2827,33.2827,14200.0
2005-07-20 12:00:00,54.49,54.55,54.45,54.48,13600.0,33.3011,33.3377,33.2766,33.295,13600.0
2005-07-20 12:30:00,54.47,54.5,54.39,54.39,11000.0,33.2889,33.3072,33.24,33.24,11000.0
2005-07-20 13:00:00,54.39,54.55,54.38,54.54,18100.0,33.24,33.3377,33.2338,33.3316,18100.0
2005-07-20 13:30:00,54.54,54.68,54.54,54.68,14500.0,33.3316,33.4172,33.3316,33.4172,14500.0
2005-07-20 14:00:00,54.68,54.72,54.63,54.71,12300.0,33.4172,33.4416,33.3866,33.4355,12300.0
2005-07-20 14:30:00,54.7,54.72,54.48,54.55,24200.0,33.4294,33.4416,33.295,33.3377,24200.0
2005-07-20 15:00:00,54.55,54.71,54.47,54.7,11300.0,33.3377,33.4355,33.2889,33.4294,11300.0
2005-07-20 15:30:00,54.7,54.79,54.61,54.61,17800.0,33.4294,33.4844,33.3744,33.3744,17800.0
2005-07-21 09:30:00,54.58,54.64,54.25,54.6,13300.0,33.3561,33.3927,33.1544,33.3683,13300.0
2005-07-21 10:00:00,54.63,54.68,54.4,54.5,9400.0,33.3866,33.4172,33.2461,33.3072,9400.0
2005-07-21 10:30:00,54.5,54.52,54.15,54.35,11700.0,33.3072,33.3194,33.0933,33.2155,11700.0
2005-07-21 11:00:00,54.35,54.43,54.31,54.38,15200.0,33.2155,33.2644,33.1911,33.2338,15200.0
2005-07-21 11:30:00,54.37,54.38,54.27,54.28,9900.0,33.2277,33.2338,33.1666,33.1727,9900.0
2005-07-21 12:00:00,54.26,54.29,54.2,54.25,24200.0,33.1605,33.1788,33.1238,33.1544,24200.0
2005-07-21 12:30:00,54.25,54.45,54.24,54.38,15100.0,33.1544,33.2766,33.1483,33.2338,15100.0
2005-07-21 13:00:00,54.39,54.48,54.27,54.28,25100.0,33.24,33.295,33.1666,33.1727,25100.0
2005-07-21 13:30:00,54.29,54.32,54.18,54.25,11300.0,33.1788,33.1972,33.1116,33.1544,11300.0
2005-07-21 14:00:00,54.23,54.23,54.11,54.11,13500.0,33.1422,33.1422,33.0688,33.0688,13500.0
2005-07-21 14:30:00,54.1,54.27,54.05,54.14,13200.0,33.0627,33.1666,33.0322,33.0872,13200.0
2005-07-21 15:00:00,54.14,54.23,54.09,54.18,13100.0,33.0872,33.1422,33.0566,33.1116,13100.0
2005-07-21 15:30:00,54.15,54.15,53.91,53.97,27700.0,33.0933,33.0933,32.9466,32.9833,27700.0
2005-07-22 09:30:00,54.1,54.4,54.09,54.3,19000.0,33.0627,33.2461,33.0566,33.185,19000.0
2005-07-22 10:00:00,54.31,54.39,54.22,54.24,6100.0,33.1911,33.24,33.1361,33.1483,6100.0
2005-07-22 10:30:00,54.2,54.2,53.92,54.0,15500.0,33.1238,33.1238,32.9527,33.0016,15500.0
2005-07-22 11:00:00,54.01,54.14,54.01,54.06,5900.0,33.0077,33.0872,33.0077,33.0383,5900.0
2005-07-22 11:30:00,54.05,54.09,53.88,53.97,18700.0,33.0322,33.0566,32.9283,32.9833,18700.0
2005-07-22 12:00:00,53.98,54.01,53.78,53.83,37700.0,32.9894,33.0077,32.8672,32.8977,37700.0
2005-07-22 12:30:00,53.83,53.85,53.71,53.77,9900.0,32.8977,32.9099,32.8244,32.8611,9900.0
2005-07-22 13:00:00,53.76,53.86,53.76,53.81,7600.0,32.8549,32.9161,32.8549,32.8855,7600.0
2005-07-22 13:30:00,53.81,53.95,53.81,53.92,15300.0,32.8855,32.9711,32.8855,32.9527,15300.0
2005-07-22 14:00:00,53.9,53.91,53.86,53.86,10400.0,32.9405,32.9466,32.9161,32.9161,10400.0
2005-07-22 14:30:00,53.86,54.24,53.86,54.15,39800.0,32.9161,33.1483,32.9161,33.0933,39800.0
2005-07-22 15:00:00,54.14,54.15,54.01,54.1,37400.0,33.0872,33.0933,33.0077,33.0627,37400.0
2005-07-22 15:30:00,54.1,54.23,54.09,54.18,29900.0,33.0627,33.1422,33.0566,33.1116,29900.0
2005-07-25 09:30:00,54.12,54.26,54.09,54.14,13300.0,33.075,33.1605,33.0566,33.0872,13300.0
2005-07-25 10:00:00,54.14,54.33,54.01,54.17,12000.0,33.0872,33.2033,33.0077,33.1055,12000.0
2005-07-25 10:30:00,54.17,54.37,54.11,54.37,21600.0,33.1055,33.2277,33.0688,33.2277,21600.0
2005-07-25 11:00:00,54.34,54.4,54.3,54.36,19800.0,33.2094,33.2461,33.185,33.2216,19800.0
2005-07-25 11:30:00,54.36,54.38,54.25,54.35,11800.0,33.2216,33.2338,33.1544,33.2155,11800.0
2005-07-25 12:00:00,54.37,54.45,54.37,54.44,20300.0,33.2277,33.2766,33.2277,33.2705,20300.0
2005-07-25 12:30:00,54.43,54.43,54.35,54.38,11000.0,33.2644,33.2644,33.2155,33.2338,11000.0
2005-07-25 13:00:00,54.38,54.54,54.35,54.48,19500.0,33.2338,33.3316,33.2155,33.295,19500.0
2005-07-25 13:30:00,54.5,54.76,54.48,54.62,30500.0,33.3072,33.4661,33.295,33.3805,30500.0
2005-07-25 14:00:00,54.62,54.7,54.61,54.69,34800.0,33.3805,33.4294,33.3744,33.4233,34800.0
2005-07-25 14:30:00,54.7,54.72,54.63,54.66,34200.0,33.4294,33.4416,33.3866,33.405,34200.0
2005-07-25 15:00:00,54.66,54.69,54.52,54.53,43600.0,33.405,33.4233,33.3194,33.3255,43600.0
2005-07-25 15:30:00,54.53,54.54,54.37,54.4,43100.0,33.3255,33.3316,33.2277,33.2461,43100.0
2005-07-26 09:30:00,56.75,57.34,56.25,57.26,190300.0,34.6823,35.0428,34.3767,34.9939,190300.0
2005-07-26 10:00:00,57.26,57.6,56.45,57.0,192400.0,34.9939,35.2017,34.4989,34.835,192400.0
2005-07-26 10:30:00,56.96,56.98,56.75,56.84,53200.0,34.8106,34.8228,34.6823,34.7373,53200.0
2005-07-26 11:00:00,56.82,56.96,56.51,56.67,66500.0,34.725,34.8106,34.5356,34.6334,66500.0
2005-07-26 11:30:00,56.69,56.77,55.97,56.1,103100.0,34.6456,34.6945,34.2056,34.285,103100.0
2005-07-26 12:00:00,56.1,56.22,55.73,55.75,79000.0,34.285,34.3583,34.0589,34.0711,79000.0
2005-07-26 12:30:00,55.75,55.95,55.73,55.77,48600.0,34.0711,34.1933,34.0589,34.0833,48600.0
2005-07-26 13:00:00,55.78,55.9,55.6,55.9,55700.0,34.0894,34.1628,33.9794,34.1628,55700.0
2005-07-26 13:30:00,55.9,55.9,55.6,55.76,68100.0,34.1628,34.1628,33.9794,34.0772,68100.0
2005-07-26 14:00:00,55.76,56.35,55.6,56.32,117500.0,34.0772,34.4378,33.9794,34.4195,117500.0
2005-07-26 14:30:00,56.33,56.98,56.31,56.83,120300.0,34.4256,34.8228,34.4134,34.7311,120300.0
2005-07-26 15:00:00,56.95,57.21,56.84,57.08,220700.0,34.8045,34.9634,34.7373,34.8839,220700.0
2005-07-26 15:30:00,57.08,57.08,56.71,56.79,222000.0,34.8839,34.8839,34.6578,34.7067,222000.0
2005-07-27 09:30:00,56.69,56.75,56.32,56.59,53900.0,34.6456,34.6823,34.4195,34.5845,53900.0
2005-07-27 10:00:00,56.6,56.66,56.33,56.56,39900.0,34.5906,34.6273,34.4256,34.5661,39900.0
2005-07-27 10:30:00,56.56,56.9,56.46,56.75,67200.0,34.5661,34.7739,34.505,34.6823,67200.0
2005-07-27 11:00:00,56.75,56.77,55.93,55.99,76200.0,34.6823,34.6945,34.1811,34.2178,76200.0
2005-07-27 11:30:00,55.99,56.1,55.9,55.95,37000.0,34.2178,34.285,34.1628,34.1933,37000.0
2005-07-27 12:00:00,55.93,56.17,55.91,56.02,33200.0,34.1811,34.3278,34.1689,34.2361,33200.0
2005-07-27 12:30:00,56.0,56.02,55.84,55.99,27300.0,34.2239,34.2361,34.1261,34.2178,27300.0
2005-07-27 13:00:00,55.99,56.06,55.9,55.98,20600.0,34.2178,34.2606,34.1628,34.2117,20600.0
2005-07-27 13:30:00,55.95,55.99,55.78,55.78,28700.0,34.1933,34.2178,34.0894,34.0894,28700.0
2005-07-27 14:00:00,55.78,56.1,55.7,56.0,76700.0,34.0894,34.285,34.0406,34.2239,76700.0
2005-07-27 14:30:00,56.01,56.08,56.0,56.07,62100.0,34.23,34.2728,34.2239,34.2667,62100.0
2005-07-27 15:00:00,56.07,56.09,56.0,56.06,37500.0,34.2667,34.2789,34.2239,34.2606,37500.0
2005-07-27 15:30:00,56.05,56.18,56.01,56.1,118800.0,34.2545,34.3339,34.23,34.285,118800.0
2005-07-28 09:30:00,55.7,56.48,55.7,56.48,72400.0,34.0406,34.5172,34.0406,34.5172,72400.0
2005-07-28 10:00:00,56.48,56.68,56.4,56.66,46400.0,34.5172,34.6395,34.4684,34.6273,46400.0
2005-07-28 10:30:00,56.66,56.97,56.65,56.87,61400.0,34.6273,34.8167,34.6211,34.7556,61400.0
2005-07-28 11:00:00,56.86,56.9,56.63,56.68,29700.0,34.7495,34.7739,34.6089,34.6395,29700.0
2005-07-28 11:30:00,56.68,56.89,56.68,56.89,44400.0,34.6395,34.7678,34.6395,34.7678,44400.0
2005-07-28 12:00:00,56.9,56.9,56.81,56.84,19800.0,34.7739,34.7739,34.7189,34.7373,19800.0
2005-07-28 12:30:00,56.85,57.03,56.84,56.94,34000.0,34.7434,34.8534,34.7373,34.7984,34000.0
2005-07-28 13:00:00,56.93,56.97,56.83,56.9,30400.0,34.7923,34.8167,34.7311,34.7739,30400.0
2005-07-28 13:30:00,56.91,56.99,56.9,56.97,23600.0,34.78,34.8289,34.7739,34.8167,23600.0
2005-07-28 14:00:00,56.97,57.03,56.96,57.0,40700.0,34.8167,34.8534,34.8106,34.835,40700.0
2005-07-28 14:30:00,57.0,57.03,56.88,56.96,42400.0,34.835,34.8534,34.7617,34.8106,42400.0
2005-07-28 15:00:00,56.98,57.0,56.95,56.95,21400.0,34.8228,34.835,34.8045,34.8045,21400.0
2005-07-28 15:30:00,56.96,56.97,56.83,56.93,61200.0,34.8106,34.8167,34.7311,34.7923,61200.0
2005-07-29 09:30:00,56.75,56.94,56.73,56.94,30200.0,34.6823,34.7984,34.67,34.7984,30200.0
2005-07-29 10:00:00,57.0,57.14,56.77,56.77,35700.0,34.835,34.9206,34.6945,34.6945,35700.0
2005-07-29 10:30:00,56.77,56.77,56.56,56.67,22200.0,34.6945,34.6945,34.5661,34.6334,22200.0
2005-07-29 11:00:00,56.66,56.75,56.58,56.68,17700.0,34.6273,34.6823,34.5784,34.6395,17700.0
2005-07-29 11:30:00,56.7,56.77,56.56,56.75,24900.0,34.6517,34.6945,34.5661,34.6823,24900.0
2005-07-29 12:00:00,56.78,56.84,56.74,56.76,19800.0,34.7006,34.7373,34.6761,34.6884,19800.0
2005-07-29 12:30:00,56.76,56.89,56.76,56.78,20100.0,34.6884,34.7678,34.6884,34.7006,20100.0
2005-07-29 13:00:00,56.82,56.92,56.69,56.69,15900.0,34.725,34.7861,34.6456,34.6456,15900.0
2005-07-29 13:30:00,56.67,56.91,56.65,56.88,24100.0,34.6334,34.78,34.6211,34.7617,24100.0
2005-07-29 14:00:00,56.89,56.92,56.79,56.83,25900.0,34.7678,34.7861,34.7067,34.7311,25900.0
2005-07-29 14:30:00,56.83,56.84,56.73,56.74,20400.0,34.7311,34.7373,34.67,34.6761,20400.0
2005-07-29 15:00:00,56.74,56.77,56.67,56.72,53500.0,34.6761,34.6945,34.6334,34.6639,53500.0
2005-07-29 15:30:00,56.72,56.72,56.64,56.67,50100.0,34.6639,34.6639,34.615,34.6334,50100.0
2005-08-01 09:30:00,56.87,57.38,56.75,57.2,42900.0,34.7556,35.0673,34.6823,34.9573,42900.0
2005-08-01 10:00:00,57.21,57.25,57.02,57.11,35000.0,34.9634,34.9878,34.8473,34.9023,35000.0
2005-08-01 10:30:00,57.09,57.14,56.69,56.74,36700.0,34.89,34.9206,34.6456,34.6761,36700.0
2005-08-01 11:00:00,56.75,56.75,56.45,56.48,25700.0,34.6823,34.6823,34.4989,34.5172,25700.0
2005-08-01 11:30:00,56.46,56.55,56.45,56.49,23400.0,34.505,34.56,34.4989,34.5234,23400.0
2005-08-01 12:00:00,56.49,56.6,56.46,56.49,23800.0,34.5234,34.5906,34.505,34.5234,23800.0
2005-08-01 12:30:00,56.5,56.72,56.48,56.68,22300.0,34.5295,34.6639,34.5172,34.6395,22300.0
2005-08-01 13:00:00,56.69,56.71,56.55,56.55,21200.0,34.6456,34.6578,34.56,34.56,21200.0
2005-08-01 13:30:00,56.55,56.57,56.39,56.42,22000.0,34.56,34.5722,34.4622,34.4806,22000.0
2005-08-01 14:00:00,56.42,56.73,56.42,56.73,33100.0,34.4806,34.67,34.4806,34.67,33100.0
2005-08-01 14:30:00,56.73,56.8,56.6,56.6,22400.0,34.67,34.7128,34.5906,34.5906,22400.0
2005-08-01 15:00:00,56.61,56.63,56.46,56.61,40400.0,34.5967,34.6089,34.505,34.5967,40400.0
2005-08-01 15:30:00,56.61,56.68,56.56,56.58,36300.0,34.5967,34.6395,34.5661,34.5784,36300.0
2005-08-02 09:30:00,56.78,56.99,56.7,56.99,19600.0,34.7006,34.8289,34.6517,34.8289,19600.0
2005-08-02 10:00:00,56.99,57.11,56.87,57.09,22000.0,34.8289,34.9023,34.7556,34.89,22000.0
2005-08-02 10:30:00,57.09,57.1,56.86,56.86,20800.0,34.89,34.8962,34.7495,34.7495,20800.0
2005-08-02 11:00:00,56.86,56.93,56.81,56.91,11700.0,34.7495,34.7923,34.7189,34.78,11700.0
2005-08-02 11:30:00,56.9,57.03,56.9,56.99,15200.0,34.7739,34.8534,34.7739,34.8289,15200.0
2005-08-02 12:00:00,56.99,57.0,56.91,56.96,12100.0,34.8289,34.835,34.78,34.8106,12100.0
2005-08-02 12:30:00,56.95,56.98,56.87,56.96,8800.0,34.8045,34.8228,34.7556,34.8106,8800.0
2005-08-02 13:00:00,56.94,56.98,56.87,56.87,10400.0,34.7984,34.8228,34.7556,34.7556,10400.0
2005-08-02 13:30:00,56.9,56.93,56.7,56.74,10800.0,34.7739,34.7923,34.6517,34.6761,10800.0
2005-08-02 14:00:00,56.76,56.93,56.75,56.9,15000.0,34.6884,34.7923,34.6823,34.7739,15000.0
2005-08-02 14:30:00,56.9,56.92,56.77,56.82,30500.0,34.7739,34.7861,34.6945,34.725,30500.0
2005-08-02 15:00:00,56.81,56.85,56.71,56.76,38900.0,34.7189,34.7434,34.6578,34.6884,38900.0
2005-08-02 15:30:00,56.75,56.81,56.66,56.72,56900.0,34.6823,34.7189,34.6273,34.6639,56900.0
2005-08-03 09:30:00,56.7,57.0,56.65,56.84,33300.0,34.6517,34.835,34.6211,34.7373,33300.0
2005-08-03 10:00:00,56.76,56.87,56.61,56.84,31700.0,34.6884,34.7556,34.5967,34.7373,31700.0
2005-08-03 10:30:00,56.79,57.03,56.75,56.97,28600.0,34.7067,34.8534,34.6823,34.8167,28600.0
2005-08-03 11:00:00,56.95,57.07,56.89,57.01,16500.0,34.8045,34.8778,34.7678,34.8412,16500.0
2005-08-03 11:30:00,57.06,57.06,56.96,56.96,21500.0,34.8717,34.8717,34.8106,34.8106,21500.0
2005-08-03 12:00:00,56.97,56.97,56.84,56.95,8200.0,34.8167,34.8167,34.7373,34.8045,8200.0
2005-08-03 12:30:00,56.95,56.95,56.88,56.9,16200.0,34.8045,34.8045,34.7617,34.7739,16200.0
2005-08-03 13:00:00,56.9,56.9,56.78,56.82,15300.0,34.7739,34.7739,34.7006,34.725,15300.0
2005-08-03 13:30:00,56.82,56.84,56.49,56.49,40100.0,34.725,34.7373,34.5234,34.5234,40100.0
2005-08-03 14:00:00,56.48,56.58,56.38,56.45,43700.0,34.5172,34.5784,34.4561,34.4989,43700.0
2005-08-03 14:30:00,56.46,56.49,56.31,56.47,50600.0,34.505,34.5234,34.4134,34.5111,50600.0
2005-08-03 15:00:00,56.52,56.52,56.3,56.37,103700.0,34.5417,34.5417,34.4072,34.45,103700.0
2005-08-03 15:30:00,56.37,56.5,56.37,56.43,73600.0,34.45,34.5295,34.45,34.4867,73600.0
2005-08-04 09:30:00,56.27,56.4,55.89,55.9,44500.0,34.3889,34.4684,34.1567,34.1628,44500.0
2005-08-04 10:00:00,55.93,56.25,55.92,56.21,20800.0,34.1811,34.3767,34.175,34.3522,20800.0
2005-08-04 10:30:00,56.2,56.3,56.14,56.24,12800.0,34.3461,34.4072,34.3095,34.3706,12800.0
2005-08-04 11:00:00,56.26,56.3,56.17,56.27,8400.0,34.3828,34.4072,34.3278,34.3889,8400.0
2005-08-04 11:30:00,56.27,56.27,56.1,56.15,16500.0,34.3889,34.3889,34.285,34.3156,16500.0
2005-08-04 12:00:00,56.12,56.13,56.03,56.07,16600.0,34.2972,34.3033,34.2422,34.2667,16600.0
2005-08-04 12:30:00,56.08,56.1,55.94,55.95,17400.0,34.2728,34.285,34.1872,34.1933,17400.0
2005-08-04 13:00:00,55.97,56.09,55.93,56.06,15700.0,34.2056,34.2789,34.1811,34.2606,15700.0
2005-08-04 13:30:00,56.04,56.05,55.91,55.96,8000.0,34.2483,34.2545,34.1689,34.1995,8000.0
2005-08-04 14:00:00,55.99,56.12,55.98,56.0,10100.0,34.2178,34.2972,34.2117,34.2239,10100.0
2005-08-04 14:30:00,56.02,56.19,55.98,56.12,10900.0,34.2361,34.34,34.2117,34.2972,10900.0
2005-08-04 15:00:00,56.1,56.21,56.05,56.2,17400.0,34.285,34.3522,34.2545,34.3461,17400.0
2005-08-04 15:30:00,56.2,56.2,55.99,56.05,37500.0,34.3461,34.3461,34.2178,34.2545,37500.0
2005-08-05 09:30:00,55.55,55.75,55.51,55.66,35100.0,33.9489,34.0711,33.9244,34.0161,35100.0
2005-08-05 10:00:00,55.66,55.7,55.58,55.62,38100.0,34.0161,34.0406,33.9672,33.9917,38100.0
2005-08-05 10:30:00,55.58,55.65,55.56,55.62,13200.0,33.9672,34.01,33.955,33.9917,13200.0
2005-08-05 11:00:00,55.62,55.65,55.43,55.43,23900.0,33.9917,34.01,33.8755,33.8755,23900.0
2005-08-05 11:30:00,55.48,55.57,55.23,55.26,31100.0,33.9061,33.9611,33.7533,33.7717,31100.0
2005-08-05 12:00:00,55.23,55.49,55.22,55.38,16300.0,33.7533,33.9122,33.7472,33.845,16300.0
2005-08-05 12:30:00,55.38,55.44,55.33,55.35,18500.0,33.845,33.8817,33.8144,33.8267,18500.0
2005-08-05 13:00:00,55.35,55.47,55.34,55.39,41400.0,33.8267,33.9,33.8205,33.8511,41400.0
2005-08-05 13:30:00,55.4,55.6,55.4,55.54,14000.0,33.8572,33.9794,33.8572,33.9428,14000.0
2005-08-05 14:00:00,55.55,55.55,55.48,55.5,15700.0,33.9489,33.9489,33.9061,33.9183,15700.0
2005-08-05 14:30:00,55.5,55.6,55.42,55.45,26500.0,33.9183,33.9794,33.8694,33.8878,26500.0
2005-08-05 15:00:00,55.46,55.54,55.37,55.51,25000.0,33.8939,33.9428,33.8389,33.9244,25000.0
2005-08-05 15:30:00,55.51,55.54,55.4,55.45,24100.0,33.9244,33.9428,33.8572,33.8878,24100.0
2005-08-08 09:30:00,55.55,55.8,55.49,55.77,26400.0,33.9489,34.1017,33.9122,34.0833,26400.0
2005-08-08 10:00:00,55.67,55.67,55.39,55.59,14200.0,34.0222,34.0222,33.8511,33.9733,14200.0
2005-08-08 10:30:00,55.59,55.6,55.4,55.41,11600.0,33.9733,33.9794,33.8572,33.8633,11600.0
2005-08-08 11:00:00,55.4,55.69,55.39,55.55,10900.0,33.8572,34.0344,33.8511,33.9489,10900.0
2005-08-08 11:30:00,55.51,55.57,55.45,55.57,15000.0,33.9244,33.9611,33.8878,33.9611,15000.0
2005-08-08 12:00:00,55.52,55.59,55.45,55.45,7700.0,33.9306,33.9733,33.8878,33.8878,7700.0
2005-08-08 12:30:00,55.47,55.55,55.46,55.5,10100.0,33.9,33.9489,33.8939,33.9183,10100.0
2005-08-08 13:00:00,55.48,55.52,55.4,55.43,5000.0,33.9061,33.9306,33.8572,33.8755,5000.0
2005-08-08 13:30:00,55.44,55.53,55.41,55.52,9600.0,33.8817,33.9367,33.8633,33.9306,9600.0
2005-08-08 14:00:00,55.53,55.53,55.35,55.5,33100.0,33.9367,33.9367,33.8267,33.9183,33100.0
2005-08-08 14:30:00,55.48,55.6,55.48,55.55,15300.0,33.9061,33.9794,33.9061,33.9489,15300.0
2005-08-08 15:00:00,55.55,55.61,55.5,55.54,14200.0,33.9489,33.9856,33.9183,33.9428,14200.0
2005-08-08 15:30:00,55.54,55.54,55.41,55.5,34700.0,33.9428,33.9428,33.8633,33.9183,34700.0
2005-08-09 09:30:00,55.72,55.97,55.65,55.71,14700.0,34.0528,34.2056,34.01,34.0467,14700.0
2005-08-09 10:00:00,55.72,55.8,55.6,55.69,21700.0,34.0528,34.1017,33.9794,34.0344,21700.0
2005-08-09 10:30:00,55.68,55.74,55.59,55.7,19700.0,34.0283,34.065,33.9733,34.0406,19700.0
2005-08-09 11:00:00,55.7,55.85,55.67,55.85,24100.0,34.0406,34.1322,34.0222,34.1322,24100.0
2005-08-09 11:30:00,55.87,55.95,55.83,55.86,163600.0,34.1444,34.1933,34.12,34.1383,163600.0
2005-08-09 12:00:00,55.86,55.89,55.81,55.86,9500.0,34.1383,34.1567,34.1078,34.1383,9500.0
2005-08-09 12:30:00,55.86,55.9,55.78,55.8,11900.0,34.1383,34.1628,34.0894,34.1017,11900.0
2005-08-09 13:00:00,55.82,55.82,55.73,55.74,16600.0,34.1139,34.1139,34.0589,34.065,16600.0
2005-08-09 13:30:00,55.75,55.87,55.75,55.86,12000.0,34.0711,34.1444,34.0711,34.1383,12000.0
2005-08-09 14:00:00,55.87,55.99,55.82,55.93,16000.0,34.1444,34.2178,34.1139,34.1811,16000.0
2005-08-09 14:30:00,55.94,55.97,55.86,55.89,21700.0,34.1872,34.2056,34.1383,34.1567,21700.0
2005-08-09 15:00:00,55.88,55.88,55.73,55.81,26400.0,34.1506,34.1506,34.0589,34.1078,26400.0
2005-08-09 15:30:00,55.81,56.06,55.8,56.04,74500.0,34.1078,34.2606,34.1017,34.2483,74500.0
2005-08-10 09:30:00,56.25,56.51,56.25,56.49,27000.0,34.3767,34.5356,34.3767,34.5234,27000.0
2005-08-10 10:00:00,56.49,56.51,56.28,56.3,19800.0,34.5234,34.5356,34.395,34.4072,19800.0
2005-08-10 10:30:00,56.33,56.55,56.33,56.48,21100.0,34.4256,34.56,34.4256,34.5172,21100.0
2005-08-10 11:00:00,56.46,56.46,56.36,56.46,14500.0,34.505,34.505,34.4439,34.505,14500.0
2005-08-10 11:30:00,56.48,56.51,56.32,56.32,19700.0,34.5172,34.5356,34.4195,34.4195,19700.0
2005-08-10 12:00:00,56.34,56.37,56.28,56.34,15900.0,34.4317,34.45,34.395,34.4317,15900.0
2005-08-10 12:30:00,56.34,56.34,56.11,56.24,29600.0,34.4317,34.4317,34.2911,34.3706,29600.0
2005-08-10 13:00:00,56.21,56.27,56.16,56.23,23000.0,34.3522,34.3889,34.3217,34.3645,23000.0
2005-08-10 13:30:00,56.24,56.3,56.05,56.07,18400.0,34.3706,34.4072,34.2545,34.2667,18400.0
2005-08-10 14:00:00,56.06,56.13,55.91,55.92,21400.0,34.2606,34.3033,34.1689,34.175,21400.0
2005-08-10 14:30:00,55.94,55.95,55.86,55.9,23300.0,34.1872,34.1933,34.1383,34.1628,23300.0
2005-08-10 15:00:00,55.9,55.92,55.66,55.66,23600.0,34.1628,34.175,34.0161,34.0161,23600.0
2005-08-10 15:30:00,55.66,55.87,55.64,55.86,25800.0,34.0161,34.1444,34.0039,34.1383,25800.0
2005-08-11 09:30:00,55.97,56.13,55.86,56.02,18900.0,34.2056,34.3033,34.1383,34.2361,18900.0
2005-08-11 10:00:00,55.98,56.12,55.94,56.05,24700.0,34.2117,34.2972,34.1872,34.2545,24700.0
2005-08-11 10:30:00,56.01,56.02,55.97,56.01,33600.0,34.23,34.2361,34.2056,34.23,33600.0
2005-08-11 11:00:00,56.03,56.03,55.92,55.92,21100.0,34.2422,34.2422,34.175,34.175,21100.0
2005-08-11 11:30:00,55.93,56.03,55.88,55.97,23700.0,34.1811,34.2422,34.1506,34.2056,23700.0
2005-08-11 12:00:00,55.97,56.03,55.85,55.85,35100.0,34.2056,34.2422,34.1322,34.1322,35100.0
2005-08-11 12:30:00,55.85,55.91,55.85,55.89,8500.0,34.1322,34.1689,34.1322,34.1567,8500.0
2005-08-11 13:00:00,55.89,55.96,55.85,55.95,17500.0,34.1567,34.1995,34.1322,34.1933,17500.0
2005-08-11 13:30:00,55.95,55.96,55.85,55.88,11700.0,34.1933,34.1995,34.1322,34.1506,11700.0
2005-08-11 14:00:00,55.88,55.89,55.73,55.84,28600.0,34.1506,34.1567,34.0589,34.1261,28600.0
2005-08-11 14:30:00,55.85,55.94,55.82,55.86,26600.0,34.1322,34.1872,34.1139,34.1383,26600.0
2005-08-11 15:00:00,55.86,56.0,55.76,55.97,42500.0,34.1383,34.2239,34.0772,34.2056,42500.0
2005-08-11 15:30:00,55.97,56.0,55.89,55.99,46000.0,34.2056,34.2239,34.1567,34.2178,46000.0
2005-08-12 09:30:00,55.75,55.99,55.5,55.6,18600.0,34.0711,34.2178,33.9183,33.9794,18600.0
2005-08-12 10:00:00,55.54,55.71,55.51,55.71,6900.0,33.9428,34.0467,33.9244,34.0467,6900.0
2005-08-12 10:30:00,55.71,55.76,55.59,55.6,14100.0,34.0467,34.0772,33.9733,33.9794,14100.0
2005-08-12 11:00:00,55.6,55.67,55.43,55.43,11800.0,33.9794,34.0222,33.8755,33.8755,11800.0
2005-08-12 11:30:00,55.42,55.5,55.28,55.3,10700.0,33.8694,33.9183,33.7839,33.7961,10700.0
2005-08-12 12:00:00,55.3,55.36,55.24,55.29,14600.0,33.7961,33.8328,33.7594,33.79,14600.0
2005-08-12 12:30:00,55.3,55.35,55.12,55.26,14200.0,33.7961,33.8267,33.6861,33.7717,14200.0
2005-08-12 13:00:00,55.25,55.43,55.25,55.42,8400.0,33.7655,33.8755,33.7655,33.8694,8400.0
2005-08-12 13:30:00,55.42,55.42,55.23,55.27,10000.0,33.8694,33.8694,33.7533,33.7778,10000.0
2005-08-12 14:00:00,55.28,55.63,55.28,55.4,16900.0,33.7839,33.9978,33.7839,33.8572,16900.0
2005-08-12 14:30:00,55.44,55.46,55.37,55.4,14200.0,33.8817,33.8939,33.8389,33.8572,14200.0
2005-08-12 15:00:00,55.4,55.65,55.38,55.63,15200.0,33.8572,34.01,33.845,33.9978,15200.0
2005-08-12 15:30:00,55.66,55.7,55.43,55.43,23700.0,34.0161,34.0406,33.8755,33.8755,23700.0
2005-08-15 09:30:00,55.5,55.59,55.12,55.17,17000.0,33.9183,33.9733,33.6861,33.7167,17000.0
2005-08-15 10:00:00,55.16,55.21,55.0,55.06,12400.0,33.7105,33.7411,33.6128,33.6494,12400.0
2005-08-15 10:30:00,55.04,55.14,55.01,55.13,10300.0,33.6372,33.6983,33.6189,33.6922,10300.0
2005-08-15 11:00:00,55.14,55.31,55.14,55.23,9500.0,33.6983,33.8022,33.6983,33.7533,9500.0
2005-08-15 11:30:00,55.22,55.36,55.2,55.33,15600.0,33.7472,33.8328,33.735,33.8144,15600.0
2005-08-15 12:00:00,55.33,55.6,55.3,55.58,13400.0,33.8144,33.9794,33.7961,33.9672,13400.0
2005-08-15 12:30:00,55.61,55.71,55.6,55.63,11800.0,33.9856,34.0467,33.9794,33.9978,11800.0
2005-08-15 13:00:00,55.65,55.83,55.63,55.82,18700.0,34.01,34.12,33.9978,34.1139,18700.0
2005-08-15 13:30:00,55.81,55.81,55.72,55.78,19900.0,34.1078,34.1078,34.0528,34.0894,19900.0
2005-08-15 14:00:00,55.78,55.84,55.75,55.8,23900.0,34.0894,34.1261,34.0711,34.1017,23900.0
2005-08-15 14:30:00,55.81,55.91,55.79,55.9,23100.0,34.1078,34.1689,34.0956,34.1628,23100.0
2005-08-15 15:00:00,55.9,55.92,55.87,55.89,46600.0,34.1628,34.175,34.1444,34.1567,46600.0
2005-08-15 15:30:00,55.9,55.93,55.85,55.85,31500.0,34.1628,34.1811,34.1322,34.1322,31500.0
2005-08-16 09:30:00,55.9,56.09,55.38,55.47,24900.0,34.1628,34.2789,33.845,33.9,24900.0
2005-08-16 10:00:00,55.48,55.57,55.22,55.23,21800.0,33.9061,33.9611,33.7472,33.7533,21800.0
2005-08-16 10:30:00,55.23,55.26,55.0,55.0,20300.0,33.7533,33.7717,33.6128,33.6128,20300.0
2005-08-16 11:00:00,55.0,55.18,54.95,55.15,17500.0,33.6128,33.7228,33.5822,33.7044,17500.0
2005-08-16 11:30:00,55.13,55.16,54.97,54.98,23200.0,33.6922,33.7105,33.5944,33.6005,23200.0
2005-08-16 12:00:00,54.95,54.95,54.82,54.95,13300.0,33.5822,33.5822,33.5028,33.5822,13300.0
2005-08-16 12:30:00,54.95,54.98,54.83,54.85,14100.0,33.5822,33.6005,33.5089,33.5211,14100.0
2005-08-16 13:00:00,54.84,54.96,54.81,54.89,12000.0,33.515,33.5883,33.4966,33.5455,12000.0
2005-08-16 13:30:00,54.89,54.92,54.77,54.78,25600.0,33.5455,33.5639,33.4722,33.4783,25600.0
2005-08-16 14:00:00,54.76,54.94,54.76,54.89,36000.0,33.4661,33.5761,33.4661,33.5455,36000.0
2005-08-16 14:30:00,54.87,54.94,54.87,54.92,20900.0,33.5333,33.5761,33.5333,33.5639,20900.0
2005-08-16 15:00:00,54.92,54.96,54.7,54.8,36800.0,33.5639,33.5883,33.4294,33.4905,36800.0
2005-08-16 15:30:00,54.76,54.91,54.7,54.72,56000.0,33.4661,33.5578,33.4294,33.4416,56000.0
2005-08-17 09:30:00,54.91,55.0,54.42,54.43,22000.0,33.5578,33.6128,33.2583,33.2644,22000.0
2005-08-17 10:00:00,54.43,54.62,54.42,54.48,18200.0,33.2644,33.3805,33.2583,33.295,18200.0
2005-08-17 10:30:00,54.48,54.69,54.46,54.64,21600.0,33.295,33.4233,33.2827,33.3927,21600.0
2005-08-17 11:00:00,54.63,54.77,54.63,54.75,16000.0,33.3866,33.4722,33.3866,33.46,16000.0
2005-08-17 11:30:00,54.79,54.79,54.56,54.62,8200.0,33.4844,33.4844,33.3439,33.3805,8200.0
2005-08-17 12:00:00,54.62,54.72,54.57,54.66,8200.0,33.3805,33.4416,33.35,33.405,8200.0
2005-08-17 12:30:00,54.6,54.71,54.58,54.68,12900.0,33.3683,33.4355,33.3561,33.4172,12900.0
2005-08-17 13:00:00,54.68,54.7,54.63,54.7,11600.0,33.4172,33.4294,33.3866,33.4294,11600.0
2005-08-17 13:30:00,54.7,54.72,54.66,54.71,9200.0,33.4294,33.4416,33.405,33.4355,9200.0
2005-08-17 14:00:00,54.71,54.72,54.57,54.62,18600.0,33.4355,33.4416,33.35,33.3805,18600.0
2005-08-17 14:30:00,54.62,54.63,54.43,54.44,16300.0,33.3805,33.3866,33.2644,33.2705,16300.0
2005-08-17 15:00:00,54.42,54.63,54.41,54.55,23500.0,33.2583,33.3866,33.2522,33.3377,23500.0
2005-08-17 15:30:00,54.55,54.73,54.52,54.66,40200.0,33.3377,33.4477,33.3194,33.405,40200.0
2005-08-18 09:30:00,54.55,54.61,54.34,54.5,39800.0,33.3377,33.3744,33.2094,33.3072,39800.0
2005-08-18 10:00:00,54.51,54.52,54.26,54.35,38500.0,33.3133,33.3194,33.1605,33.2155,38500.0
2005-08-18 10:30:00,54.32,54.38,54.2,54.23,16100.0,33.1972,33.2338,33.1238,33.1422,16100.0
2005-08-18 11:00:00,54.22,54.4,54.18,54.36,16900.0,33.1361,33.2461,33.1116,33.2216,16900.0
2005-08-18 11:30:00,54.36,54.43,54.28,54.3,14500.0,33.2216,33.2644,33.1727,33.185,14500.0
2005-08-18 12:00:00,54.31,54.38,54.3,54.34,8400.0,33.1911,33.2338,33.185,33.2094,8400.0
2005-08-18 12:30:00,54.34,54.52,54.33,54.35,12000.0,33.2094,33.3194,33.2033,33.2155,12000.0
2005-08-18 13:00:00,54.33,54.58,54.31,54.56,15300.0,33.2033,33.3561,33.1911,33.3439,15300.0
2005-08-18 13:30:00,54.6,54.68,54.54,54.57,13200.0,33.3683,33.4172,33.3316,33.35,13200.0
2005-08-18 14:00:00,54.55,54.55,54.42,54.42,17200.0,33.3377,33.3377,33.2583,33.2583,17200.0
2005-08-18 14:30:00,54.41,54.52,54.35,54.4,21300.0,33.2522,33.3194,33.2155,33.2461,21300.0
2005-08-18 15:00:00,54.39,54.48,54.19,54.19,23700.0,33.24,33.295,33.1177,33.1177,23700.0
2005-08-18 15:30:00,54.2,54.23,54.08,54.09,53500.0,33.1238,33.1422,33.0505,33.0566,53500.0
2005-08-19 09:30:00,54.29,54.45,54.05,54.19,46600.0,33.1788,33.2766,33.0322,33.1177,46600.0
2005-08-19 10:00:00,54.2,54.43,54.2,54.31,18500.0,33.1238,33.2644,33.1238,33.1911,18500.0
2005-08-19 10:30:00,54.29,54.29,54.09,54.21,20400.0,33.1788,33.1788,33.0566,33.13,20400.0
2005-08-19 11:00:00,54.22,54.36,54.18,54.33,14600.0,33.1361,33.2216,33.1116,33.2033,14600.0
2005-08-19 11:30:00,54.33,54.37,54.23,54.23,7300.0,33.2033,33.2277,33.1422,33.1422,7300.0
2005-08-19 12:00:00,54.23,54.26,54.18,54.21,7800.0,33.1422,33.1605,33.1116,33.13,7800.0
2005-08-19 12:30:00,54.21,54.23,54.15,54.16,9800.0,33.13,33.1422,33.0933,33.0994,9800.0
2005-08-19 13:00:00,54.15,54.22,54.07,54.07,10500.0,33.0933,33.1361,33.0444,33.0444,10500.0
2005-08-19 13:30:00,54.07,54.15,54.06,54.14,6800.0,33.0444,33.0933,33.0383,33.0872,6800.0
2005-08-19 14:00:00,54.14,54.28,54.13,54.24,19900.0,33.0872,33.1727,33.0811,33.1483,19900.0
2005-08-19 14:30:00,54.25,54.29,54.18,54.19,14300.0,33.1544,33.1788,33.1116,33.1177,14300.0
2005-08-19 15:00:00,54.19,54.28,54.19,54.28,8800.0,33.1177,33.1727,33.1177,33.1727,8800.0
2005-08-19 15:30:00,54.3,54.34,54.27,54.3,55100.0,33.185,33.2094,33.1666,33.185,55100.0
2005-08-22 09:30:00,54.29,54.54,54.1,54.37,25400.0,33.1788,33.3316,33.0627,33.2277,25400.0
2005-08-22 10:00:00,54.37,54.6,54.37,54.48,15300.0,33.2277,33.3683,33.2277,33.295,15300.0
2005-08-22 10:30:00,54.47,54.47,54.33,54.42,10400.0,33.2889,33.2889,33.2033,33.2583,10400.0
2005-08-22 11:00:00,54.39,54.39,54.24,54.35,10000.0,33.24,33.24,33.1483,33.2155,10000.0
2005-08-22 11:30:00,54.31,54.34,54.22,54.22,10500.0,33.1911,33.2094,33.1361,33.1361,10500.0
2005-08-22 12:00:00,54.22,54.23,54.15,54.21,28500.0,33.1361,33.1422,33.0933,33.13,28500.0
2005-08-22 12:30:00,54.21,54.21,54.1,54.15,33000.0,33.13,33.13,33.0627,33.0933,33000.0
2005-08-22 13:00:00,54.15,54.17,54.1,54.16,16400.0,33.0933,33.1055,33.0627,33.0994,16400.0
2005-08-22 13:30:00,54.15,54.25,54.12,54.2,5600.0,33.0933,33.1544,33.075,33.1238,5600.0
2005-08-22 14:00:00,54.19,54.19,54.1,54.14,24000.0,33.1177,33.1177,33.0627,33.0872,24000.0
2005-08-22 14:30:00,54.14,54.2,54.1,54.1,20800.0,33.0872,33.1238,33.0627,33.0627,20800.0
2005-08-22 15:00:00,54.1,54.21,54.07,54.2,19200.0,33.0627,33.13,33.0444,33.1238,19200.0
2005-08-22 15:30:00,54.19,54.22,54.13,54.21,29200.0,33.1177,33.1361,33.0811,33.13,29200.0
2005-08-23 09:30:00,54.21,54.29,53.92,53.94,22200.0,33.13,33.1788,32.9527,32.9649,22200.0
2005-08-23 10:00:00,53.94,54.14,53.9,54.03,23000.0,32.9649,33.0872,32.9405,33.02,23000.0
2005-08-23 10:30:00,54.02,54.11,53.9,53.9,42600.0,33.0138,33.0688,32.9405,32.9405,42600.0
2005-08-23 11:00:00,53.9,53.91,53.76,53.87,40200.0,32.9405,32.9466,32.8549,32.9222,40200.0
2005-08-23 11:30:00,53.87,53.88,53.79,53.81,27300.0,32.9222,32.9283,32.8733,32.8855,27300.0
2005-08-23 12:00:00,53.8,53.82,53.74,53.77,30700.0,32.8794,32.8916,32.8427,32.8611,30700.0
2005-08-23 12:30:00,53.76,53.8,53.73,53.8,26400.0,32.8549,32.8794,32.8366,32.8794,26400.0
2005-08-23 13:00:00,53.79,53.85,53.79,53.83,41700.0,32.8733,32.9099,32.8733,32.8977,41700.0
2005-08-23 13:30:00,53.81,53.9,53.76,53.85,14300.0,32.8855,32.9405,32.8549,32.9099,14300.0
2005-08-23 14:00:00,53.8,53.93,53.78,53.83,34400.0,32.8794,32.9588,32.8672,32.8977,34400.0
2005-08-23 14:30:00,53.84,54.03,53.83,53.89,44100.0,32.9038,33.02,32.8977,32.9344,44100.0
2005-08-23 15:00:00,53.87,53.93,53.76,53.9,35800.0,32.9222,32.9588,32.8549,32.9405,35800.0
2005-08-23 15:30:00,53.9,53.94,53.87,53.9,59200.0,32.9405,32.9649,32.9222,32.9405,59200.0
2005-08-24 09:30:00,53.9,54.1,53.87,54.01,15300.0,32.9405,33.0627,32.9222,33.0077,15300.0
2005-08-24 10:00:00,54.0,54.23,53.99,54.15,9800.0,33.0016,33.1422,32.9955,33.0933,9800.0
2005-08-24 10:30:00,54.14,54.16,53.99,54.05,30100.0,33.0872,33.0994,32.9955,33.0322,30100.0
2005-08-24 11:00:00,54.04,54.04,53.85,53.95,10100.0,33.0261,33.0261,32.9099,32.9711,10100.0
2005-08-24 11:30:00,53.93,54.08,53.9,54.04,16500.0,32.9588,33.0505,32.9405,33.0261,16500.0
2005-08-24 12:00:00,54.04,54.24,54.01,54.23,7300.0,33.0261,33.1483,33.0077,33.1422,7300.0
2005-08-24 12:30:00,54.21,54.24,54.17,54.17,12500.0,33.13,33.1483,33.1055,33.1055,12500.0
2005-08-24 13:00:00,54.17,54.18,54.1,54.13,20600.0,33.1055,33.1116,33.0627,33.0811,20600.0
2005-08-24 13:30:00,54.13,54.21,54.13,54.19,26600.0,33.0811,33.13,33.0811,33.1177,26600.0
2005-08-24 14:00:00,54.18,54.33,54.17,54.31,33500.0,33.1116,33.2033,33.1055,33.1911,33500.0
2005-08-24 14:30:00,54.3,54.38,54.11,54.16,37800.0,33.185,33.2338,33.0688,33.0994,37800.0
2005-08-24 15:00:00,54.12,54.13,53.75,53.85,20600.0,33.075,33.0811,32.8488,32.9099,20600.0
2005-08-24 15:30:00,53.84,54.0,53.75,54.0,55800.0,32.9038,33.0016,32.8488,33.0016,55800.0
2005-08-25 09:30:00,54.1,54.19,53.7,53.77,12300.0,33.0627,33.1177,32.8183,32.8611,12300.0
2005-08-25 10:00:00,53.71,54.02,53.71,54.01,18200.0,32.8244,33.0138,32.8244,33.0077,18200.0
2005-08-25 10:30:00,53.98,54.1,53.98,54.08,22800.0,32.9894,33.0627,32.9894,33.0505,22800.0
2005-08-25 11:00:00,54.07,54.11,53.91,53.97,12600.0,33.0444,33.0688,32.9466,32.9833,12600.0
2005-08-25 11:30:00,53.92,53.98,53.83,53.84,6700.0,32.9527,32.9894,32.8977,32.9038,6700.0
2005-08-25 12:00:00,53.84,53.86,53.8,53.81,4700.0,32.9038,32.9161,32.8794,32.8855,4700.0
2005-08-25 12:30:00,53.8,53.88,53.79,53.87,5900.0,32.8794,32.9283,32.8733,32.9222,5900.0
2005-08-25 13:00:00,53.83,54.09,53.83,54.05,36400.0,32.8977,33.0566,32.8977,33.0322,36400.0
2005-08-25 13:30:00,54.05,54.15,53.96,54.11,37000.0,33.0322,33.0933,32.9772,33.0688,37000.0
2005-08-25 14:00:00,54.08,54.12,54.0,54.12,14300.0,33.0505,33.075,33.0016,33.075,14300.0
2005-08-25 14:30:00,54.1,54.11,54.02,54.05,18000.0,33.0627,33.0688,33.0138,33.0322,18000.0
2005-08-25 15:00:00,54.05,54.11,54.04,54.05,23400.0,33.0322,33.0688,33.0261,33.0322,23400.0
2005-08-25 15:30:00,54.06,54.17,54.05,54.12,26700.0,33.0383,33.1055,33.0322,33.075,26700.0
2005-08-26 09:30:00,54.11,54.22,54.0,54.08,41800.0,33.0688,33.1361,33.0016,33.0505,41800.0
2005-08-26 10:00:00,54.08,54.1,53.93,54.06,31200.0,33.0505,33.0627,32.9588,33.0383,31200.0
2005-08-26 10:30:00,54.05,54.16,54.0,54.16,32900.0,33.0322,33.0994,33.0016,33.0994,32900.0
2005-08-26 11:00:00,54.17,54.33,54.11,54.28,44000.0,33.1055,33.2033,33.0688,33.1727,44000.0
2005-08-26 11:30:00,54.25,54.27,54.12,54.12,49400.0,33.1544,33.1666,33.075,33.075,49400.0
2005-08-26 12:00:00,54.11,54.11,53.9,53.9,54100.0,33.0688,33.0688,32.9405,32.9405,54100.0
2005-08-26 12:30:00,53.9,53.9,53.75,53.77,15500.0,32.9405,32.9405,32.8488,32.8611,15500.0
2005-08-26 13:00:00,53.77,53.84,53.77,53.78,13700.0,32.8611,32.9038,32.8611,32.8672,13700.0
2005-08-26 13:30:00,53.82,53.9,53.79,53.87,4500.0,32.8916,32.9405,32.8733,32.9222,4500.0
2005-08-26 14:00:00,53.87,54.0,53.82,53.94,34500.0,32.9222,33.0016,32.8916,32.9649,34500.0
2005-08-26 14:30:00,53.94,53.94,53.81,53.86,19500.0,32.9649,32.9649,32.8855,32.9161,19500.0
2005-08-26 15:00:00,53.86,53.86,53.65,53.75,38300.0,32.9161,32.9161,32.7877,32.8488,38300.0
2005-08-26 15:30:00,53.76,53.83,53.63,53.69,15600.0,32.8549,32.8977,32.7755,32.8122,15600.0
2005-08-29 09:30:00,53.44,53.51,53.3,53.47,18700.0,32.6594,32.7022,32.5738,32.6777,18700.0
2005-08-29 10:00:00,53.49,53.98,53.48,53.85,32700.0,32.6899,32.9894,32.6838,32.9099,32700.0
2005-08-29 10:30:00,53.85,53.85,53.71,53.71,38000.0,32.9099,32.9099,32.8244,32.8244,38000.0
2005-08-29 11:00:00,53.7,53.72,53.55,53.69,11800.0,32.8183,32.8305,32.7266,32.8122,11800.0
2005-08-29 11:30:00,53.7,53.84,53.69,53.71,4400.0,32.8183,32.9038,32.8122,32.8244,4400.0
2005-08-29 12:00:00,53.71,53.78,53.68,53.77,6400.0,32.8244,32.8672,32.8061,32.8611,6400.0
2005-08-29 12:30:00,53.77,53.77,53.64,53.67,33300.0,32.8611,32.8611,32.7816,32.7999,33300.0
2005-08-29 13:00:00,53.68,53.83,53.68,53.81,29400.0,32.8061,32.8977,32.8061,32.8855,29400.0
2005-08-29 13:30:00,53.83,53.97,53.83,53.95,69000.0,32.8977,32.9833,32.8977,32.9711,69000.0
2005-08-29 14:00:00,53.95,53.95,53.87,53.93,11600.0,32.9711,32.9711,32.9222,32.9588,11600.0
2005-08-29 14:30:00,53.93,53.94,53.86,53.91,12300.0,32.9588,32.9649,32.9161,32.9466,12300.0
2005-08-29 15:00:00,53.9,53.99,53.86,53.98,54300.0,32.9405,32.9955,32.9161,32.9894,54300.0
2005-08-29 15:30:00,53.99,54.02,53.86,53.94,31900.0,32.9955,33.0138,32.9161,32.9649,31900.0
2005-08-30 09:30:00,53.74,53.8,53.57,53.57,20100.0,32.8427,32.8794,32.7388,32.7388,20100.0
2005-08-30 10:00:00,53.6,53.61,53.38,53.38,9700.0,32.7572,32.7633,32.6227,32.6227,9700.0
2005-08-30 10:30:00,53.36,53.52,53.24,53.24,18100.0,32.6105,32.7083,32.5371,32.5371,18100.0
2005-08-30 11:00:00,53.26,53.28,53.09,53.15,21700.0,32.5494,32.5616,32.4455,32.4821,21700.0
2005-08-30 11:30:00,53.16,53.24,53.13,53.17,53600.0,32.4883,32.5371,32.4699,32.4944,53600.0
2005-08-30 12:00:00,53.17,53.24,53.09,53.23,40800.0,32.4944,32.5371,32.4455,32.531,40800.0
2005-08-30 12:30:00,53.24,53.35,53.16,53.35,19500.0,32.5371,32.6044,32.4883,32.6044,19500.0
2005-08-30 13:00:00,53.32,53.36,53.27,53.27,25100.0,32.586,32.6105,32.5555,32.5555,25100.0
2005-08-30 13:30:00,53.32,53.58,53.32,53.51,22800.0,32.586,32.7449,32.586,32.7022,22800.0
2005-08-30 14:00:00,53.51,53.56,53.38,53.42,48500.0,32.7022,32.7327,32.6227,32.6472,48500.0
2005-08-30 14:30:00,53.44,53.56,53.4,53.4,23900.0,32.6594,32.7327,32.6349,32.6349,23900.0
2005-08-30 15:00:00,53.39,53.58,53.37,53.5,27100.0,32.6288,32.7449,32.6166,32.696,27100.0
2005-08-30 15:30:00,53.53,53.85,53.52,53.74,45300.0,32.7144,32.9099,32.7083,32.8427,45300.0
2005-08-31 09:30:00,53.52,53.52,53.1,53.12,53900.0,32.7083,32.7083,32.4516,32.4638,53900.0
2005-08-31 10:00:00,53.19,53.31,53.04,53.1,50800.0,32.5066,32.5799,32.4149,32.4516,50800.0
2005-08-31 10:30:00,53.11,53.23,53.03,53.15,33600.0,32.4577,32.531,32.4088,32.4821,33600.0
2005-08-31 11:00:00,53.18,53.26,53.07,53.13,43800.0,32.5005,32.5494,32.4333,32.4699,43800.0
2005-08-31 11:30:00,53.12,53.29,53.06,53.1,35900.0,32.4638,32.5677,32.4271,32.4516,35900.0
2005-08-31 12:00:00,53.11,53.11,52.75,52.78,36800.0,32.4577,32.4577,32.2377,32.256,36800.0
2005-08-31 12:30:00,52.78,53.12,52.77,52.95,20400.0,32.256,32.4638,32.2499,32.3599,20400.0
2005-08-31 13:00:00,52.95,53.29,52.94,53.21,35300.0,32.3599,32.5677,32.3538,32.5188,35300.0
2005-08-31 13:30:00,53.22,53.27,53.08,53.21,32100.0,32.5249,32.5555,32.4394,32.5188,32100.0
2005-08-31 14:00:00,53.2,53.2,53.01,53.11,24100.0,32.5127,32.5127,32.3966,32.4577,24100.0
2005-08-31 14:30:00,53.11,53.25,53.1,53.19,30100.0,32.4577,32.5433,32.4516,32.5066,30100.0
2005-08-31 15:00:00,53.19,53.33,53.19,53.33,62200.0,32.5066,32.5922,32.5066,32.5922,62200.0
2005-08-31 15:30:00,53.36,53.69,53.35,53.5,107300.0,32.6105,32.8122,32.6044,32.696,107300.0
2005-09-01 09:30:00,53.44,53.65,53.36,53.49,106400.0,32.6594,32.7877,32.6105,32.6899,106400.0
2005-09-01 10:00:00,53.5,53.5,53.0,53.21,48900.0,32.696,32.696,32.3905,32.5188,48900.0
2005-09-01 10:30:00,53.24,53.58,53.22,53.47,138700.0,32.5371,32.7449,32.5249,32.6777,138700.0
2005-09-01 11:00:00,53.49,53.65,53.44,53.59,62500.0,32.6899,32.7877,32.6594,32.751,62500.0
2005-09-01 11:30:00,53.6,53.7,53.52,53.62,39700.0,32.7572,32.8183,32.7083,32.7694,39700.0
2005-09-01 12:00:00,53.61,53.61,53.35,53.45,30000.0,32.7633,32.7633,32.6044,32.6655,30000.0
2005-09-01 12:30:00,53.45,53.49,53.07,53.1,35000.0,32.6655,32.6899,32.4333,32.4516,35000.0
2005-09-01 13:00:00,53.1,53.34,53.1,53.3,26500.0,32.4516,32.5983,32.4516,32.5738,26500.0
2005-09-01 13:30:00,53.29,53.36,53.2,53.27,32300.0,32.5677,32.6105,32.5127,32.5555,32300.0
2005-09-01 14:00:00,53.26,53.4,53.24,53.3,29300.0,32.5494,32.6349,32.5371,32.5738,29300.0
2005-09-01 14:30:00,53.28,53.48,53.28,53.35,34900.0,32.5616,32.6838,32.5616,32.6044,34900.0
2005-09-01 15:00:00,53.34,53.43,53.33,53.41,42300.0,32.5983,32.6533,32.5922,32.641,42300.0
2005-09-01 15:30:00,53.42,53.5,53.31,53.34,54400.0,32.6472,32.696,32.5799,32.5983,54400.0
2005-09-02 09:30:00,53.2,53.25,52.81,52.88,63600.0,32.7469,32.7777,32.5068,32.5499,63600.0
2005-09-02 10:00:00,52.88,52.88,52.66,52.78,26700.0,32.5499,32.5499,32.4145,32.4883,26700.0
2005-09-02 10:30:00,52.78,52.78,52.56,52.67,20900.0,32.4883,32.4883,32.3529,32.4206,20900.0
2005-09-02 11:00:00,52.65,52.72,52.43,52.48,30900.0,32.4083,32.4514,32.2729,32.3037,30900.0
2005-09-02 11:30:00,52.52,52.61,52.46,52.56,21200.0,32.3283,32.3837,32.2914,32.3529,21200.0
2005-09-02 12:00:00,52.54,52.74,52.54,52.69,15900.0,32.3406,32.4637,32.3406,32.4329,15900.0
2005-09-02 12:30:00,52.66,52.8,52.66,52.7,13100.0,32.4145,32.5007,32.4145,32.4391,13100.0
2005-09-02 13:00:00,52.7,52.9,52.69,52.83,15500.0,32.4391,32.5622,32.4329,32.5191,15500.0
2005-09-02 13:30:00,52.82,52.9,52.8,52.9,17300.0,32.513,32.5622,32.5007,32.5622,17300.0
2005-09-02 14:00:00,52.87,52.99,52.86,52.98,10100.0,32.5437,32.6176,32.5376,32.6115,10100.0
2005-09-02 14:30:00,52.98,53.01,52.91,52.96,25500.0,32.6115,32.6299,32.5684,32.5991,25500.0
2005-09-02 15:00:00,52.92,52.98,52.86,52.87,18100.0,32.5745,32.6115,32.5376,32.5437,18100.0
2005-09-02 15:30:00,52.87,52.9,52.68,52.77,52100.0,32.5437,32.5622,32.4268,32.4822,52100.0
2005-09-06 09:30:00,52.75,52.98,52.74,52.92,27300.0,32.4699,32.6115,32.4637,32.5745,27300.0
2005-09-06 10:00:00,52.97,53.02,52.87,53.0,45400.0,32.6053,32.6361,32.5437,32.6238,45400.0
2005-09-06 10:30:00,53.02,53.18,52.97,53.0,10300.0,32.6361,32.7346,32.6053,32.6238,10300.0
2005-09-06 11:00:00,52.98,53.09,52.96,53.09,75300.0,32.6115,32.6792,32.5991,32.6792,75300.0
2005-09-06 11:30:00,53.1,53.16,53.02,53.07,7800.0,32.6853,32.7223,32.6361,32.6669,7800.0
2005-09-06 12:00:00,53.07,53.15,53.01,53.13,8000.0,32.6669,32.7161,32.6299,32.7038,8000.0
2005-09-06 12:30:00,53.13,53.15,53.09,53.13,11300.0,32.7038,32.7161,32.6792,32.7038,11300.0
2005-09-06 13:00:00,53.14,53.15,53.05,53.07,8300.0,32.7099,32.7161,32.6545,32.6669,8300.0
2005-09-06 13:30:00,53.07,53.25,53.07,53.13,14200.0,32.6669,32.7777,32.6669,32.7038,14200.0
2005-09-06 14:00:00,53.15,53.2,52.99,53.03,13600.0,32.7161,32.7469,32.6176,32.6422,13600.0
2005-09-06 14:30:00,53.0,53.06,52.92,53.06,38500.0,32.6238,32.6607,32.5745,32.6607,38500.0
2005-09-06 15:00:00,53.07,53.18,53.0,53.13,13500.0,32.6669,32.7346,32.6238,32.7038,13500.0
2005-09-06 15:30:00,53.11,53.17,53.07,53.17,65500.0,32.6915,32.7284,32.6669,32.7284,65500.0
2005-09-07 09:30:00,53.0,53.46,53.0,53.46,91800.0,32.6238,32.9069,32.6238,32.9069,91800.0
2005-09-07 10:00:00,53.46,53.49,53.25,53.25,31300.0,32.9069,32.9254,32.7777,32.7777,31300.0
2005-09-07 10:30:00,53.27,53.33,53.23,53.26,134900.0,32.79,32.8269,32.7653,32.7838,134900.0
2005-09-07 11:00:00,53.26,53.29,53.16,53.17,21000.0,32.7838,32.8023,32.7223,32.7284,21000.0
2005-09-07 11:30:00,53.17,53.24,53.16,53.23,16800.0,32.7284,32.7715,32.7223,32.7653,16800.0
2005-09-07 12:00:00,53.22,53.3,53.22,53.23,147900.0,32.7592,32.8084,32.7592,32.7653,147900.0
2005-09-07 12:30:00,53.22,53.27,53.16,53.23,269500.0,32.7592,32.79,32.7223,32.7653,269500.0
2005-09-07 13:00:00,53.23,53.25,53.15,53.16,232100.0,32.7653,32.7777,32.7161,32.7223,232100.0
2005-09-07 13:30:00,53.16,53.23,53.13,53.2,16800.0,32.7223,32.7653,32.7038,32.7469,16800.0
2005-09-07 14:00:00,53.22,53.25,53.2,53.2,12500.0,32.7592,32.7777,32.7469,32.7469,12500.0
2005-09-07 14:30:00,53.21,53.26,53.19,53.22,74600.0,32.753,32.7838,32.7407,32.7592,74600.0
2005-09-07 15:00:00,53.22,53.25,53.17,53.25,39400.0,32.7592,32.7777,32.7284,32.7777,39400.0
2005-09-07 15:30:00,53.26,53.28,53.2,53.25,43400.0,32.7838,32.7961,32.7469,32.7777,43400.0
2005-09-08 09:30:00,53.28,53.63,53.25,53.39,49900.0,32.7961,33.0116,32.7777,32.8638,49900.0
2005-09-08 10:00:00,53.36,53.5,53.35,53.44,43000.0,32.8454,32.9315,32.8392,32.8946,43000.0
2005-09-08 10:30:00,53.44,53.55,53.41,53.42,43000.0,32.8946,32.9623,32.8761,32.8823,43000.0
2005-09-08 11:00:00,53.41,53.54,53.41,53.52,33900.0,32.8761,32.9562,32.8761,32.9438,33900.0
2005-09-08 11:30:00,53.51,53.65,53.51,53.56,20300.0,32.9377,33.0239,32.9377,32.9685,20300.0
2005-09-08 12:00:00,53.55,53.58,53.51,53.53,25100.0,32.9623,32.9808,32.9377,32.95,25100.0
2005-09-08 12:30:00,53.53,53.53,53.31,53.32,27500.0,32.95,32.95,32.8146,32.8207,27500.0
2005-09-08 13:00:00,53.32,53.43,53.32,53.4,16300.0,32.8207,32.8884,32.8207,32.87,16300.0
2005-09-08 13:30:00,53.4,53.42,53.3,53.35,21900.0,32.87,32.8823,32.8084,32.8392,21900.0
2005-09-08 14:00:00,53.34,53.4,53.3,53.3,40800.0,32.833,32.87,32.8084,32.8084,40800.0
2005-09-08 14:30:00,53.3,53.5,53.3,53.48,61400.0,32.8084,32.9315,32.8084,32.9192,61400.0
2005-09-08 15:00:00,53.53,53.53,53.31,53.41,49800.0,32.95,32.95,32.8146,32.8761,49800.0
2005-09-08 15:30:00,53.41,53.5,53.37,53.46,42400.0,32.8761,32.9315,32.8515,32.9069,42400.0
2005-09-09 09:30:00,53.71,53.79,53.69,53.77,35400.0,33.0608,33.11,33.0485,33.0977,35400.0
2005-09-09 10:00:00,53.77,53.85,53.74,53.82,32400.0,33.0977,33.147,33.0793,33.1285,32400.0
2005-09-09 10:30:00,53.82,53.82,53.6,53.6,20200.0,33.1285,33.1285,32.9931,32.9931,20200.0
2005-09-09 11:00:00,53.62,53.8,53.59,53.78,17400.0,33.0054,33.1162,32.9869,33.1039,17400.0
2005-09-09 11:30:00,53.78,53.93,53.75,53.93,13700.0,33.1039,33.1962,33.0854,33.1962,13700.0
2005-09-09 12:00:00,53.91,53.94,53.87,53.93,12200.0,33.1839,33.2024,33.1593,33.1962,12200.0
2005-09-09 12:30:00,53.92,53.94,53.84,53.89,10900.0,33.1901,33.2024,33.1408,33.1716,10900.0
2005-09-09 13:00:00,53.87,53.95,53.86,53.88,26700.0,33.1593,33.2085,33.1531,33.1654,26700.0
2005-09-09 13:30:00,53.87,53.92,53.83,53.88,15400.0,33.1593,33.1901,33.1347,33.1654,15400.0
2005-09-09 14:00:00,53.89,53.9,53.82,53.87,12900.0,33.1716,33.1778,33.1285,33.1593,12900.0
2005-09-09 14:30:00,53.86,53.86,53.8,53.8,14800.0,33.1531,33.1531,33.1162,33.1162,14800.0
2005-09-09 15:00:00,53.82,53.9,53.8,53.84,22100.0,33.1285,33.1778,33.1162,33.1408,22100.0
2005-09-09 15:30:00,53.85,53.85,53.71,53.81,33600.0,33.147,33.147,33.0608,33.1224,33600.0
2005-09-12 09:30:00,54.0,54.2,53.92,54.03,94300.0,33.2393,33.3624,33.1901,33.2578,94300.0
2005-09-12 10:00:00,54.02,54.11,53.95,54.05,25800.0,33.2516,33.307,33.2085,33.2701,25800.0
2005-09-12 10:30:00,54.06,54.38,54.06,54.37,34700.0,33.2762,33.4732,33.2762,33.4671,34700.0
2005-09-12 11:00:00,54.39,54.5,54.32,54.45,42600.0,33.4794,33.5471,33.4363,33.5163,42600.0
2005-09-12 11:30:00,54.46,54.72,54.45,54.71,52000.0,33.5225,33.6825,33.5163,33.6763,52000.0
2005-09-12 12:00:00,54.72,54.92,54.66,54.89,48900.0,33.6825,33.8056,33.6456,33.7871,48900.0
2005-09-12 12:30:00,54.86,54.9,54.81,54.9,38000.0,33.7687,33.7933,33.7379,33.7933,38000.0
2005-09-12 13:00:00,54.91,54.91,54.77,54.8,31100.0,33.7995,33.7995,33.7133,33.7317,31100.0
2005-09-12 13:30:00,54.8,54.89,54.76,54.78,32400.0,33.7317,33.7871,33.7071,33.7194,32400.0
2005-09-12 14:00:00,54.78,54.93,54.77,54.89,44900.0,33.7194,33.8118,33.7133,33.7871,44900.0
2005-09-12 14:30:00,54.89,55.24,54.85,55.14,75500.0,33.7871,34.0026,33.7625,33.941,75500.0
2005-09-12 15:00:00,55.15,55.17,54.75,54.76,115400.0,33.9472,33.9595,33.701,33.7071,115400.0
2005-09-12 15:30:00,54.76,54.89,54.74,54.74,91000.0,33.7071,33.7871,33.6948,33.6948,91000.0
2005-09-13 09:30:00,54.75,54.75,54.5,54.68,30100.0,33.701,33.701,33.5471,33.6579,30100.0
2005-09-13 10:00:00,54.68,54.71,54.49,54.51,35500.0,33.6579,33.6763,33.5409,33.5532,35500.0
2005-09-13 10:30:00,54.5,54.5,54.33,54.42,25900.0,33.5471,33.5471,33.4424,33.4978,25900.0
2005-09-13 11:00:00,54.42,54.44,54.13,54.17,42800.0,33.4978,33.5101,33.3193,33.344,42800.0
2005-09-13 11:30:00,54.18,54.27,54.16,54.27,16200.0,33.3501,33.4055,33.3378,33.4055,16200.0
2005-09-13 12:00:00,54.28,54.53,54.26,54.53,31500.0,33.4117,33.5655,33.3993,33.5655,31500.0
2005-09-13 12:30:00,54.52,54.66,54.45,54.65,35900.0,33.5594,33.6456,33.5163,33.6394,35900.0
2005-09-13 13:00:00,54.65,54.65,54.54,54.54,29200.0,33.6394,33.6394,33.5717,33.5717,29200.0
2005-09-13 13:30:00,54.55,54.58,54.5,54.52,28100.0,33.5779,33.5963,33.5471,33.5594,28100.0
2005-09-13 14:00:00,54.53,54.84,54.5,54.8,50000.0,33.5655,33.7564,33.5471,33.7317,50000.0
2005-09-13 14:30:00,54.81,54.81,54.6,54.6,54000.0,33.7379,33.7379,33.6086,33.6086,54000.0
2005-09-13 15:00:00,54.61,54.62,54.39,54.4,42000.0,33.6148,33.6209,33.4794,33.4855,42000.0
2005-09-13 15:30:00,54.4,54.5,54.36,54.4,91600.0,33.4855,33.5471,33.4609,33.4855,91600.0
2005-09-14 09:30:00,54.35,54.35,54.0,54.08,39000.0,33.4547,33.4547,33.2393,33.2886,39000.0
2005-09-14 10:00:00,54.07,54.19,54.05,54.14,25200.0,33.2824,33.3563,33.2701,33.3255,25200.0
2005-09-14 10:30:00,54.14,54.41,54.1,54.27,23400.0,33.3255,33.4917,33.3009,33.4055,23400.0
2005-09-14 11:00:00,54.28,54.34,54.22,54.31,18200.0,33.4117,33.4486,33.3747,33.4301,18200.0
2005-09-14 11:30:00,54.32,54.4,54.24,54.24,25600.0,33.4363,33.4855,33.387,33.387,25600.0
2005-09-14 12:00:00,54.24,54.25,54.11,54.11,17400.0,33.387,33.3932,33.307,33.307,17400.0
2005-09-14 12:30:00,54.11,54.23,54.09,54.23,17100.0,33.307,33.3809,33.2947,33.3809,17100.0
2005-09-14 13:00:00,54.24,54.3,54.23,54.26,18200.0,33.387,33.424,33.3809,33.3993,18200.0
2005-09-14 13:30:00,54.26,54.26,54.07,54.11,13500.0,33.3993,33.3993,33.2824,33.307,13500.0
2005-09-14 14:00:00,54.11,54.11,54.0,54.02,27600.0,33.307,33.307,33.2393,33.2516,27600.0
2005-09-14 14:30:00,54.02,54.06,54.0,54.04,19200.0,33.2516,33.2762,33.2393,33.2639,19200.0
2005-09-14 15:00:00,54.05,54.07,53.93,53.98,34600.0,33.2701,33.2824,33.1962,33.227,34600.0
2005-09-14 15:30:00,53.98,54.09,53.96,54.0,43700.0,33.227,33.2947,33.2147,33.2393,43700.0
2005-09-15 09:30:00,54.4,54.4,54.05,54.12,39900.0,33.4855,33.4855,33.2701,33.3132,39900.0
2005-09-15 10:00:00,54.12,54.13,53.97,53.98,27200.0,33.3132,33.3193,33.2208,33.227,27200.0
2005-09-15 10:30:00,53.98,54.1,53.95,54.1,27900.0,33.227,33.3009,33.2085,33.3009,27900.0
2005-09-15 11:00:00,54.1,54.13,54.0,54.08,25500.0,33.3009,33.3193,33.2393,33.2886,25500.0
2005-09-15 11:30:00,54.09,54.15,54.01,54.09,239400.0,33.2947,33.3316,33.2455,33.2947,239400.0
2005-09-15 12:00:00,54.05,54.05,53.81,53.9,36700.0,33.2701,33.2701,33.1224,33.1778,36700.0
2005-09-15 12:30:00,53.89,54.0,53.87,54.0,52300.0,33.1716,33.2393,33.1593,33.2393,52300.0
2005-09-15 13:00:00,53.99,54.1,53.95,53.96,19500.0,33.2332,33.3009,33.2085,33.2147,19500.0
2005-09-15 13:30:00,53.96,54.07,53.96,54.01,12200.0,33.2147,33.2824,33.2147,33.2455,12200.0
2005-09-15 14:00:00,54.0,54.01,53.91,53.97,30800.0,33.2393,33.2455,33.1839,33.2208,30800.0
2005-09-15 14:30:00,53.98,54.04,53.93,53.94,16000.0,33.227,33.2639,33.1962,33.2024,16000.0
2005-09-15 15:00:00,53.94,53.98,53.91,53.93,29500.0,33.2024,33.227,33.1839,33.1962,29500.0
2005-09-15 15:30:00,53.92,54.0,53.9,53.96,73200.0,33.1901,33.2393,33.1778,33.2147,73200.0
2005-09-16 09:30:00,54.5,54.69,54.22,54.47,192400.0,33.5471,33.664,33.3747,33.5286,192400.0
2005-09-16 10:00:00,54.49,54.84,54.49,54.65,52500.0,33.5409,33.7564,33.5409,33.6394,52500.0
2005-09-16 10:30:00,54.65,54.78,54.58,54.58,42600.0,33.6394,33.7194,33.5963,33.5963,42600.0
2005-09-16 11:00:00,54.55,54.57,54.29,54.29,79000.0,33.5779,33.5902,33.4178,33.4178,79000.0
2005-09-16 11:30:00,54.29,54.3,54.06,54.08,33900.0,33.4178,33.424,33.2762,33.2886,33900.0
2005-09-16 12:00:00,54.08,54.12,54.0,54.04,53800.0,33.2886,33.3132,33.2393,33.2639,53800.0
2005-09-16 12:30:00,54.04,54.21,53.95,54.16,41600.0,33.2639,33.3686,33.2085,33.3378,41600.0
2005-09-16 13:00:00,54.15,54.35,54.13,54.34,50100.0,33.3316,33.4547,33.3193,33.4486,50100.0
2005-09-16 13:30:00,54.33,54.35,54.29,54.3,39600.0,33.4424,33.4547,33.4178,33.424,39600.0
2005-09-16 14:00:00,54.29,54.33,54.06,54.18,68000.0,33.4178,33.4424,33.2762,33.3501,68000.0
2005-09-16 14:30:00,54.2,54.32,54.16,54.23,64600.0,33.3624,33.4363,33.3378,33.3809,64600.0
2005-09-16 15:00:00,54.25,54.34,54.25,54.31,45200.0,33.3932,33.4486,33.3932,33.4301,45200.0
2005-09-16 15:30:00,54.31,54.6,54.31,54.52,293100.0,33.4301,33.6086,33.4301,33.5594,293100.0
2005-09-19 09:30:00,54.51,54.7,54.3,54.34,48700.0,33.5532,33.6702,33.424,33.4486,48700.0
2005-09-19 10:00:00,54.35,54.55,54.17,54.41,43800.0,33.4547,33.5779,33.344,33.4917,43800.0
2005-09-19 10:30:00,54.47,54.49,54.16,54.16,25700.0,33.5286,33.5409,33.3378,33.3378,25700.0
2005-09-19 11:00:00,54.19,54.2,54.05,54.11,19100.0,33.3563,33.3624,33.2701,33.307,19100.0
2005-09-19 11:30:00,54.12,54.31,54.11,54.3,25100.0,33.3132,33.4301,33.307,33.424,25100.0
2005-09-19 12:00:00,54.3,54.31,54.26,54.27,22200.0,33.424,33.4301,33.3993,33.4055,22200.0
2005-09-19 12:30:00,54.28,54.37,54.24,54.35,16100.0,33.4117,33.4671,33.387,33.4547,16100.0
2005-09-19 13:00:00,54.34,54.35,54.23,54.24,28900.0,33.4486,33.4547,33.3809,33.387,28900.0
2005-09-19 13:30:00,54.23,54.3,54.22,54.25,20900.0,33.3809,33.424,33.3747,33.3932,20900.0
2005-09-19 14:00:00,54.25,54.26,54.0,54.05,24700.0,33.3932,33.3993,33.2393,33.2701,24700.0
2005-09-19 14:30:00,54.05,54.08,53.99,54.06,26500.0,33.2701,33.2886,33.2332,33.2762,26500.0
2005-09-19 15:00:00,54.06,54.13,54.01,54.03,40300.0,33.2762,33.3193,33.2455,33.2578,40300.0
2005-09-19 15:30:00,54.04,54.17,54.03,54.13,49000.0,33.2639,33.344,33.2578,33.3193,49000.0
2005-09-20 09:30:00,54.1,54.1,53.61,53.72,55100.0,33.3009,33.3009,32.9992,33.067,55100.0
2005-09-20 10:00:00,53.74,53.85,53.65,53.74,52100.0,33.0793,33.147,33.0239,33.0793,52100.0
2005-09-20 10:30:00,53.73,53.74,53.49,53.5,50500.0,33.0731,33.0793,32.9254,32.9315,50500.0
2005-09-20 11:00:00,53.5,53.5,53.46,53.5,62500.0,32.9315,32.9315,32.9069,32.9315,62500.0
2005-09-20 11:30:00,53.5,53.51,53.35,53.49,33300.0,32.9315,32.9377,32.8392,32.9254,33300.0
2005-09-20 12:00:00,53.49,53.49,53.36,53.37,23500.0,32.9254,32.9254,32.8454,32.8515,23500.0
2005-09-20 12:30:00,53.38,53.38,53.22,53.38,30200.0,32.8577,32.8577,32.7592,32.8577,30200.0
2005-09-20 13:00:00,53.37,53.37,53.23,53.24,29200.0,32.8515,32.8515,32.7653,32.7715,29200.0
2005-09-20 13:30:00,53.24,53.24,52.99,53.0,52900.0,32.7715,32.7715,32.6176,32.6238,52900.0
2005-09-20 14:00:00,53.01,53.06,52.85,52.92,56800.0,32.6299,32.6607,32.5314,32.5745,56800.0
2005-09-20 14:30:00,52.9,53.04,52.8,52.81,83600.0,32.5622,32.6484,32.5007,32.5068,83600.0
2005-09-20 15:00:00,52.83,52.92,52.8,52.92,149100.0,32.5191,32.5745,32.5007,32.5745,149100.0
2005-09-20 15:30:00,52.9,52.96,52.86,52.9,68500.0,32.5622,32.5991,32.5376,32.5622,68500.0
2005-09-21 09:30:00,52.8,52.89,52.57,52.71,59800.0,32.5007,32.5561,32.3591,32.4453,59800.0
2005-09-21 10:00:00,52.71,52.8,52.66,52.7,225300.0,32.4453,32.5007,32.4145,32.4391,225300.0
2005-09-21 10:30:00,52.7,52.87,52.69,52.87,41400.0,32.4391,32.5437,32.4329,32.5437,41400.0
2005-09-21 11:00:00,52.87,52.93,52.61,52.66,48500.0,32.5437,32.5807,32.3837,32.4145,48500.0
2005-09-21 11:30:00,52.66,52.82,52.65,52.75,37000.0,32.4145,32.513,32.4083,32.4699,37000.0
2005-09-21 12:00:00,52.77,52.82,52.65,52.68,15600.0,32.4822,32.513,32.4083,32.4268,15600.0
2005-09-21 12:30:00,52.68,52.9,52.65,52.85,35900.0,32.4268,32.5622,32.4083,32.5314,35900.0
2005-09-21 13:00:00,52.86,52.91,52.7,52.7,29400.0,32.5376,32.5684,32.4391,32.4391,29400.0
2005-09-21 13:30:00,52.72,52.77,52.65,52.69,37100.0,32.4514,32.4822,32.4083,32.4329,37100.0
2005-09-21 14:00:00,52.72,52.82,52.71,52.75,41000.0,32.4514,32.513,32.4453,32.4699,41000.0
2005-09-21 14:30:00,52.75,52.89,52.72,52.74,73600.0,32.4699,32.5561,32.4514,32.4637,73600.0
2005-09-21 15:00:00,52.74,52.79,52.58,52.6,58900.0,32.4637,32.4945,32.3652,32.3775,58900.0
2005-09-21 15:30:00,52.59,52.76,52.58,52.68,110600.0,32.3714,32.476,32.3652,32.4268,110600.0
2005-09-22 09:30:00,52.7,52.91,52.6,52.87,65700.0,32.4391,32.5684,32.3775,32.5437,65700.0
2005-09-22 10:00:00,52.87,53.09,52.8,52.83,49500.0,32.5437,32.6792,32.5007,32.5191,49500.0
2005-09-22 10:30:00,52.81,52.97,52.81,52.96,37300.0,32.5068,32.6053,32.5068,32.5991,37300.0
2005-09-22 11:00:00,52.97,53.07,52.9,52.9,47800.0,32.6053,32.6669,32.5622,32.5622,47800.0
2005-09-22 11:30:00,52.92,52.98,52.88,52.88,61900.0,32.5745,32.6115,32.5499,32.5499,61900.0
2005-09-22 12:00:00,52.85,52.87,52.75,52.85,57700.0,32.5314,32.5437,32.4699,32.5314,57700.0
2005-09-22 12:30:00,52.85,52.92,52.83,52.83,88700.0,32.5314,32.5745,32.5191,32.5191,88700.0
2005-09-22 13:00:00,52.84,52.88,52.8,52.84,98600.0,32.5253,32.5499,32.5007,32.5253,98600.0
2005-09-22 13:30:00,52.84,53.0,52.81,52.93,46600.0,32.5253,32.6238,32.5068,32.5807,46600.0
2005-09-22 14:00:00,52.94,52.97,52.84,52.84,51400.0,32.5868,32.6053,32.5253,32.5253,51400.0
2005-09-22 14:30:00,52.82,52.82,52.74,52.77,35300.0,32.513,32.513,32.4637,32.4822,35300.0
2005-09-22 15:00:00,52.76,52.84,52.75,52.78,44900.0,32.476,32.5253,32.4699,32.4883,44900.0
2005-09-22 15:30:00,52.78,52.81,52.68,52.8,131400.0,32.4883,32.5068,32.4268,32.5007,131400.0
2005-09-23 09:30:00,52.9,52.9,52.65,52.65,56800.0,32.5622,32.5622,32.4083,32.4083,56800.0
2005-09-23 10:00:00,52.66,52.8,52.6,52.79,56000.0,32.4145,32.5007,32.3775,32.4945,56000.0
2005-09-23 10:30:00,52.76,52.76,52.41,52.59,30000.0,32.476,32.476,32.2606,32.3714,30000.0
2005-09-23 11:00:00,52.61,52.84,52.6,52.81,60300.0,32.3837,32.5253,32.3775,32.5068,60300.0
2005-09-23 11:30:00,52.81,52.86,52.79,52.81,18500.0,32.5068,32.5376,32.4945,32.5068,18500.0
2005-09-23 12:00:00,52.81,52.81,52.69,52.7,35700.0,32.5068,32.5068,32.4329,32.4391,35700.0
2005-09-23 12:30:00,52.68,52.69,52.64,52.68,16400.0,32.4268,32.4329,32.4022,32.4268,16400.0
2005-09-23 13:00:00,52.7,52.76,52.65,52.73,73500.0,32.4391,32.476,32.4083,32.4576,73500.0
2005-09-23 13:30:00,52.74,52.9,52.72,52.89,26000.0,32.4637,32.5622,32.4514,32.5561,26000.0
2005-09-23 14:00:00,52.89,52.91,52.85,52.89,67800.0,32.5561,32.5684,32.5314,32.5561,67800.0
2005-09-23 14:30:00,52.86,52.93,52.81,52.93,40700.0,32.5376,32.5807,32.5068,32.5807,40700.0
2005-09-23 15:00:00,52.95,52.96,52.83,52.9,49000.0,32.593,32.5991,32.5191,32.5622,49000.0
2005-09-23 15:30:00,52.9,53.0,52.87,52.97,68700.0,32.5622,32.6238,32.5437,32.6053,68700.0
2005-09-26 09:30:00,52.9,53.04,52.39,52.44,51500.0,32.5622,32.6484,32.2483,32.2791,51500.0
2005-09-26 10:00:00,52.42,52.75,52.4,52.59,67200.0,32.2668,32.4699,32.2544,32.3714,67200.0
2005-09-26 10:30:00,52.58,52.63,52.37,52.4,35000.0,32.3652,32.396,32.236,32.2544,35000.0
2005-09-26 11:00:00,52.4,52.45,52.31,52.31,28600.0,32.2544,32.2852,32.199,32.199,28600.0
2005-09-26 11:30:00,52.31,52.34,52.2,52.27,33100.0,32.199,32.2175,32.1313,32.1744,33100.0
2005-09-26 12:00:00,52.27,52.42,52.24,52.26,29000.0,32.1744,32.2668,32.156,32.1683,29000.0
2005-09-26 12:30:00,52.24,52.29,52.09,52.13,47300.0,32.156,32.1867,32.0636,32.0882,47300.0
2005-09-26 13:00:00,52.15,52.29,52.08,52.13,28900.0,32.1006,32.1867,32.0575,32.0882,28900.0
2005-09-26 13:30:00,52.13,52.21,52.09,52.15,19100.0,32.0882,32.1375,32.0636,32.1006,19100.0
2005-09-26 14:00:00,52.15,52.15,51.86,51.93,36200.0,32.1006,32.1006,31.922,31.9651,36200.0
2005-09-26 14:30:00,51.91,51.93,51.73,51.88,43300.0,31.9528,31.9651,31.842,31.9344,43300.0
2005-09-26 15:00:00,51.87,51.99,51.86,51.93,47500.0,31.9282,32.0021,31.922,31.9651,47500.0
2005-09-26 15:30:00,51.93,52.05,51.93,51.95,93800.0,31.9651,32.039,31.9651,31.9774,93800.0
2005-09-27 09:30:00,52.15,52.28,52.07,52.24,27800.0,32.1006,32.1806,32.0513,32.156,27800.0
2005-09-27 10:00:00,52.23,52.24,52.0,52.02,15100.0,32.1498,32.156,32.0082,32.0205,15100.0
2005-09-27 10:30:00,51.98,52.02,51.7,51.83,9600.0,31.9959,32.0205,31.8236,31.9036,9600.0
2005-09-27 11:00:00,51.87,51.99,51.87,51.98,10000.0,31.9282,32.0021,31.9282,31.9959,10000.0
2005-09-27 11:30:00,51.96,52.02,51.91,52.02,14200.0,31.9836,32.0205,31.9528,32.0205,14200.0
2005-09-27 12:00:00,52.01,52.04,51.91,51.98,13800.0,32.0144,32.0328,31.9528,31.9959,13800.0
2005-09-27 12:30:00,51.98,51.98,51.91,51.95,4900.0,31.9959,31.9959,31.9528,31.9774,4900.0
2005-09-27 13:00:00,51.96,52.0,51.95,52.0,26700.0,31.9836,32.0082,31.9774,32.0082,26700.0
2005-09-27 13:30:00,52.0,52.08,51.96,52.04,21100.0,32.0082,32.0575,31.9836,32.0328,21100.0
2005-09-27 14:00:00,52.02,52.08,51.95,52.0,18500.0,32.0205,32.0575,31.9774,32.0082,18500.0
2005-09-27 14:30:00,52.0,52.2,51.96,52.2,38400.0,32.0082,32.1313,31.9836,32.1313,38400.0
2005-09-27 15:00:00,52.22,52.28,52.15,52.23,24000.0,32.1436,32.1806,32.1006,32.1498,24000.0
2005-09-27 15:30:00,52.24,52.24,51.96,52.02,30100.0,32.156,32.156,31.9836,32.0205,30100.0
2005-09-28 09:30:00,52.45,52.58,52.31,52.57,35000.0,32.2852,32.3652,32.199,32.3591,35000.0
2005-09-28 10:00:00,52.58,52.79,52.58,52.76,18200.0,32.3652,32.4945,32.3652,32.476,18200.0
2005-09-28 10:30:00,52.79,52.88,52.68,52.73,23700.0,32.4945,32.5499,32.4268,32.4576,23700.0
2005-09-28 11:00:00,52.73,52.74,52.45,52.53,13200.0,32.4576,32.4637,32.2852,32.3345,13200.0
2005-09-28 11:30:00,52.54,52.54,52.06,52.21,16400.0,32.3406,32.3406,32.0452,32.1375,16400.0
2005-09-28 12:00:00,52.21,52.26,51.99,52.1,21000.0,32.1375,32.1683,32.0021,32.0698,21000.0
2005-09-28 12:30:00,52.07,52.12,52.0,52.08,10800.0,32.0513,32.0821,32.0082,32.0575,10800.0
2005-09-28 13:00:00,52.07,52.1,52.01,52.02,16300.0,32.0513,32.0698,32.0144,32.0205,16300.0
2005-09-28 13:30:00,52.02,52.08,51.87,51.93,16600.0,32.0205,32.0575,31.9282,31.9651,16600.0
2005-09-28 14:00:00,51.95,52.3,51.95,52.3,20600.0,31.9774,32.1929,31.9774,32.1929,20600.0
2005-09-28 14:30:00,52.3,52.33,52.25,52.27,16500.0,32.1929,32.2114,32.1621,32.1744,16500.0
2005-09-28 15:00:00,52.26,52.31,52.11,52.11,17300.0,32.1683,32.199,32.0759,32.0759,17300.0
2005-09-28 15:30:00,52.12,52.22,52.04,52.11,24700.0,32.0821,32.1436,32.0328,32.0759,24700.0
2005-09-29 09:30:00,51.85,51.85,51.4,51.75,21300.0,31.9159,31.9159,31.6389,31.8543,21300.0
2005-09-29 10:00:00,51.7,51.94,51.66,51.89,21900.0,31.8236,31.9713,31.7989,31.9405,21900.0
2005-09-29 10:30:00,51.9,52.03,51.83,51.9,23800.0,31.9467,32.0267,31.9036,31.9467,23800.0
2005-09-29 11:00:00,51.88,51.88,51.67,51.82,13000.0,31.9344,31.9344,31.8051,31.8974,13000.0
2005-09-29 11:30:00,51.81,52.35,51.78,52.32,17200.0,31.8913,32.2237,31.8728,32.2052,17200.0
2005-09-29 12:00:00,52.32,52.35,52.0,52.05,11900.0,32.2052,32.2237,32.0082,32.039,11900.0
2005-09-29 12:30:00,52.05,52.05,51.98,51.98,5700.0,32.039,32.039,31.9959,31.9959,5700.0
2005-09-29 13:00:00,51.97,52.21,51.96,52.19,9900.0,31.9898,32.1375,31.9836,32.1252,9900.0
2005-09-29 13:30:00,52.22,52.26,52.11,52.21,12500.0,32.1436,32.1683,32.0759,32.1375,12500.0
2005-09-29 14:00:00,52.17,52.32,52.17,52.23,11800.0,32.1129,32.2052,32.1129,32.1498,11800.0
2005-09-29 14:30:00,52.23,52.25,52.14,52.18,28600.0,32.1498,32.1621,32.0944,32.119,28600.0
2005-09-29 15:00:00,52.18,52.25,52.15,52.2,86700.0,32.119,32.1621,32.1006,32.1313,86700.0
2005-09-29 15:30:00,52.2,52.22,52.1,52.15,112500.0,32.1313,32.1436,32.0698,32.1006,112500.0
2005-09-30 09:30:00,52.15,52.29,52.09,52.11,29100.0,32.1006,32.1867,32.0636,32.0759,29100.0
2005-09-30 10:00:00,52.11,52.3,52.1,52.15,15800.0,32.0759,32.1929,32.0698,32.1006,15800.0
2005-09-30 10:30:00,52.12,52.26,52.1,52.16,8700.0,32.0821,32.1683,32.0698,32.1067,8700.0
2005-09-30 11:00:00,52.16,52.2,52.1,52.11,17700.0,32.1067,32.1313,32.0698,32.0759,17700.0
2005-09-30 11:30:00,52.11,52.2,52.11,52.18,13700.0,32.0759,32.1313,32.0759,32.119,13700.0
2005-09-30 12:00:00,52.13,52.2,52.1,52.15,12800.0,32.0882,32.1313,32.0698,32.1006,12800.0
2005-09-30 12:30:00,52.14,52.22,52.11,52.19,27900.0,32.0944,32.1436,32.0759,32.1252,27900.0
2005-09-30 13:00:00,52.19,52.23,52.16,52.19,21700.0,32.1252,32.1498,32.1067,32.1252,21700.0
2005-09-30 13:30:00,52.2,52.32,52.2,52.26,18500.0,32.1313,32.2052,32.1313,32.1683,18500.0
2005-09-30 14:00:00,52.26,52.33,52.24,52.3,11300.0,32.1683,32.2114,32.156,32.1929,11300.0
2005-09-30 14:30:00,52.29,52.51,52.29,52.47,29700.0,32.1867,32.3221,32.1867,32.2975,29700.0
2005-09-30 15:00:00,52.49,52.5,52.39,52.48,29300.0,32.3098,32.316,32.2483,32.3037,29300.0
2005-09-30 15:30:00,52.47,52.48,52.31,52.42,44600.0,32.2975,32.3037,32.199,32.2668,44600.0
2005-10-03 09:30:00,52.55,52.55,52.27,52.45,27300.0,32.3468,32.3468,32.1744,32.2852,27300.0
2005-10-03 10:00:00,52.5,52.5,51.96,52.07,18400.0,32.316,32.316,31.9836,32.0513,18400.0
2005-10-03 10:30:00,52.06,52.15,51.75,51.83,76800.0,32.0452,32.1006,31.8543,31.9036,76800.0
2005-10-03 11:00:00,51.84,51.97,51.65,51.97,47600.0,31.9097,31.9898,31.7928,31.9898,47600.0
2005-10-03 11:30:00,51.98,52.08,51.95,51.99,45200.0,31.9959,32.0575,31.9774,32.0021,45200.0
2005-10-03 12:00:00,51.99,52.01,51.9,51.97,28000.0,32.0021,32.0144,31.9467,31.9898,28000.0
2005-10-03 12:30:00,51.92,51.94,51.8,51.91,15700.0,31.959,31.9713,31.8851,31.9528,15700.0
2005-10-03 13:00:00,51.91,51.98,51.84,51.91,22700.0,31.9528,31.9959,31.9097,31.9528,22700.0
2005-10-03 13:30:00,51.93,51.95,51.8,51.94,17800.0,31.9651,31.9774,31.8851,31.9713,17800.0
2005-10-03 14:00:00,51.93,51.94,51.79,51.85,15100.0,31.9651,31.9713,31.879,31.9159,15100.0
2005-10-03 14:30:00,51.84,52.05,51.82,52.0,32000.0,31.9097,32.039,31.8974,32.0082,32000.0
2005-10-03 15:00:00,52.0,52.05,51.88,51.9,19300.0,32.0082,32.039,31.9344,31.9467,19300.0
2005-10-03 15:30:00,51.93,51.98,51.9,51.94,30900.0,31.9651,31.9959,31.9467,31.9713,30900.0
2005-10-04 09:30:00,51.98,52.24,51.73,51.73,35300.0,31.9959,32.156,31.842,31.842,35300.0
2005-10-04 10:00:00,51.73,52.03,51.72,52.0,28600.0,31.842,32.0267,31.8359,32.0082,28600.0
2005-10-04 10:30:00,51.99,51.99,51.62,51.66,36700.0,32.0021,32.0021,31.7743,31.7989,36700.0
2005-10-04 11:00:00,51.68,51.85,51.68,51.8,67200.0,31.8112,31.9159,31.8112,31.8851,67200.0
2005-10-04 11:30:00,51.8,51.85,51.71,51.84,38900.0,31.8851,31.9159,31.8297,31.9097,38900.0
2005-10-04 12:00:00,51.81,51.84,51.64,51.77,65700.0,31.8913,31.9097,31.7866,31.8666,65700.0
2005-10-04 12:30:00,51.77,51.79,51.71,51.74,17500.0,31.8666,31.879,31.8297,31.8482,17500.0
2005-10-04 13:00:00,51.75,51.82,51.73,51.73,22200.0,31.8543,31.8974,31.842,31.842,22200.0
2005-10-04 13:30:00,51.73,51.8,51.71,51.75,18300.0,31.842,31.8851,31.8297,31.8543,18300.0
2005-10-04 14:00:00,51.76,51.78,51.64,51.66,30900.0,31.8605,31.8728,31.7866,31.7989,30900.0
2005-10-04 14:30:00,51.67,51.73,51.66,51.66,94500.0,31.8051,31.842,31.7989,31.7989,94500.0
2005-10-04 15:00:00,51.66,51.69,51.6,51.66,48700.0,31.7989,31.8174,31.762,31.7989,48700.0
2005-10-04 15:30:00,51.66,51.72,51.6,51.61,59500.0,31.7989,31.8359,31.762,31.7682,59500.0
2005-10-05 09:30:00,51.33,51.33,51.11,51.18,21700.0,31.5958,31.5958,31.4604,31.5035,21700.0
2005-10-05 10:00:00,51.19,51.31,51.1,51.26,43200.0,31.5096,31.5835,31.4542,31.5527,43200.0
2005-10-05 10:30:00,51.26,51.28,51.13,51.21,24000.0,31.5527,31.565,31.4727,31.5219,24000.0
2005-10-05 11:00:00,51.18,51.2,51.07,51.15,10800.0,31.5035,31.5158,31.4358,31.485,10800.0
2005-10-05 11:30:00,51.08,51.08,50.86,50.89,29100.0,31.4419,31.4419,31.3065,31.325,29100.0
2005-10-05 12:00:00,50.87,51.08,50.86,51.07,10100.0,31.3127,31.4419,31.3065,31.4358,10100.0
2005-10-05 12:30:00,51.05,51.11,51.0,51.07,8500.0,31.4235,31.4604,31.3927,31.4358,8500.0
2005-10-05 13:00:00,51.07,51.23,51.07,51.22,15700.0,31.4358,31.5343,31.4358,31.5281,15700.0
2005-10-05 13:30:00,51.22,51.25,51.01,51.03,23700.0,31.5281,31.5466,31.3988,31.4111,23700.0
2005-10-05 14:00:00,51.05,51.13,51.01,51.06,33900.0,31.4235,31.4727,31.3988,31.4296,33900.0
2005-10-05 14:30:00,51.07,51.08,50.95,50.98,35500.0,31.4358,31.4419,31.3619,31.3804,35500.0
2005-10-05 15:00:00,50.98,50.99,50.7,50.74,50200.0,31.3804,31.3865,31.208,31.2326,50200.0
2005-10-05 15:30:00,50.74,50.74,50.25,50.31,166000.0,31.2326,31.2326,30.931,30.968,166000.0
2005-10-06 09:30:00,50.4,50.7,50.36,50.5,65700.0,31.0234,31.208,30.9987,31.0849,65700.0
2005-10-06 10:00:00,50.54,50.55,50.35,50.49,85800.0,31.1095,31.1157,30.9926,31.0788,85800.0
2005-10-06 10:30:00,50.51,50.55,50.35,50.4,97400.0,31.0911,31.1157,30.9926,31.0234,97400.0
2005-10-06 11:00:00,50.38,50.5,50.35,50.45,156800.0,31.011,31.0849,30.9926,31.0541,156800.0
2005-10-06 11:30:00,50.45,50.85,50.45,50.82,82600.0,31.0541,31.3003,31.0541,31.2819,82600.0
2005-10-06 12:00:00,50.82,50.9,50.75,50.77,55500.0,31.2819,31.3311,31.2388,31.2511,55500.0
2005-10-06 12:30:00,50.77,50.77,50.62,50.65,49300.0,31.2511,31.2511,31.1588,31.1772,49300.0
2005-10-06 13:00:00,50.66,50.78,50.66,50.78,41100.0,31.1834,31.2573,31.1834,31.2573,41100.0
2005-10-06 13:30:00,50.78,50.79,50.7,50.71,46700.0,31.2573,31.2634,31.208,31.2142,46700.0
2005-10-06 14:00:00,50.71,50.79,50.7,50.74,40400.0,31.2142,31.2634,31.208,31.2326,40400.0
2005-10-06 14:30:00,50.72,50.85,50.72,50.8,24900.0,31.2203,31.3003,31.2203,31.2696,24900.0
2005-10-06 15:00:00,50.8,50.83,50.72,50.74,37600.0,31.2696,31.288,31.2203,31.2326,37600.0
2005-10-06 15:30:00,50.75,50.9,50.7,50.83,84900.0,31.2388,31.3311,31.208,31.288,84900.0
2005-10-07 09:30:00,50.9,51.26,50.9,51.22,27000.0,31.3311,31.5527,31.3311,31.5281,27000.0
2005-10-07 10:00:00,51.22,51.24,51.03,51.11,21400.0,31.5281,31.5404,31.4111,31.4604,21400.0
2005-10-07 10:30:00,51.12,51.19,50.95,51.03,31300.0,31.4665,31.5096,31.3619,31.4111,31300.0
2005-10-07 11:00:00,51.04,51.05,50.78,51.02,20100.0,31.4173,31.4235,31.2573,31.405,20100.0
2005-10-07 11:30:00,51.02,51.05,50.87,50.95,11600.0,31.405,31.4235,31.3127,31.3619,11600.0
2005-10-07 12:00:00,50.95,51.08,50.89,50.95,11900.0,31.3619,31.4419,31.325,31.3619,11900.0
2005-10-07 12:30:00,50.93,51.0,50.85,50.91,21800.0,31.3496,31.3927,31.3003,31.3373,21800.0
2005-10-07 13:00:00,50.88,51.02,50.88,50.97,21200.0,31.3188,31.405,31.3188,31.3742,21200.0
2005-10-07 13:30:00,50.94,50.96,50.88,50.95,21300.0,31.3557,31.3681,31.3188,31.3619,21300.0
2005-10-07 14:00:00,50.94,50.94,50.9,50.91,13200.0,31.3557,31.3557,31.3311,31.3373,13200.0
2005-10-07 14:30:00,50.91,51.01,50.9,50.93,36000.0,31.3373,31.3988,31.3311,31.3496,36000.0
2005-10-07 15:00:00,50.95,51.02,50.93,51.0,32700.0,31.3619,31.405,31.3496,31.3927,32700.0
2005-10-07 15:30:00,51.0,51.06,50.98,51.06,33900.0,31.3927,31.4296,31.3804,31.4296,33900.0
2005-10-10 09:30:00,51.04,51.05,50.85,50.91,21500.0,31.4173,31.4235,31.3003,31.3373,21500.0
2005-10-10 10:00:00,50.91,51.02,50.81,50.99,14200.0,31.3373,31.405,31.2757,31.3865,14200.0
2005-10-10 10:30:00,51.0,51.16,50.95,51.12,42400.0,31.3927,31.4912,31.3619,31.4665,42400.0
2005-10-10 11:00:00,51.09,51.18,51.0,51.02,37700.0,31.4481,31.5035,31.3927,31.405,37700.0
2005-10-10 11:30:00,51.03,51.03,50.95,50.98,37400.0,31.4111,31.4111,31.3619,31.3804,37400.0
2005-10-10 12:00:00,50.97,51.09,50.95,51.04,29100.0,31.3742,31.4481,31.3619,31.4173,29100.0
2005-10-10 12:30:00,51.04,51.2,51.01,51.15,16800.0,31.4173,31.5158,31.3988,31.485,16800.0
2005-10-10 13:00:00,51.13,51.2,51.11,51.11,14100.0,31.4727,31.5158,31.4604,31.4604,14100.0
2005-10-10 13:30:00,51.11,51.17,51.06,51.09,13800.0,31.4604,31.4973,31.4296,31.4481,13800.0
2005-10-10 14:00:00,51.08,51.08,50.79,50.8,37600.0,31.4419,31.4419,31.2634,31.2696,37600.0
2005-10-10 14:30:00,50.82,50.88,50.71,50.87,24800.0,31.2819,31.3188,31.2142,31.3127,24800.0
2005-10-10 15:00:00,50.87,51.0,50.87,50.95,26900.0,31.3127,31.3927,31.3127,31.3619,26900.0
2005-10-10 15:30:00,50.96,51.06,50.94,50.95,38600.0,31.3681,31.4296,31.3557,31.3619,38600.0
2005-10-11 09:30:00,50.92,51.33,50.92,51.32,27800.0,31.3434,31.5958,31.3434,31.5897,27800.0
2005-10-11 10:00:00,51.31,51.39,51.15,51.33,27600.0,31.5835,31.6327,31.485,31.5958,27600.0
2005-10-11 10:30:00,51.33,51.33,51.01,51.05,14400.0,31.5958,31.5958,31.3988,31.4235,14400.0
2005-10-11 11:00:00,51.0,51.0,50.81,50.85,18500.0,31.3927,31.3927,31.2757,31.3003,18500.0
2005-10-11 11:30:00,50.83,50.86,50.74,50.85,16000.0,31.288,31.3065,31.2326,31.3003,16000.0
2005-10-11 12:00:00,50.83,50.87,50.76,50.87,16800.0,31.288,31.3127,31.2449,31.3127,16800.0
2005-10-11 12:30:00,50.86,50.94,50.8,50.9,8200.0,31.3065,31.3557,31.2696,31.3311,8200.0
2005-10-11 13:00:00,50.87,51.0,50.79,50.93,21100.0,31.3127,31.3927,31.2634,31.3496,21100.0
2005-10-11 13:30:00,50.94,50.94,50.84,50.87,17200.0,31.3557,31.3557,31.2942,31.3127,17200.0
2005-10-11 14:00:00,50.9,51.13,50.8,50.95,20600.0,31.3311,31.4727,31.2696,31.3619,20600.0
2005-10-11 14:30:00,50.89,50.91,50.65,50.67,24400.0,31.325,31.3373,31.1772,31.1896,24400.0
2005-10-11 15:00:00,50.69,50.78,50.63,50.65,30700.0,31.2019,31.2573,31.1649,31.1772,30700.0
2005-10-11 15:30:00,50.64,50.81,50.63,50.76,52500.0,31.1711,31.2757,31.1649,31.2449,52500.0
2005-10-12 09:30:00,50.76,51.25,50.76,51.15,14900.0,31.2449,31.5466,31.2449,31.485,14900.0
2005-10-12 10:00:00,51.15,51.21,50.85,50.85,10300.0,31.485,31.5219,31.3003,31.3003,10300.0
2005-10-12 10:30:00,50.9,50.9,50.6,50.74,28800.0,31.3311,31.3311,31.1465,31.2326,28800.0
2005-10-12 11:00:00,50.75,50.91,50.73,50.79,16500.0,31.2388,31.3373,31.2265,31.2634,16500.0
2005-10-12 11:30:00,50.83,50.85,50.74,50.78,8500.0,31.288,31.3003,31.2326,31.2573,8500.0
2005-10-12 12:00:00,50.75,50.86,50.7,50.83,12300.0,31.2388,31.3065,31.208,31.288,12300.0
2005-10-12 12:30:00,50.83,50.86,50.7,50.72,10000.0,31.288,31.3065,31.208,31.2203,10000.0
2005-10-12 13:00:00,50.76,50.89,50.74,50.81,17900.0,31.2449,31.325,31.2326,31.2757,17900.0
2005-10-12 13:30:00,50.81,50.81,50.7,50.73,10900.0,31.2757,31.2757,31.208,31.2265,10900.0
2005-10-12 14:00:00,50.75,50.8,50.69,50.8,23000.0,31.2388,31.2696,31.2019,31.2696,23000.0
2005-10-12 14:30:00,50.82,50.9,50.71,50.83,25500.0,31.2819,31.3311,31.2142,31.288,25500.0
2005-10-12 15:00:00,50.81,50.9,50.79,50.79,50400.0,31.2757,31.3311,31.2634,31.2634,50400.0
2005-10-12 15:30:00,50.76,50.88,50.75,50.8,38800.0,31.2449,31.3188,31.2388,31.2696,38800.0
2005-10-13 09:30:00,50.55,50.65,50.55,50.6,25700.0,31.1157,31.1772,31.1157,31.1465,25700.0
2005-10-13 10:00:00,50.61,50.75,50.55,50.75,19300.0,31.1526,31.2388,31.1157,31.2388,19300.0
2005-10-13 10:30:00,50.8,50.93,50.72,50.76,29800.0,31.2696,31.3496,31.2203,31.2449,29800.0
2005-10-13 11:00:00,50.76,50.82,50.7,50.81,28100.0,31.2449,31.2819,31.208,31.2757,28100.0
2005-10-13 11:30:00,50.8,50.8,50.6,50.6,26500.0,31.2696,31.2696,31.1465,31.1465,26500.0
2005-10-13 12:00:00,50.6,50.71,50.56,50.66,15900.0,31.1465,31.2142,31.1218,31.1834,15900.0
2005-10-13 12:30:00,50.65,50.85,50.63,50.85,14400.0,31.1772,31.3003,31.1649,31.3003,14400.0
2005-10-13 13:00:00,50.85,50.85,50.74,50.81,16600.0,31.3003,31.3003,31.2326,31.2757,16600.0
2005-10-13 13:30:00,50.81,50.81,50.6,50.76,21100.0,31.2757,31.2757,31.1465,31.2449,21100.0
2005-10-13 14:00:00,50.76,51.02,50.73,50.98,24600.0,31.2449,31.405,31.2265,31.3804,24600.0
2005-10-13 14:30:00,50.98,51.07,50.92,50.96,35800.0,31.3804,31.4358,31.3434,31.3681,35800.0
2005-10-13 15:00:00,50.94,50.99,50.84,50.92,34700.0,31.3557,31.3865,31.2942,31.3434,34700.0
2005-10-13 15:30:00,50.94,50.99,50.92,50.95,29500.0,31.3557,31.3865,31.3434,31.3619,29500.0
2005-10-14 09:30:00,51.1,51.1,50.7,50.73,17200.0,31.4542,31.4542,31.208,31.2265,17200.0
2005-10-14 10:00:00,50.74,50.81,50.54,50.8,18100.0,31.2326,31.2757,31.1095,31.2696,18100.0
2005-10-14 10:30:00,50.76,51.02,50.76,50.97,12600.0,31.2449,31.405,31.2449,31.3742,12600.0
2005-10-14 11:00:00,50.99,51.24,50.92,51.13,24300.0,31.3865,31.5404,31.3434,31.4727,24300.0
2005-10-14 11:30:00,51.13,51.27,51.13,51.21,6200.0,31.4727,31.5589,31.4727,31.5219,6200.0
2005-10-14 12:00:00,51.25,51.37,51.22,51.26,8400.0,31.5466,31.6204,31.5281,31.5527,8400.0
2005-10-14 12:30:00,51.23,51.3,51.19,51.24,23000.0,31.5343,31.5773,31.5096,31.5404,23000.0
2005-10-14 13:00:00,51.24,51.29,51.17,51.29,22300.0,31.5404,31.5712,31.4973,31.5712,22300.0
2005-10-14 13:30:00,51.3,51.37,51.27,51.35,13500.0,31.5773,31.6204,31.5589,31.6081,13500.0
2005-10-14 14:00:00,51.37,51.38,51.29,51.33,22800.0,31.6204,31.6266,31.5712,31.5958,22800.0
2005-10-14 14:30:00,51.35,51.48,51.35,51.46,18900.0,31.6081,31.6881,31.6081,31.6758,18900.0
2005-10-14 15:00:00,51.47,51.54,51.46,51.47,36700.0,31.682,31.7251,31.6758,31.682,36700.0
2005-10-14 15:30:00,51.49,51.64,51.45,51.64,71800.0,31.6943,31.7866,31.6697,31.7866,71800.0
2005-10-17 09:30:00,51.65,52.06,51.65,51.86,43900.0,31.7928,32.0452,31.7928,31.922,43900.0
2005-10-17 10:00:00,51.86,51.99,51.86,51.96,28100.0,31.922,32.0021,31.922,31.9836,28100.0
2005-10-17 10:30:00,51.96,51.97,51.85,51.87,30500.0,31.9836,31.9898,31.9159,31.9282,30500.0
2005-10-17 11:00:00,51.86,51.88,51.7,51.73,39200.0,31.922,31.9344,31.8236,31.842,39200.0
2005-10-17 11:30:00,51.71,51.92,51.71,51.9,21100.0,31.8297,31.959,31.8297,31.9467,21100.0
2005-10-17 12:00:00,51.89,51.89,51.8,51.85,11800.0,31.9405,31.9405,31.8851,31.9159,11800.0
2005-10-17 12:30:00,51.85,51.85,51.77,51.83,20700.0,31.9159,31.9159,31.8666,31.9036,20700.0
2005-10-17 13:00:00,51.82,51.82,51.76,51.79,20100.0,31.8974,31.8974,31.8605,31.879,20100.0
2005-10-17 13:30:00,51.79,51.9,51.74,51.89,14700.0,31.879,31.9467,31.8482,31.9405,14700.0
2005-10-17 14:00:00,51.89,51.97,51.85,51.88,27000.0,31.9405,31.9898,31.9159,31.9344,27000.0
2005-10-17 14:30:00,51.87,51.94,51.83,51.91,25800.0,31.9282,31.9713,31.9036,31.9528,25800.0
2005-10-17 15:00:00,51.93,52.09,51.93,52.06,51300.0,31.9651,32.0636,31.9651,32.0452,51300.0
2005-10-17 15:30:00,52.08,52.21,52.06,52.12,46300.0,32.0575,32.1375,32.0452,32.0821,46300.0
2005-10-18 09:30:00,52.12,52.12,51.8,51.9,17100.0,32.0821,32.0821,31.8851,31.9467,17100.0
2005-10-18 10:00:00,51.94,52.09,51.87,52.03,25800.0,31.9713,32.0636,31.9282,32.0267,25800.0
2005-10-18 10:30:00,52.03,52.08,51.92,52.07,20500.0,32.0267,32.0575,31.959,32.0513,20500.0
2005-10-18 11:00:00,52.06,52.14,52.03,52.11,17300.0,32.0452,32.0944,32.0267,32.0759,17300.0
2005-10-18 11:30:00,52.08,52.2,52.08,52.12,15000.0,32.0575,32.1313,32.0575,32.0821,15000.0
2005-10-18 12:00:00,52.13,52.21,52.13,52.18,12300.0,32.0882,32.1375,32.0882,32.119,12300.0
2005-10-18 12:30:00,52.18,52.22,52.15,52.16,18000.0,32.119,32.1436,32.1006,32.1067,18000.0
2005-10-18 13:00:00,52.16,52.18,52.11,52.18,22000.0,32.1067,32.119,32.0759,32.119,22000.0
2005-10-18 13:30:00,52.18,52.26,52.11,52.26,29900.0,32.119,32.1683,32.0759,32.1683,29900.0
2005-10-18 14:00:00,52.23,52.35,52.18,52.35,26500.0,32.1498,32.2237,32.119,32.2237,26500.0
2005-10-18 14:30:00,52.38,52.41,52.15,52.2,60400.0,32.2421,32.2606,32.1006,32.1313,60400.0
2005-10-18 15:00:00,52.19,52.26,52.12,52.22,35200.0,32.1252,32.1683,32.0821,32.1436,35200.0
2005-10-18 15:30:00,52.23,52.24,52.07,52.15,60400.0,32.1498,32.156,32.0513,32.1006,60400.0
2005-10-19 09:30:00,51.75,51.9,51.66,51.9,22800.0,31.8543,31.9467,31.7989,31.9467,22800.0
2005-10-19 10:00:00,51.9,51.93,51.76,51.76,22300.0,31.9467,31.9651,31.8605,31.8605,22300.0
2005-10-19 10:30:00,51.77,52.03,51.76,51.92,41500.0,31.8666,32.0267,31.8605,31.959,41500.0
2005-10-19 11:00:00,51.92,52.07,51.85,51.93,54000.0,31.959,32.0513,31.9159,31.9651,54000.0
2005-10-19 11:30:00,51.96,51.97,51.6,51.62,55300.0,31.9836,31.9898,31.762,31.7743,55300.0
2005-10-19 12:00:00,51.62,51.74,51.58,51.73,14200.0,31.7743,31.8482,31.7497,31.842,14200.0
2005-10-19 12:30:00,51.76,51.8,51.71,51.75,15200.0,31.8605,31.8851,31.8297,31.8543,15200.0
2005-10-19 13:00:00,51.78,51.9,51.71,51.83,13000.0,31.8728,31.9467,31.8297,31.9036,13000.0
2005-10-19 13:30:00,51.84,52.0,51.8,51.81,19400.0,31.9097,32.0082,31.8851,31.8913,19400.0
2005-10-19 14:00:00,51.82,52.07,51.8,52.07,12000.0,31.8974,32.0513,31.8851,32.0513,12000.0
2005-10-19 14:30:00,52.07,52.23,52.03,52.23,18300.0,32.0513,32.1498,32.0267,32.1498,18300.0
2005-10-19 15:00:00,52.23,52.31,52.23,52.3,17600.0,32.1498,32.199,32.1498,32.1929,17600.0
2005-10-19 15:30:00,52.3,52.58,52.3,52.51,39000.0,32.1929,32.3652,32.1929,32.3221,39000.0
2005-10-20 09:30:00,52.3,52.49,52.21,52.44,16500.0,32.1929,32.3098,32.1375,32.2791,16500.0
2005-10-20 10:00:00,52.45,52.5,52.31,52.42,11900.0,32.2852,32.316,32.199,32.2668,11900.0
2005-10-20 10:30:00,52.45,52.6,52.45,52.47,15000.0,32.2852,32.3775,32.2852,32.2975,15000.0
2005-10-20 11:00:00,52.46,52.63,52.4,52.63,11000.0,32.2914,32.396,32.2544,32.396,11000.0
2005-10-20 11:30:00,52.65,52.8,52.65,52.7,12900.0,32.4083,32.5007,32.4083,32.4391,12900.0
2005-10-20 12:00:00,52.74,52.77,52.6,52.67,12100.0,32.4637,32.4822,32.3775,32.4206,12100.0
2005-10-20 12:30:00,52.68,52.68,52.38,52.4,8500.0,32.4268,32.4268,32.2421,32.2544,8500.0
2005-10-20 13:00:00,52.41,52.58,52.4,52.46,8700.0,32.2606,32.3652,32.2544,32.2914,8700.0
2005-10-20 13:30:00,52.43,52.56,52.4,52.43,18400.0,32.2729,32.3529,32.2544,32.2729,18400.0
2005-10-20 14:00:00,52.47,52.47,52.13,52.21,13300.0,32.2975,32.2975,32.0882,32.1375,13300.0
2005-10-20 14:30:00,52.21,52.3,52.2,52.27,12300.0,32.1375,32.1929,32.1313,32.1744,12300.0
2005-10-20 15:00:00,52.28,52.34,52.0,52.0,47800.0,32.1806,32.2175,32.0082,32.0082,47800.0
2005-10-20 15:30:00,52.04,52.37,52.04,52.13,62800.0,32.0328,32.236,32.0328,32.0882,62800.0
2005-10-21 09:30:00,52.4,52.4,52.24,52.29,64100.0,32.2544,32.2544,32.156,32.1867,64100.0
2005-10-21 10:00:00,52.29,52.5,52.28,52.5,20800.0,32.1867,32.316,32.1806,32.316,20800.0
2005-10-21 10:30:00,52.5,52.84,52.5,52.53,43700.0,32.316,32.5253,32.316,32.3345,43700.0
2005-10-21 11:00:00,52.53,52.55,52.35,52.53,32000.0,32.3345,32.3468,32.2237,32.3345,32000.0
2005-10-21 11:30:00,52.52,52.53,52.12,52.26,24600.0,32.3283,32.3345,32.0821,32.1683,24600.0
2005-10-21 12:00:00,52.29,52.34,52.1,52.21,41400.0,32.1867,32.2175,32.0698,32.1375,41400.0
2005-10-21 12:30:00,52.26,52.67,52.19,52.66,19900.0,32.1683,32.4206,32.1252,32.4145,19900.0
2005-10-21 13:00:00,52.68,52.68,52.39,52.41,14600.0,32.4268,32.4268,32.2483,32.2606,14600.0
2005-10-21 13:30:00,52.44,52.54,52.15,52.15,66700.0,32.2791,32.3406,32.1006,32.1006,66700.0
2005-10-21 14:00:00,52.16,52.16,51.92,51.98,42200.0,32.1067,32.1067,31.959,31.9959,42200.0
2005-10-21 14:30:00,51.98,52.06,51.92,51.93,40200.0,31.9959,32.0452,31.959,31.9651,40200.0
2005-10-21 15:00:00,51.92,51.93,51.75,51.79,40600.0,31.959,31.9651,31.8543,31.879,40600.0
2005-10-21 15:30:00,51.79,51.79,51.67,51.67,73600.0,31.879,31.879,31.8051,31.8051,73600.0
2005-10-24 09:30:00,51.64,51.8,51.45,51.76,49300.0,31.7866,31.8851,31.6697,31.8605,49300.0
2005-10-24 10:00:00,51.77,51.95,51.67,51.78,31300.0,31.8666,31.9774,31.8051,31.8728,31300.0
2005-10-24 10:30:00,51.78,51.83,51.35,51.5,38600.0,31.8728,31.9036,31.6081,31.7005,38600.0
2005-10-24 11:00:00,51.51,51.9,51.51,51.66,28600.0,31.7066,31.9467,31.7066,31.7989,28600.0
2005-10-24 11:30:00,51.69,51.9,51.56,51.82,42500.0,31.8174,31.9467,31.7374,31.8974,42500.0
2005-10-24 12:00:00,51.81,52.05,51.8,52.0,28500.0,31.8913,32.039,31.8851,32.0082,28500.0
2005-10-24 12:30:00,52.04,52.16,52.03,52.11,41300.0,32.0328,32.1067,32.0267,32.0759,41300.0
2005-10-24 13:00:00,52.09,52.19,52.02,52.19,23100.0,32.0636,32.1252,32.0205,32.1252,23100.0
2005-10-24 13:30:00,52.16,52.26,52.12,52.26,25000.0,32.1067,32.1683,32.0821,32.1683,25000.0
2005-10-24 14:00:00,52.29,52.29,52.17,52.22,18800.0,32.1867,32.1867,32.1129,32.1436,18800.0
2005-10-24 14:30:00,52.22,52.39,52.22,52.39,27400.0,32.1436,32.2483,32.1436,32.2483,27400.0
2005-10-24 15:00:00,52.37,52.47,52.28,52.32,33100.0,32.236,32.2975,32.1806,32.2052,33100.0
2005-10-24 15:30:00,52.33,52.38,52.2,52.3,69000.0,32.2114,32.2421,32.1313,32.1929,69000.0
2005-10-25 09:30:00,54.0,55.04,53.99,54.84,158600.0,33.2393,33.8795,33.2332,33.7564,158600.0
2005-10-25 10:00:00,54.89,55.44,54.56,55.4,241400.0,33.7871,34.1257,33.584,34.1011,241400.0
2005-10-25 10:30:00,55.45,55.8,55.0,55.0,216600.0,34.1318,34.3473,33.8549,33.8549,216600.0
2005-10-25 11:00:00,55.0,55.38,55.0,55.22,105200.0,33.8549,34.0888,33.8549,33.9903,105200.0
2005-10-25 11:30:00,55.16,55.21,54.5,54.64,76900.0,33.9533,33.9841,33.5471,33.6333,76900.0
2005-10-25 12:00:00,54.64,54.83,54.34,54.48,62200.0,33.6333,33.7502,33.4486,33.5348,62200.0
2005-10-25 12:30:00,54.48,54.7,54.25,54.5,39100.0,33.5348,33.6702,33.3932,33.5471,39100.0
2005-10-25 13:00:00,54.5,54.61,54.37,54.53,30700.0,33.5471,33.6148,33.4671,33.5655,30700.0
2005-10-25 13:30:00,54.5,54.52,54.18,54.3,48600.0,33.5471,33.5594,33.3501,33.424,48600.0
2005-10-25 14:00:00,54.28,54.69,54.23,54.66,51700.0,33.4117,33.664,33.3809,33.6456,51700.0
2005-10-25 14:30:00,54.72,55.25,54.68,54.98,125300.0,33.6825,34.0087,33.6579,33.8425,125300.0
2005-10-25 15:00:00,54.99,55.31,54.87,55.25,186700.0,33.8487,34.0457,33.7748,34.0087,186700.0
2005-10-25 15:30:00,55.26,55.53,55.08,55.4,126700.0,34.0149,34.1811,33.9041,34.1011,126700.0
2005-10-26 09:30:00,55.36,55.5,54.87,55.08,69600.0,34.0764,34.1626,33.7748,33.9041,69600.0
2005-10-26 10:00:00,55.08,55.19,55.0,55.16,68900.0,33.9041,33.9718,33.8549,33.9533,68900.0
2005-10-26 10:30:00,55.16,55.31,55.14,55.29,76200.0,33.9533,34.0457,33.941,34.0334,76200.0
2005-10-26 11:00:00,55.27,55.57,55.16,55.57,41400.0,34.021,34.2057,33.9533,34.2057,41400.0
2005-10-26 11:30:00,55.57,55.58,55.37,55.43,31000.0,34.2057,34.2119,34.0826,34.1195,31000.0
2005-10-26 12:00:00,55.4,55.44,55.27,55.35,35300.0,34.1011,34.1257,34.021,34.0703,35300.0
2005-10-26 12:30:00,55.38,55.76,55.38,55.75,29400.0,34.0888,34.3227,34.0888,34.3165,29400.0
2005-10-26 13:00:00,55.73,55.84,55.55,55.65,37600.0,34.3042,34.3719,34.1934,34.255,37600.0
2005-10-26 13:30:00,55.69,55.87,55.53,55.86,37600.0,34.2796,34.3904,34.1811,34.3842,37600.0
2005-10-26 14:00:00,55.86,56.14,55.85,56.06,49200.0,34.3842,34.5566,34.3781,34.5073,49200.0
2005-10-26 14:30:00,56.03,56.03,55.76,55.76,72300.0,34.4889,34.4889,34.3227,34.3227,72300.0
2005-10-26 15:00:00,55.75,56.05,55.75,55.94,86400.0,34.3165,34.5012,34.3165,34.4335,86400.0
2005-10-26 15:30:00,55.93,55.98,55.85,55.87,128300.0,34.4273,34.4581,34.3781,34.3904,128300.0
2005-10-27 09:30:00,55.93,56.41,55.85,56.3,44600.0,34.4273,34.7228,34.3781,34.6551,44600.0
2005-10-27 10:00:00,56.3,56.3,56.0,56.0,45900.0,34.6551,34.6551,34.4704,34.4704,45900.0
2005-10-27 10:30:00,55.99,56.35,55.99,56.01,59700.0,34.4642,34.6858,34.4642,34.4765,59700.0
2005-10-27 11:00:00,56.0,56.35,55.89,56.28,67900.0,34.4704,34.6858,34.4027,34.6427,67900.0
2005-10-27 11:30:00,56.28,56.28,55.85,55.89,41200.0,34.6427,34.6427,34.3781,34.4027,41200.0
2005-10-27 12:00:00,55.89,56.08,55.89,55.97,34600.0,34.4027,34.5196,34.4027,34.4519,34600.0
2005-10-27 12:30:00,55.94,56.01,55.89,55.96,25600.0,34.4335,34.4765,34.4027,34.4458,25600.0
2005-10-27 13:00:00,55.96,56.0,55.73,55.85,29800.0,34.4458,34.4704,34.3042,34.3781,29800.0
2005-10-27 13:30:00,55.84,55.9,55.77,55.89,53900.0,34.3719,34.4088,34.3288,34.4027,53900.0
2005-10-27 14:00:00,55.88,56.08,55.8,56.07,55200.0,34.3965,34.5196,34.3473,34.5135,55200.0
2005-10-27 14:30:00,56.07,56.07,55.87,55.89,53800.0,34.5135,34.5135,34.3904,34.4027,53800.0
2005-10-27 15:00:00,55.88,55.95,55.66,55.66,95300.0,34.3965,34.4396,34.2611,34.2611,95300.0
2005-10-27 15:30:00,55.65,55.91,55.61,55.74,78000.0,34.255,34.415,34.2303,34.3104,78000.0
2005-10-28 09:30:00,55.58,55.78,55.45,55.77,43700.0,34.2119,34.335,34.1318,34.3288,43700.0
2005-10-28 10:00:00,55.73,55.73,55.42,55.59,36300.0,34.3042,34.3042,34.1134,34.218,36300.0
2005-10-28 10:30:00,55.57,55.61,55.5,55.51,21500.0,34.2057,34.2303,34.1626,34.1688,21500.0
2005-10-28 11:00:00,55.53,55.68,55.46,55.6,47600.0,34.1811,34.2734,34.138,34.2242,47600.0
2005-10-28 11:30:00,55.59,55.73,55.51,55.72,41600.0,34.218,34.3042,34.1688,34.298,41600.0
2005-10-28 12:00:00,55.71,55.76,55.68,55.75,36300.0,34.2919,34.3227,34.2734,34.3165,36300.0
2005-10-28 12:30:00,55.74,55.75,55.53,55.6,41400.0,34.3104,34.3165,34.1811,34.2242,41400.0
2005-10-28 13:00:00,55.6,55.85,55.6,55.85,33500.0,34.2242,34.3781,34.2242,34.3781,33500.0
2005-10-28 13:30:00,55.84,56.02,55.83,56.02,23500.0,34.3719,34.4827,34.3658,34.4827,23500.0
2005-10-28 14:00:00,56.03,56.23,56.02,56.02,47900.0,34.4889,34.612,34.4827,34.4827,47900.0
2005-10-28 14:30:00,56.05,56.15,56.0,56.14,27000.0,34.5012,34.5627,34.4704,34.5566,27000.0
2005-10-28 15:00:00,56.14,56.23,56.08,56.1,41300.0,34.5566,34.612,34.5196,34.5319,41300.0
2005-10-28 15:30:00,56.1,56.14,56.01,56.13,56100.0,34.5319,34.5566,34.4765,34.5504,56100.0
2005-10-31 09:30:00,56.34,56.5,56.05,56.4,39300.0,34.6797,34.7782,34.5012,34.7166,39300.0
2005-10-31 10:00:00,56.39,56.57,56.3,56.54,31900.0,34.7105,34.8213,34.6551,34.8028,31900.0
2005-10-31 10:30:00,56.55,56.74,56.41,56.67,18400.0,34.8089,34.9259,34.7228,34.8828,18400.0
2005-10-31 11:00:00,56.65,56.81,56.5,56.52,24800.0,34.8705,34.969,34.7782,34.7905,24800.0
2005-10-31 11:30:00,56.54,56.64,56.43,56.51,18200.0,34.8028,34.8643,34.7351,34.7843,18200.0
2005-10-31 12:00:00,56.49,56.57,56.37,56.55,27000.0,34.772,34.8213,34.6981,34.8089,27000.0
2005-10-31 12:30:00,56.51,56.6,56.44,56.59,12700.0,34.7843,34.8397,34.7412,34.8336,12700.0
2005-10-31 13:00:00,56.58,56.6,56.55,56.59,20200.0,34.8274,34.8397,34.8089,34.8336,20200.0
2005-10-31 13:30:00,56.58,56.58,56.47,56.56,16300.0,34.8274,34.8274,34.7597,34.8151,16300.0
2005-10-31 14:00:00,56.55,56.6,56.49,56.53,25800.0,34.8089,34.8397,34.772,34.7966,25800.0
2005-10-31 14:30:00,56.56,56.63,56.55,56.61,54600.0,34.8151,34.8582,34.8089,34.8459,54600.0
2005-10-31 15:00:00,56.62,56.71,56.55,56.65,49200.0,34.852,34.9074,34.8089,34.8705,49200.0
2005-10-31 15:30:00,56.65,56.7,56.54,56.58,50900.0,34.8705,34.9013,34.8028,34.8274,50900.0
2005-11-01 09:30:00,56.85,57.2,56.79,57.07,113800.0,34.9936,35.209,34.9567,35.129,113800.0
2005-11-01 10:00:00,57.08,57.95,57.08,57.65,115400.0,35.1352,35.6707,35.1352,35.486,115400.0
2005-11-01 10:30:00,57.65,57.89,57.44,57.64,69600.0,35.486,35.6338,35.3568,35.4799,69600.0
2005-11-01 11:00:00,57.64,57.9,57.64,57.67,37400.0,35.4799,35.6399,35.4799,35.4983,37400.0
2005-11-01 11:30:00,57.63,57.67,57.5,57.5,54700.0,35.4737,35.4983,35.3937,35.3937,54700.0
2005-11-01 12:00:00,57.47,57.59,57.45,57.58,21300.0,35.3752,35.4491,35.3629,35.443,21300.0
2005-11-01 12:30:00,57.58,57.61,57.45,57.46,38000.0,35.443,35.4614,35.3629,35.3691,38000.0
2005-11-01 13:00:00,57.45,57.6,57.45,57.56,26000.0,35.3629,35.4553,35.3629,35.4306,26000.0
2005-11-01 13:30:00,57.55,57.75,57.47,57.75,37900.0,35.4245,35.5476,35.3752,35.5476,37900.0
2005-11-01 14:00:00,57.75,58.0,57.66,57.95,51000.0,35.5476,35.7015,35.4922,35.6707,51000.0
2005-11-01 14:30:00,57.95,58.0,57.8,57.89,44300.0,35.6707,35.7015,35.5784,35.6338,44300.0
2005-11-01 15:00:00,57.84,57.9,57.7,57.89,37900.0,35.603,35.6399,35.5168,35.6338,37900.0
2005-11-01 15:30:00,57.89,58.0,57.83,57.92,103300.0,35.6338,35.7015,35.5968,35.6522,103300.0
2005-11-02 09:30:00,57.6,57.75,57.45,57.71,26900.0,35.4553,35.5476,35.3629,35.523,26900.0
2005-11-02 10:00:00,57.75,57.79,57.67,57.69,37500.0,35.5476,35.5722,35.4983,35.5107,37500.0
2005-11-02 10:30:00,57.72,57.99,57.71,57.71,36100.0,35.5291,35.6953,35.523,35.523,36100.0
2005-11-02 11:00:00,57.74,57.77,57.62,57.7,37400.0,35.5414,35.5599,35.4676,35.5168,37400.0
2005-11-02 11:30:00,57.7,57.73,57.68,57.73,51000.0,35.5168,35.5353,35.5045,35.5353,51000.0
2005-11-02 12:00:00,57.72,57.75,57.7,57.74,24000.0,35.5291,35.5476,35.5168,35.5414,24000.0
2005-11-02 12:30:00,57.72,57.8,57.7,57.78,44800.0,35.5291,35.5784,35.5168,35.5661,44800.0
2005-11-02 13:00:00,57.8,57.8,57.7,57.71,86300.0,35.5784,35.5784,35.5168,35.523,86300.0
2005-11-02 13:30:00,57.73,57.88,57.7,57.71,16300.0,35.5353,35.6276,35.5168,35.523,16300.0
2005-11-02 14:00:00,57.75,57.81,57.73,57.76,19500.0,35.5476,35.5845,35.5353,35.5537,19500.0
2005-11-02 14:30:00,57.77,57.77,57.54,57.6,33200.0,35.5599,35.5599,35.4183,35.4553,33200.0
2005-11-02 15:00:00,57.6,57.78,57.59,57.71,42800.0,35.4553,35.5661,35.4491,35.523,42800.0
2005-11-02 15:30:00,57.68,57.72,57.57,57.72,77600.0,35.5045,35.5291,35.4368,35.5291,77600.0
2005-11-03 09:30:00,57.82,58.25,57.7,57.96,36000.0,35.5907,35.8554,35.5168,35.6769,36000.0
2005-11-03 10:00:00,57.95,57.97,57.73,57.77,25700.0,35.6707,35.683,35.5353,35.5599,25700.0
2005-11-03 10:30:00,57.76,57.9,57.7,57.81,85800.0,35.5537,35.6399,35.5168,35.5845,85800.0
2005-11-03 11:00:00,57.8,57.88,57.8,57.85,21000.0,35.5784,35.6276,35.5784,35.6091,21000.0
2005-11-03 11:30:00,57.86,57.98,57.84,57.84,15400.0,35.6153,35.6892,35.603,35.603,15400.0
2005-11-03 12:00:00,57.86,57.97,57.82,57.95,12700.0,35.6153,35.683,35.5907,35.6707,12700.0
2005-11-03 12:30:00,57.94,58.07,57.93,58.02,7000.0,35.6645,35.7446,35.6584,35.7138,7000.0
2005-11-03 13:00:00,58.01,58.13,58.01,58.05,18800.0,35.7076,35.7815,35.7076,35.7323,18800.0
2005-11-03 13:30:00,58.09,58.18,58.01,58.01,31300.0,35.7569,35.8123,35.7076,35.7076,31300.0
2005-11-03 14:00:00,58.03,58.13,57.95,57.96,48800.0,35.7199,35.7815,35.6707,35.6769,48800.0
2005-11-03 14:30:00,57.93,57.93,57.65,57.69,21400.0,35.6584,35.6584,35.486,35.5107,21400.0
2005-11-03 15:00:00,57.68,57.82,57.6,57.64,83400.0,35.5045,35.5907,35.4553,35.4799,83400.0
2005-11-03 15:30:00,57.63,57.79,57.61,57.79,53900.0,35.4737,35.5722,35.4614,35.5722,53900.0
2005-11-04 09:30:00,57.7,57.7,57.56,57.7,29500.0,35.5168,35.5168,35.4306,35.5168,29500.0
2005-11-04 10:00:00,57.67,57.76,57.6,57.69,18700.0,35.4983,35.5537,35.4553,35.5107,18700.0
2005-11-04 10:30:00,57.69,57.81,57.66,57.76,31800.0,35.5107,35.5845,35.4922,35.5537,31800.0
2005-11-04 11:00:00,57.75,57.78,57.69,57.77,22800.0,35.5476,35.5661,35.5107,35.5599,22800.0
2005-11-04 11:30:00,57.77,57.82,57.7,57.78,24200.0,35.5599,35.5907,35.5168,35.5661,24200.0
2005-11-04 12:00:00,57.77,57.83,57.71,57.82,15700.0,35.5599,35.5968,35.523,35.5907,15700.0
2005-11-04 12:30:00,57.82,57.84,57.7,57.71,21700.0,35.5907,35.603,35.5168,35.523,21700.0
2005-11-04 13:00:00,57.71,57.81,57.7,57.81,19400.0,35.523,35.5845,35.5168,35.5845,19400.0
2005-11-04 13:30:00,57.81,57.81,57.72,57.72,8200.0,35.5845,35.5845,35.5291,35.5291,8200.0
2005-11-04 14:00:00,57.72,57.84,57.7,57.79,47100.0,35.5291,35.603,35.5168,35.5722,47100.0
2005-11-04 14:30:00,57.79,57.8,57.66,57.71,62100.0,35.5722,35.5784,35.4922,35.523,62100.0
2005-11-04 15:00:00,57.7,57.79,57.66,57.76,28600.0,35.5168,35.5722,35.4922,35.5537,28600.0
2005-11-04 15:30:00,57.75,57.85,57.74,57.85,37200.0,35.5476,35.6091,35.5414,35.6091,37200.0
2005-11-07 09:30:00,58.0,58.05,57.65,57.84,21300.0,35.7015,35.7323,35.486,35.603,21300.0
2005-11-07 10:00:00,57.9,57.9,57.67,57.84,33200.0,35.6399,35.6399,35.4983,35.603,33200.0
2005-11-07 10:30:00,57.82,58.2,57.82,58.2,12500.0,35.5907,35.8246,35.5907,35.8246,12500.0
2005-11-07 11:00:00,58.2,58.24,57.86,57.89,21500.0,35.8246,35.8492,35.6153,35.6338,21500.0
2005-11-07 11:30:00,57.87,58.06,57.81,57.84,24100.0,35.6215,35.7384,35.5845,35.603,24100.0
2005-11-07 12:00:00,57.86,57.91,57.79,57.8,40800.0,35.6153,35.6461,35.5722,35.5784,40800.0
2005-11-07 12:30:00,57.81,57.81,57.53,57.72,48300.0,35.5845,35.5845,35.4122,35.5291,48300.0
2005-11-07 13:00:00,57.72,57.77,57.65,57.77,28100.0,35.5291,35.5599,35.486,35.5599,28100.0
2005-11-07 13:30:00,57.77,57.89,57.77,57.86,55900.0,35.5599,35.6338,35.5599,35.6153,55900.0
2005-11-07 14:00:00,57.85,57.92,57.8,57.86,28400.0,35.6091,35.6522,35.5784,35.6153,28400.0
2005-11-07 14:30:00,57.87,57.89,57.79,57.8,33900.0,35.6215,35.6338,35.5722,35.5784,33900.0
2005-11-07 15:00:00,57.8,57.85,57.69,57.72,30600.0,35.5784,35.6091,35.5107,35.5291,30600.0
2005-11-07 15:30:00,57.72,57.8,57.62,57.8,48800.0,35.5291,35.5784,35.4676,35.5784,48800.0
2005-11-08 09:30:00,57.7,57.82,57.51,57.7,26700.0,35.5168,35.5907,35.3999,35.5168,26700.0
2005-11-08 10:00:00,57.69,57.74,57.57,57.66,29500.0,35.5107,35.5414,35.4368,35.4922,29500.0
2005-11-08 10:30:00,57.63,57.73,57.6,57.67,23100.0,35.4737,35.5353,35.4553,35.4983,23100.0
2005-11-08 11:00:00,57.68,57.75,57.66,57.7,29000.0,35.5045,35.5476,35.4922,35.5168,29000.0
2005-11-08 11:30:00,57.69,57.74,57.58,57.72,21400.0,35.5107,35.5414,35.443,35.5291,21400.0
2005-11-08 12:00:00,57.69,57.75,57.63,57.63,21700.0,35.5107,35.5476,35.4737,35.4737,21700.0
2005-11-08 12:30:00,57.64,57.7,57.62,57.7,11100.0,35.4799,35.5168,35.4676,35.5168,11100.0
2005-11-08 13:00:00,57.67,57.67,57.54,57.65,8900.0,35.4983,35.4983,35.4183,35.486,8900.0
2005-11-08 13:30:00,57.65,57.69,57.6,57.68,10500.0,35.486,35.5107,35.4553,35.5045,10500.0
2005-11-08 14:00:00,57.68,57.7,57.65,57.67,18500.0,35.5045,35.5168,35.486,35.4983,18500.0
2005-11-08 14:30:00,57.67,57.69,57.59,57.59,24100.0,35.4983,35.5107,35.4491,35.4491,24100.0
2005-11-08 15:00:00,57.59,57.66,57.55,57.61,32800.0,35.4491,35.4922,35.4245,35.4614,32800.0
2005-11-08 15:30:00,57.61,57.63,57.48,57.48,66500.0,35.4614,35.4737,35.3814,35.3814,66500.0
2005-11-09 09:30:00,57.45,57.49,57.34,57.46,16700.0,35.3629,35.3876,35.2952,35.3691,16700.0
2005-11-09 10:00:00,57.49,57.69,57.46,57.56,14000.0,35.3876,35.5107,35.3691,35.4306,14000.0
2005-11-09 10:30:00,57.55,57.78,57.55,57.74,103700.0,35.4245,35.5661,35.4245,35.5414,103700.0
2005-11-09 11:00:00,57.74,57.8,57.72,57.72,12000.0,35.5414,35.5784,35.5291,35.5291,12000.0
2005-11-09 11:30:00,57.75,57.75,57.6,57.69,16100.0,35.5476,35.5476,35.4553,35.5107,16100.0
2005-11-09 12:00:00,57.71,57.95,57.62,57.95,18300.0,35.523,35.6707,35.4676,35.6707,18300.0
2005-11-09 12:30:00,57.92,57.92,57.77,57.8,24900.0,35.6522,35.6522,35.5599,35.5784,24900.0
2005-11-09 13:00:00,57.77,57.77,57.67,57.71,15100.0,35.5599,35.5599,35.4983,35.523,15100.0
2005-11-09 13:30:00,57.71,57.76,57.62,57.63,9800.0,35.523,35.5537,35.4676,35.4737,9800.0
2005-11-09 14:00:00,57.62,57.62,57.46,57.52,20800.0,35.4676,35.4676,35.3691,35.406,20800.0
2005-11-09 14:30:00,57.5,57.66,57.5,57.54,19400.0,35.3937,35.4922,35.3937,35.4183,19400.0
2005-11-09 15:00:00,57.53,57.58,57.43,57.52,38600.0,35.4122,35.443,35.3506,35.406,38600.0
2005-11-09 15:30:00,57.52,57.62,57.45,57.51,24800.0,35.406,35.4676,35.3629,35.3999,24800.0
2005-11-10 09:30:00,57.67,57.97,57.66,57.82,17200.0,35.4983,35.683,35.4922,35.5907,17200.0
2005-11-10 10:00:00,57.82,57.86,57.27,57.38,15400.0,35.5907,35.6153,35.2521,35.3198,15400.0
2005-11-10 10:30:00,57.39,57.45,57.17,57.32,25200.0,35.326,35.3629,35.1906,35.2829,25200.0
2005-11-10 11:00:00,57.34,57.46,57.3,57.46,10600.0,35.2952,35.3691,35.2706,35.3691,10600.0
2005-11-10 11:30:00,57.41,57.45,57.28,57.44,14600.0,35.3383,35.3629,35.2583,35.3568,14600.0
2005-11-10 12:00:00,57.4,57.47,57.32,57.45,17300.0,35.3322,35.3752,35.2829,35.3629,17300.0
2005-11-10 12:30:00,57.49,57.49,57.39,57.43,11300.0,35.3876,35.3876,35.326,35.3506,11300.0
2005-11-10 13:00:00,57.43,57.5,57.38,57.46,42000.0,35.3506,35.3937,35.3198,35.3691,42000.0
2005-11-10 13:30:00,57.42,57.77,57.4,57.76,42200.0,35.3445,35.5599,35.3322,35.5537,42200.0
2005-11-10 14:00:00,57.77,57.85,57.74,57.85,34800.0,35.5599,35.6091,35.5414,35.6091,34800.0
2005-11-10 14:30:00,57.85,58.22,57.85,58.22,29000.0,35.6091,35.8369,35.6091,35.8369,29000.0
2005-11-10 15:00:00,58.21,58.21,58.06,58.11,21900.0,35.8307,35.8307,35.7384,35.7692,21900.0
2005-11-10 15:30:00,58.11,58.16,58.04,58.08,26400.0,35.7692,35.8,35.7261,35.7507,26400.0
2005-11-11 09:30:00,58.08,58.18,58.05,58.15,12100.0,35.7507,35.8123,35.7323,35.7938,12100.0
2005-11-11 10:00:00,58.2,58.2,57.75,57.79,31900.0,35.8246,35.8246,35.5476,35.5722,31900.0
2005-11-11 10:30:00,57.79,57.84,57.71,57.82,12600.0,35.5722,35.603,35.523,35.5907,12600.0
2005-11-11 11:00:00,57.82,57.94,57.82,57.87,20900.0,35.5907,35.6645,35.5907,35.6215,20900.0
2005-11-11 11:30:00,57.87,57.93,57.8,57.85,12800.0,35.6215,35.6584,35.5784,35.6091,12800.0
2005-11-11 12:00:00,57.87,57.99,57.87,57.99,5000.0,35.6215,35.6953,35.6215,35.6953,5000.0
2005-11-11 12:30:00,57.99,57.99,57.87,57.87,4900.0,35.6953,35.6953,35.6215,35.6215,4900.0
2005-11-11 13:00:00,57.84,57.88,57.83,57.87,8100.0,35.603,35.6276,35.5968,35.6215,8100.0
2005-11-11 13:30:00,57.87,57.94,57.87,57.94,11000.0,35.6215,35.6645,35.6215,35.6645,11000.0
2005-11-11 14:00:00,57.94,58.0,57.94,58.0,7100.0,35.6645,35.7015,35.6645,35.7015,7100.0
2005-11-11 14:30:00,58.0,58.01,57.93,57.99,9200.0,35.7015,35.7076,35.6584,35.6953,9200.0
2005-11-11 15:00:00,57.96,58.04,57.96,58.04,10000.0,35.6769,35.7261,35.6769,35.7261,10000.0
2005-11-11 15:30:00,58.04,58.09,57.98,58.04,27300.0,35.7261,35.7569,35.6892,35.7261,27300.0
2005-11-14 09:30:00,58.31,58.56,58.25,58.37,23300.0,35.8923,36.0462,35.8554,35.9292,23300.0
2005-11-14 10:00:00,58.37,58.39,58.15,58.16,11600.0,35.9292,35.9415,35.7938,35.8,11600.0
2005-11-14 10:30:00,58.16,58.22,58.05,58.17,18500.0,35.8,35.8369,35.7323,35.8061,18500.0
2005-11-14 11:00:00,58.15,58.25,58.12,58.2,18500.0,35.7938,35.8554,35.7753,35.8246,18500.0
2005-11-14 11:30:00,58.19,58.19,58.05,58.05,12000.0,35.8184,35.8184,35.7323,35.7323,12000.0
2005-11-14 12:00:00,58.04,58.12,58.0,58.07,6600.0,35.7261,35.7753,35.7015,35.7446,6600.0
2005-11-14 12:30:00,58.05,58.05,57.91,57.92,6200.0,35.7323,35.7323,35.6461,35.6522,6200.0
2005-11-14 13:00:00,57.85,57.98,57.81,57.84,13200.0,35.6091,35.6892,35.5845,35.603,13200.0
2005-11-14 13:30:00,57.85,58.05,57.85,58.02,8300.0,35.6091,35.7323,35.6091,35.7138,8300.0
2005-11-14 14:00:00,58.01,58.01,57.8,57.86,9000.0,35.7076,35.7076,35.5784,35.6153,9000.0
2005-11-14 14:30:00,57.87,57.99,57.85,57.88,18000.0,35.6215,35.6953,35.6091,35.6276,18000.0
2005-11-14 15:00:00,57.89,57.93,57.8,57.84,12400.0,35.6338,35.6584,35.5784,35.603,12400.0
2005-11-14 15:30:00,57.84,57.96,57.84,57.94,15100.0,35.603,35.6769,35.603,35.6645,15100.0
2005-11-15 09:30:00,58.05,58.17,57.88,57.88,23300.0,35.7323,35.8061,35.6276,35.6276,23300.0
2005-11-15 10:00:00,57.96,58.16,57.96,58.0,16800.0,35.6769,35.8,35.6769,35.7015,16800.0
2005-11-15 10:30:00,58.0,58.12,57.92,58.0,24900.0,35.7015,35.7753,35.6522,35.7015,24900.0
2005-11-15 11:00:00,58.0,58.03,57.92,58.01,23800.0,35.7015,35.7199,35.6522,35.7076,23800.0
2005-11-15 11:30:00,58.03,58.05,57.95,58.02,18500.0,35.7199,35.7323,35.6707,35.7138,18500.0
2005-11-15 12:00:00,58.05,58.11,58.03,58.07,23300.0,35.7323,35.7692,35.7199,35.7446,23300.0
2005-11-15 12:30:00,58.05,58.08,58.04,58.08,13000.0,35.7323,35.7507,35.7261,35.7507,13000.0
2005-11-15 13:00:00,58.08,58.14,58.07,58.12,11400.0,35.7507,35.7877,35.7446,35.7753,11400.0
2005-11-15 13:30:00,58.1,58.1,58.0,58.04,28800.0,35.763,35.763,35.7015,35.7261,28800.0
2005-11-15 14:00:00,58.03,58.04,57.99,58.01,23100.0,35.7199,35.7261,35.6953,35.7076,23100.0
2005-11-15 14:30:00,58.01,58.17,58.0,58.08,44300.0,35.7076,35.8061,35.7015,35.7507,44300.0
2005-11-15 15:00:00,58.08,58.14,58.03,58.13,22500.0,35.7507,35.7877,35.7199,35.7815,22500.0
2005-11-15 15:30:00,58.13,58.14,58.01,58.1,29700.0,35.7815,35.7877,35.7076,35.763,29700.0
2005-11-16 09:30:00,58.25,58.3,57.95,57.95,22800.0,35.8554,35.8861,35.6707,35.6707,22800.0
2005-11-16 10:00:00,58.0,58.03,57.83,57.88,21500.0,35.7015,35.7199,35.5968,35.6276,21500.0
2005-11-16 10:30:00,57.83,58.02,57.72,57.97,23100.0,35.5968,35.7138,35.5291,35.683,23100.0
2005-11-16 11:00:00,57.97,58.06,57.88,58.0,11900.0,35.683,35.7384,35.6276,35.7015,11900.0
2005-11-16 11:30:00,58.0,58.08,57.97,57.97,10000.0,35.7015,35.7507,35.683,35.683,10000.0
2005-11-16 12:00:00,57.97,58.04,57.92,58.0,9600.0,35.683,35.7261,35.6522,35.7015,9600.0
2005-11-16 12:30:00,58.0,58.0,57.89,57.91,11400.0,35.7015,35.7015,35.6338,35.6461,11400.0
2005-11-16 13:00:00,57.92,57.96,57.87,57.96,6600.0,35.6522,35.6769,35.6215,35.6769,6600.0
2005-11-16 13:30:00,57.96,58.05,57.9,57.96,14400.0,35.6769,35.7323,35.6399,35.6769,14400.0
2005-11-16 14:00:00,57.97,58.19,57.95,58.19,25600.0,35.683,35.8184,35.6707,35.8184,25600.0
2005-11-16 14:30:00,58.19,58.19,57.97,58.06,23800.0,35.8184,35.8184,35.683,35.7384,23800.0
2005-11-16 15:00:00,58.04,58.08,58.0,58.06,21200.0,35.7261,35.7507,35.7015,35.7384,21200.0
2005-11-16 15:30:00,58.06,58.1,58.01,58.06,32800.0,35.7384,35.763,35.7076,35.7384,32800.0
2005-11-17 09:30:00,58.22,58.48,58.18,58.41,38300.0,35.8369,35.9969,35.8123,35.9539,38300.0
2005-11-17 10:00:00,58.41,58.42,58.28,58.28,14800.0,35.9539,35.96,35.8738,35.8738,14800.0
2005-11-17 10:30:00,58.28,58.28,58.0,58.02,68200.0,35.8738,35.8738,35.7015,35.7138,68200.0
2005-11-17 11:00:00,58.02,58.03,57.91,57.92,70600.0,35.7138,35.7199,35.6461,35.6522,70600.0
2005-11-17 11:30:00,57.94,57.94,57.7,57.7,33100.0,35.6645,35.6645,35.5168,35.5168,33100.0
2005-11-17 12:00:00,57.7,57.82,57.64,57.82,31300.0,35.5168,35.5907,35.4799,35.5907,31300.0
2005-11-17 12:30:00,57.8,57.82,57.75,57.75,39500.0,35.5784,35.5907,35.5476,35.5476,39500.0
2005-11-17 13:00:00,57.75,57.84,57.74,57.82,19900.0,35.5476,35.603,35.5414,35.5907,19900.0
2005-11-17 13:30:00,57.82,57.88,57.82,57.88,15000.0,35.5907,35.6276,35.5907,35.6276,15000.0
2005-11-17 14:00:00,57.9,57.9,57.88,57.9,34100.0,35.6399,35.6399,35.6276,35.6399,34100.0
2005-11-17 14:30:00,57.9,57.97,57.86,57.89,40100.0,35.6399,35.683,35.6153,35.6338,40100.0
2005-11-17 15:00:00,57.9,58.06,57.89,58.03,24100.0,35.6399,35.7384,35.6338,35.7199,24100.0
2005-11-17 15:30:00,58.03,58.25,58.0,58.21,30500.0,35.7199,35.8554,35.7015,35.8307,30500.0
2005-11-18 09:30:00,58.65,58.7,58.35,58.62,74400.0,36.1016,36.1324,35.9169,36.0831,74400.0
2005-11-18 10:00:00,58.61,58.65,58.55,58.63,43400.0,36.077,36.1016,36.04,36.0893,43400.0
2005-11-18 10:30:00,58.62,58.62,58.28,58.3,11700.0,36.0831,36.0831,35.8738,35.8861,11700.0
2005-11-18 11:00:00,58.32,58.65,58.29,58.52,10600.0,35.8985,36.1016,35.88,36.0216,10600.0
2005-11-18 11:30:00,58.52,58.52,58.15,58.15,43900.0,36.0216,36.0216,35.7938,35.7938,43900.0
2005-11-18 12:00:00,58.15,58.41,58.15,58.31,16800.0,35.7938,35.9539,35.7938,35.8923,16800.0
2005-11-18 12:30:00,58.28,58.28,58.13,58.26,14000.0,35.8738,35.8738,35.7815,35.8615,14000.0
2005-11-18 13:00:00,58.26,58.28,58.15,58.28,19900.0,35.8615,35.8738,35.7938,35.8738,19900.0
2005-11-18 13:30:00,58.27,58.41,58.27,58.35,32700.0,35.8677,35.9539,35.8677,35.9169,32700.0
2005-11-18 14:00:00,58.36,58.39,58.29,58.3,26700.0,35.9231,35.9415,35.88,35.8861,26700.0
2005-11-18 14:30:00,58.31,58.4,58.26,58.31,29400.0,35.8923,35.9477,35.8615,35.8923,29400.0
2005-11-18 15:00:00,58.31,58.35,58.23,58.3,44000.0,35.8923,35.9169,35.8431,35.8861,44000.0
2005-11-18 15:30:00,58.3,58.46,58.25,58.39,122100.0,35.8861,35.9846,35.8554,35.9415,122100.0
2005-11-21 09:30:00,58.54,58.93,58.45,58.92,18500.0,36.0339,36.2739,35.9785,36.2678,18500.0
2005-11-21 10:00:00,58.92,58.92,58.75,58.77,18400.0,36.2678,36.2678,36.1631,36.1754,18400.0
2005-11-21 10:30:00,58.77,58.8,58.74,58.8,11800.0,36.1754,36.1939,36.157,36.1939,11800.0
2005-11-21 11:00:00,58.83,58.83,58.68,58.68,12800.0,36.2124,36.2124,36.12,36.12,12800.0
2005-11-21 11:30:00,58.68,58.72,58.65,58.68,17600.0,36.12,36.1447,36.1016,36.12,17600.0
2005-11-21 12:00:00,58.68,58.68,58.5,58.58,20100.0,36.12,36.12,36.0093,36.0585,20100.0
2005-11-21 12:30:00,58.58,58.61,58.54,58.56,3900.0,36.0585,36.077,36.0339,36.0462,3900.0
2005-11-21 13:00:00,58.57,58.59,58.5,58.53,6700.0,36.0523,36.0646,36.0093,36.0277,6700.0
2005-11-21 13:30:00,58.54,58.75,58.54,58.72,9200.0,36.0339,36.1631,36.0339,36.1447,9200.0
2005-11-21 14:00:00,58.73,58.83,58.73,58.83,4700.0,36.1508,36.2124,36.1508,36.2124,4700.0
2005-11-21 14:30:00,58.84,58.89,58.79,58.83,32700.0,36.2185,36.2493,36.1878,36.2124,32700.0
2005-11-21 15:00:00,58.85,58.91,58.82,58.88,35600.0,36.2247,36.2616,36.2062,36.2432,35600.0
2005-11-21 15:30:00,58.88,59.05,58.88,59.03,50200.0,36.2432,36.3478,36.2432,36.3355,50200.0
2005-11-22 09:30:00,59.05,59.2,58.95,58.95,44300.0,36.3478,36.4401,36.2862,36.2862,44300.0
2005-11-22 10:00:00,58.96,59.06,58.93,58.98,28000.0,36.2924,36.354,36.2739,36.3047,28000.0
2005-11-22 10:30:00,58.97,59.0,58.71,58.71,24700.0,36.2986,36.317,36.1385,36.1385,24700.0
2005-11-22 11:00:00,58.68,58.7,58.5,58.64,39200.0,36.12,36.1324,36.0093,36.0954,39200.0
2005-11-22 11:30:00,58.64,58.7,58.6,58.6,15700.0,36.0954,36.1324,36.0708,36.0708,15700.0
2005-11-22 12:00:00,58.61,58.69,58.6,58.67,14300.0,36.077,36.1262,36.0708,36.1139,14300.0
2005-11-22 12:30:00,58.65,58.7,58.62,58.64,22500.0,36.1016,36.1324,36.0831,36.0954,22500.0
2005-11-22 13:00:00,58.64,58.74,58.64,58.69,43500.0,36.0954,36.157,36.0954,36.1262,43500.0
2005-11-22 13:30:00,58.69,58.69,58.62,58.64,19900.0,36.1262,36.1262,36.0831,36.0954,19900.0
2005-11-22 14:00:00,58.67,58.78,58.65,58.78,57200.0,36.1139,36.1816,36.1016,36.1816,57200.0
2005-11-22 14:30:00,58.75,58.82,58.72,58.8,34100.0,36.1631,36.2062,36.1447,36.1939,34100.0
2005-11-22 15:00:00,58.8,58.95,58.74,58.95,43900.0,36.1939,36.2862,36.157,36.2862,43900.0
2005-11-22 15:30:00,58.96,59.06,58.85,59.01,59000.0,36.2924,36.354,36.2247,36.3232,59000.0
2005-11-23 09:30:00,59.1,59.25,59.08,59.19,26600.0,36.3786,36.4709,36.3663,36.434,26600.0
2005-11-23 10:00:00,59.2,59.25,58.99,59.19,26900.0,36.4401,36.4709,36.3109,36.434,26900.0
2005-11-23 10:30:00,59.25,59.28,59.08,59.26,19800.0,36.4709,36.4894,36.3663,36.4771,19800.0
2005-11-23 11:00:00,59.24,59.4,59.23,59.36,14000.0,36.4648,36.5632,36.4586,36.5386,14000.0
2005-11-23 11:30:00,59.37,59.48,59.34,59.45,9200.0,36.5448,36.6125,36.5263,36.594,9200.0
2005-11-23 12:00:00,59.45,59.45,59.25,59.26,13200.0,36.594,36.594,36.4709,36.4771,13200.0
2005-11-23 12:30:00,59.27,59.43,59.26,59.33,11400.0,36.4832,36.5817,36.4771,36.5202,11400.0
2005-11-23 13:00:00,59.32,59.35,59.25,59.27,8300.0,36.514,36.5325,36.4709,36.4832,8300.0
2005-11-23 13:30:00,59.27,59.41,59.27,59.34,11800.0,36.4832,36.5694,36.4832,36.5263,11800.0
2005-11-23 14:00:00,59.34,59.43,59.28,59.41,17700.0,36.5263,36.5817,36.4894,36.5694,17700.0
2005-11-23 14:30:00,59.42,59.43,59.29,59.29,19100.0,36.5755,36.5817,36.4955,36.4955,19100.0
2005-11-23 15:00:00,59.29,59.31,59.19,59.2,45500.0,36.4955,36.5078,36.434,36.4401,45500.0
2005-11-23 15:30:00,59.2,59.31,59.18,59.3,46100.0,36.4401,36.5078,36.4278,36.5017,46100.0
2005-11-25 09:30:00,59.4,59.46,59.26,59.3,13400.0,36.5632,36.6002,36.4771,36.5017,13400.0
2005-11-25 10:00:00,59.25,59.38,59.2,59.2,12000.0,36.4709,36.5509,36.4401,36.4401,12000.0
2005-11-25 10:30:00,59.2,59.21,59.1,59.14,11800.0,36.4401,36.4463,36.3786,36.4032,11800.0
2005-11-25 11:00:00,59.12,59.15,59.09,59.09,20100.0,36.3909,36.4094,36.3724,36.3724,20100.0
2005-11-25 11:30:00,59.1,59.16,59.08,59.09,5600.0,36.3786,36.4155,36.3663,36.3724,5600.0
2005-11-25 12:00:00,59.1,59.19,59.07,59.18,8900.0,36.3786,36.434,36.3601,36.4278,8900.0
2005-11-25 12:30:00,59.15,59.42,59.15,59.4,35600.0,36.4094,36.5755,36.4094,36.5632,35600.0
2005-11-25 13:00:00,59.44,59.44,59.44,59.44,3200.0,36.5879,36.5879,36.5879,36.5879,3200.0
2005-11-25 13:30:00,59.44,59.44,59.44,59.44,0.0,36.5879,36.5879,36.5879,36.5879,0.0
2005-11-25 14:00:00,59.44,59.44,59.44,59.44,0.0,36.5879,36.5879,36.5879,36.5879,0.0
2005-11-25 14:30:00,59.44,59.44,59.44,59.44,0.0,36.5879,36.5879,36.5879,36.5879,0.0
2005-11-25 15:00:00,59.44,59.44,59.44,59.44,0.0,36.5879,36.5879,36.5879,36.5879,0.0
2005-11-25 15:30:00,59.44,59.44,59.44,59.44,0.0,36.5879,36.5879,36.5879,36.5879,0.0
2005-11-28 09:30:00,59.43,59.43,58.67,58.9,29100.0,36.5817,36.5817,36.1139,36.2555,29100.0
2005-11-28 10:00:00,58.95,59.28,58.88,59.12,15900.0,36.2862,36.4894,36.2432,36.3909,15900.0
2005-11-28 10:30:00,59.07,59.12,59.0,59.03,12100.0,36.3601,36.3909,36.317,36.3355,12100.0
2005-11-28 11:00:00,59.0,59.08,58.97,59.06,8200.0,36.317,36.3663,36.2986,36.354,8200.0
2005-11-28 11:30:00,59.06,59.06,59.01,59.03,8100.0,36.354,36.354,36.3232,36.3355,8100.0
2005-11-28 12:00:00,59.01,59.04,58.93,58.95,8400.0,36.3232,36.3416,36.2739,36.2862,8400.0
2005-11-28 12:30:00,58.95,59.01,58.85,58.96,8300.0,36.2862,36.3232,36.2247,36.2924,8300.0
2005-11-28 13:00:00,58.95,58.96,58.79,58.8,15400.0,36.2862,36.2924,36.1878,36.1939,15400.0
2005-11-28 13:30:00,58.8,58.8,58.57,58.72,29800.0,36.1939,36.1939,36.0523,36.1447,29800.0
2005-11-28 14:00:00,58.72,58.81,58.69,58.8,27200.0,36.1447,36.2001,36.1262,36.1939,27200.0
2005-11-28 14:30:00,58.78,58.85,58.7,58.74,13800.0,36.1816,36.2247,36.1324,36.157,13800.0
2005-11-28 15:00:00,58.73,58.79,58.55,58.67,29200.0,36.1508,36.1878,36.04,36.1139,29200.0
2005-11-28 15:30:00,58.67,58.78,58.67,58.76,43700.0,36.1139,36.1816,36.1139,36.1693,43700.0
2005-11-29 09:30:00,59.1,59.58,59.08,59.51,38800.0,36.3786,36.674,36.3663,36.6309,38800.0
2005-11-29 10:00:00,59.51,59.65,59.26,59.52,24900.0,36.6309,36.7171,36.4771,36.6371,24900.0
2005-11-29 10:30:00,59.53,59.55,59.35,59.39,19600.0,36.6433,36.6556,36.5325,36.5571,19600.0
2005-11-29 11:00:00,59.41,59.63,59.38,59.63,23100.0,36.5694,36.7048,36.5509,36.7048,23100.0
2005-11-29 11:30:00,59.63,59.78,59.57,59.78,16100.0,36.7048,36.7971,36.6679,36.7971,16100.0
2005-11-29 12:00:00,59.76,59.76,59.45,59.45,21600.0,36.7848,36.7848,36.594,36.594,21600.0
2005-11-29 12:30:00,59.45,59.47,59.3,59.3,25100.0,36.594,36.6063,36.5017,36.5017,25100.0
2005-11-29 13:00:00,59.29,59.38,59.22,59.24,47200.0,36.4955,36.5509,36.4524,36.4648,47200.0
2005-11-29 13:30:00,59.24,59.27,59.16,59.24,26400.0,36.4648,36.4832,36.4155,36.4648,26400.0
2005-11-29 14:00:00,59.25,59.37,59.17,59.37,37400.0,36.4709,36.5448,36.4217,36.5448,37400.0
2005-11-29 14:30:00,59.37,59.6,59.37,59.56,26000.0,36.5448,36.6863,36.5448,36.6617,26000.0
2005-11-29 15:00:00,59.56,59.57,59.29,59.35,31900.0,36.6617,36.6679,36.4955,36.5325,31900.0
2005-11-29 15:30:00,59.34,59.34,59.21,59.25,42500.0,36.5263,36.5263,36.4463,36.4709,42500.0
2005-11-30 09:30:00,59.34,59.64,59.21,59.52,17000.0,36.5263,36.711,36.4463,36.6371,17000.0
2005-11-30 10:00:00,59.43,59.52,59.28,59.45,15800.0,36.5817,36.6371,36.4894,36.594,15800.0
2005-11-30 10:30:00,59.39,59.43,59.3,59.35,9100.0,36.5571,36.5817,36.5017,36.5325,9100.0
2005-11-30 11:00:00,59.31,59.53,59.31,59.4,9100.0,36.5078,36.6433,36.5078,36.5632,9100.0
2005-11-30 11:30:00,59.4,59.4,59.01,59.1,10900.0,36.5632,36.5632,36.3232,36.3786,10900.0
2005-11-30 12:00:00,59.09,59.21,59.07,59.09,14800.0,36.3724,36.4463,36.3601,36.3724,14800.0
2005-11-30 12:30:00,59.06,59.09,58.96,59.07,28300.0,36.354,36.3724,36.2924,36.3601,28300.0
2005-11-30 13:00:00,59.04,59.08,58.98,59.04,14800.0,36.3416,36.3663,36.3047,36.3416,14800.0
2005-11-30 13:30:00,59.04,59.09,58.93,58.95,14500.0,36.3416,36.3724,36.2739,36.2862,14500.0
2005-11-30 14:00:00,58.92,59.12,58.9,58.9,27600.0,36.2678,36.3909,36.2555,36.2555,27600.0
2005-11-30 14:30:00,58.95,58.97,58.81,58.91,24400.0,36.2862,36.2986,36.2001,36.2616,24400.0
2005-11-30 15:00:00,58.87,58.95,58.77,58.82,28100.0,36.237,36.2862,36.1754,36.2062,28100.0
2005-11-30 15:30:00,58.81,58.83,58.7,58.74,43800.0,36.2001,36.2124,36.1324,36.157,43800.0
2005-12-01 09:30:00,58.99,59.52,58.99,59.42,27200.0,36.3109,36.6371,36.3109,36.5755,27200.0
2005-12-01 10:00:00,59.43,59.77,59.39,59.72,38200.0,36.5817,36.791,36.5571,36.7602,38200.0
2005-12-01 10:30:00,59.77,59.86,59.62,59.82,21500.0,36.791,36.8464,36.6987,36.8218,21500.0
2005-12-01 11:00:00,59.86,59.87,59.63,59.63,18100.0,36.8464,36.8525,36.7048,36.7048,18100.0
2005-12-01 11:30:00,59.63,59.71,59.57,59.68,18400.0,36.7048,36.7541,36.6679,36.7356,18400.0
2005-12-01 12:00:00,59.71,59.81,59.55,59.55,14500.0,36.7541,36.8156,36.6556,36.6556,14500.0
2005-12-01 12:30:00,59.58,59.83,59.52,59.83,17600.0,36.674,36.8279,36.6371,36.8279,17600.0
2005-12-01 13:00:00,59.85,59.94,59.82,59.93,15600.0,36.8402,36.8956,36.8218,36.8895,15600.0
2005-12-01 13:30:00,59.92,59.93,59.8,59.85,18800.0,36.8833,36.8895,36.8095,36.8402,18800.0
2005-12-01 14:00:00,59.85,59.87,59.66,59.78,22700.0,36.8402,36.8525,36.7233,36.7971,22700.0
2005-12-01 14:30:00,59.8,59.8,59.55,59.63,37300.0,36.8095,36.8095,36.6556,36.7048,37300.0
2005-12-01 15:00:00,59.66,59.74,59.51,59.55,36300.0,36.7233,36.7725,36.6309,36.6556,36300.0
2005-12-01 15:30:00,59.56,59.62,59.44,59.45,87200.0,36.6617,36.6987,36.5879,36.594,87200.0
2005-12-02 09:30:00,59.3,59.53,59.2,59.42,37700.0,36.5017,36.6433,36.4401,36.5755,37700.0
2005-12-02 10:00:00,59.39,59.54,59.3,59.3,20200.0,36.5571,36.6494,36.5017,36.5017,20200.0
2005-12-02 10:30:00,59.33,59.4,59.09,59.11,21100.0,36.5202,36.5632,36.3724,36.3847,21100.0
2005-12-02 11:00:00,59.13,59.25,59.03,59.21,31900.0,36.397,36.4709,36.3355,36.4463,31900.0
2005-12-02 11:30:00,59.21,59.32,59.14,59.14,19600.0,36.4463,36.514,36.4032,36.4032,19600.0
2005-12-02 12:00:00,59.15,59.22,58.94,58.97,26500.0,36.4094,36.4524,36.2801,36.2986,26500.0
2005-12-02 12:30:00,58.94,59.07,58.93,58.95,31400.0,36.2801,36.3601,36.2739,36.2862,31400.0
2005-12-02 13:00:00,58.95,58.98,58.86,58.94,27700.0,36.2862,36.3047,36.2308,36.2801,27700.0
2005-12-02 13:30:00,58.94,58.96,58.86,58.91,22300.0,36.2801,36.2924,36.2308,36.2616,22300.0
2005-12-02 14:00:00,58.93,58.98,58.91,58.98,15800.0,36.2739,36.3047,36.2616,36.3047,15800.0
2005-12-02 14:30:00,58.98,59.08,58.98,59.04,16500.0,36.3047,36.3663,36.3047,36.3416,16500.0
2005-12-02 15:00:00,59.04,59.19,59.04,59.15,19700.0,36.3416,36.434,36.3416,36.4094,19700.0
2005-12-02 15:30:00,59.14,59.2,59.11,59.14,31000.0,36.4032,36.4401,36.3847,36.4032,31000.0
2005-12-05 09:30:00,58.59,58.98,58.3,58.41,44000.0,36.3061,36.5477,36.1264,36.1945,44000.0
2005-12-05 10:00:00,58.39,58.55,58.19,58.24,32900.0,36.1821,36.2813,36.0582,36.0892,32900.0
2005-12-05 10:30:00,58.24,58.33,58.14,58.17,22300.0,36.0892,36.145,36.0272,36.0458,22300.0
2005-12-05 11:00:00,58.16,58.29,58.16,58.22,14100.0,36.0396,36.1202,36.0396,36.0768,14100.0
2005-12-05 11:30:00,58.22,58.32,58.17,58.3,13500.0,36.0768,36.1388,36.0458,36.1264,13500.0
2005-12-05 12:00:00,58.28,58.35,58.25,58.35,10100.0,36.114,36.1574,36.0954,36.1574,10100.0
2005-12-05 12:30:00,58.37,58.47,58.35,58.39,15900.0,36.1697,36.2317,36.1574,36.1821,15900.0
2005-12-05 13:00:00,58.39,58.43,58.36,58.43,10300.0,36.1821,36.2069,36.1635,36.2069,10300.0
2005-12-05 13:30:00,58.43,58.43,58.16,58.19,25100.0,36.2069,36.2069,36.0396,36.0582,25100.0
2005-12-05 14:00:00,58.18,58.32,58.17,58.25,18500.0,36.052,36.1388,36.0458,36.0954,18500.0
2005-12-05 14:30:00,58.25,58.42,58.25,58.42,19100.0,36.0954,36.2007,36.0954,36.2007,19100.0
2005-12-05 15:00:00,58.44,58.49,58.32,58.33,22100.0,36.2131,36.2441,36.1388,36.145,22100.0
2005-12-05 15:30:00,58.35,58.42,58.22,58.3,71200.0,36.1574,36.2007,36.0768,36.1264,71200.0
2005-12-06 09:30:00,58.7,58.89,58.54,58.58,25600.0,36.3742,36.492,36.2751,36.2999,25600.0
2005-12-06 10:00:00,58.58,58.66,58.32,58.65,18600.0,36.2999,36.3494,36.1388,36.3433,18600.0
2005-12-06 10:30:00,58.66,58.69,58.48,58.55,23600.0,36.3494,36.368,36.2379,36.2813,23600.0
2005-12-06 11:00:00,58.58,58.66,58.51,58.59,20700.0,36.2999,36.3494,36.2565,36.3061,20700.0
2005-12-06 11:30:00,58.59,58.63,58.47,58.48,20700.0,36.3061,36.3309,36.2317,36.2379,20700.0
2005-12-06 12:00:00,58.49,58.69,58.43,58.66,21700.0,36.2441,36.368,36.2069,36.3494,21700.0
2005-12-06 12:30:00,58.66,58.7,58.5,58.56,25900.0,36.3494,36.3742,36.2503,36.2875,25900.0
2005-12-06 13:00:00,58.55,58.59,58.43,58.45,17200.0,36.2813,36.3061,36.2069,36.2193,17200.0
2005-12-06 13:30:00,58.45,58.63,58.45,58.6,13600.0,36.2193,36.3309,36.2193,36.3123,13600.0
2005-12-06 14:00:00,58.63,58.67,58.53,58.57,21000.0,36.3309,36.3556,36.2689,36.2937,21000.0
2005-12-06 14:30:00,58.56,58.64,58.56,58.58,16100.0,36.2875,36.3371,36.2875,36.2999,16100.0
2005-12-06 15:00:00,58.59,58.59,58.21,58.25,42200.0,36.3061,36.3061,36.0706,36.0954,42200.0
2005-12-06 15:30:00,58.25,58.36,58.13,58.19,57000.0,36.0954,36.1635,36.021,36.0582,57000.0
2005-12-07 09:30:00,58.29,58.29,57.7,57.82,35700.0,36.1202,36.1202,35.7546,35.8289,35700.0
2005-12-07 10:00:00,57.78,57.99,57.77,57.88,38000.0,35.8041,35.9343,35.7979,35.8661,38000.0
2005-12-07 10:30:00,57.89,58.04,57.75,57.75,46800.0,35.8723,35.9653,35.7856,35.7856,46800.0
2005-12-07 11:00:00,57.77,58.05,57.77,57.99,27700.0,35.7979,35.9715,35.7979,35.9343,27700.0
2005-12-07 11:30:00,57.99,58.09,57.92,57.92,17900.0,35.9343,35.9962,35.8909,35.8909,17900.0
2005-12-07 12:00:00,57.92,58.05,57.92,58.03,24200.0,35.8909,35.9715,35.8909,35.9591,24200.0
2005-12-07 12:30:00,58.04,58.08,58.0,58.03,24200.0,35.9653,35.99,35.9405,35.9591,24200.0
2005-12-07 13:00:00,58.04,58.05,57.79,57.8,23300.0,35.9653,35.9715,35.8103,35.8165,23300.0
2005-12-07 13:30:00,57.8,57.8,57.55,57.58,47000.0,35.8165,35.8165,35.6616,35.6802,47000.0
2005-12-07 14:00:00,57.55,57.65,57.27,57.31,73300.0,35.6616,35.7236,35.4881,35.5129,73300.0
2005-12-07 14:30:00,57.32,57.39,57.08,57.09,72700.0,35.5191,35.5625,35.3704,35.3766,72700.0
2005-12-07 15:00:00,57.09,57.26,56.98,57.19,73100.0,35.3766,35.4819,35.3084,35.4385,73100.0
2005-12-07 15:30:00,57.2,57.32,57.18,57.24,80200.0,35.4447,35.5191,35.4323,35.4695,80200.0
2005-12-08 09:30:00,57.4,57.5,56.79,56.82,41400.0,35.5687,35.6306,35.1907,35.2093,41400.0
2005-12-08 10:00:00,56.87,56.93,56.75,56.9,40400.0,35.2402,35.2774,35.1659,35.2588,40400.0
2005-12-08 10:30:00,56.88,57.12,56.87,57.08,48300.0,35.2464,35.3952,35.2402,35.3704,48300.0
2005-12-08 11:00:00,57.04,57.3,57.04,57.26,47200.0,35.3456,35.5067,35.3456,35.4819,47200.0
2005-12-08 11:30:00,57.29,57.32,57.14,57.23,36000.0,35.5005,35.5191,35.4076,35.4633,36000.0
2005-12-08 12:00:00,57.23,57.45,57.19,57.38,36200.0,35.4633,35.5997,35.4385,35.5563,36200.0
2005-12-08 12:30:00,57.39,57.45,57.3,57.33,16700.0,35.5625,35.5997,35.5067,35.5253,16700.0
2005-12-08 13:00:00,57.32,57.33,57.02,57.03,21100.0,35.5191,35.5253,35.3332,35.3394,21100.0
2005-12-08 13:30:00,57.02,57.15,56.97,56.97,14300.0,35.3332,35.4138,35.3022,35.3022,14300.0
2005-12-08 14:00:00,56.98,57.03,56.83,56.87,61800.0,35.3084,35.3394,35.2155,35.2402,61800.0
2005-12-08 14:30:00,56.89,56.94,56.77,56.79,26600.0,35.2526,35.2836,35.1783,35.1907,26600.0
2005-12-08 15:00:00,56.81,56.89,56.79,56.86,33800.0,35.2031,35.2526,35.1907,35.2341,33800.0
2005-12-08 15:30:00,56.85,56.97,56.81,56.9,47200.0,35.2279,35.3022,35.2031,35.2588,47200.0
2005-12-09 09:30:00,57.06,57.2,56.69,56.7,33000.0,35.358,35.4447,35.1287,35.1349,33000.0
2005-12-09 10:00:00,56.7,56.93,56.61,56.76,30400.0,35.1349,35.2774,35.0791,35.1721,30400.0
2005-12-09 10:30:00,56.77,57.03,56.72,56.99,28300.0,35.1783,35.3394,35.1473,35.3146,28300.0
2005-12-09 11:00:00,56.99,57.21,56.96,57.05,16500.0,35.3146,35.4509,35.296,35.3518,16500.0
2005-12-09 11:30:00,57.02,57.09,56.91,56.95,22700.0,35.3332,35.3766,35.265,35.2898,22700.0
2005-12-09 12:00:00,56.95,57.12,56.91,57.03,27700.0,35.2898,35.3952,35.265,35.3394,27700.0
2005-12-09 12:30:00,57.03,57.15,57.03,57.12,12300.0,35.3394,35.4138,35.3394,35.3952,12300.0
2005-12-09 13:00:00,57.14,57.19,57.1,57.18,14700.0,35.4076,35.4385,35.3828,35.4323,14700.0
2005-12-09 13:30:00,57.21,57.39,57.21,57.3,25600.0,35.4509,35.5625,35.4509,35.5067,25600.0
2005-12-09 14:00:00,57.29,57.5,57.19,57.5,28200.0,35.5005,35.6306,35.4385,35.6306,28200.0
2005-12-09 14:30:00,57.48,57.51,57.37,57.38,26700.0,35.6182,35.6368,35.5501,35.5563,26700.0
2005-12-09 15:00:00,57.38,57.39,57.16,57.25,27900.0,35.5563,35.5625,35.42,35.4757,27900.0
2005-12-09 15:30:00,57.25,57.27,57.05,57.1,37500.0,35.4757,35.4881,35.3518,35.3828,37500.0
2005-12-12 09:30:00,57.16,57.47,57.06,57.3,22100.0,35.42,35.612,35.358,35.5067,22100.0
2005-12-12 10:00:00,57.31,57.31,57.18,57.24,14800.0,35.5129,35.5129,35.4323,35.4695,14800.0
2005-12-12 10:30:00,57.25,57.25,56.86,56.96,24800.0,35.4757,35.4757,35.2341,35.296,24800.0
2005-12-12 11:00:00,56.92,56.92,56.71,56.73,16000.0,35.2712,35.2712,35.1411,35.1535,16000.0
2005-12-12 11:30:00,56.71,56.82,56.71,56.79,11500.0,35.1411,35.2093,35.1411,35.1907,11500.0
2005-12-12 12:00:00,56.79,56.83,56.68,56.71,5700.0,35.1907,35.2155,35.1225,35.1411,5700.0
2005-12-12 12:30:00,56.68,56.7,56.56,56.64,12800.0,35.1225,35.1349,35.0482,35.0977,12800.0
2005-12-12 13:00:00,56.63,56.67,56.52,56.62,9700.0,35.0915,35.1163,35.0234,35.0853,9700.0
2005-12-12 13:30:00,56.64,56.68,56.57,56.58,13300.0,35.0977,35.1225,35.0544,35.0605,13300.0
2005-12-12 14:00:00,56.59,56.82,56.59,56.78,12600.0,35.0667,35.2093,35.0667,35.1845,12600.0
2005-12-12 14:30:00,56.79,56.93,56.76,56.92,27600.0,35.1907,35.2774,35.1721,35.2712,27600.0
2005-12-12 15:00:00,56.92,57.11,56.9,57.06,48400.0,35.2712,35.389,35.2588,35.358,48400.0
2005-12-12 15:30:00,57.06,57.08,56.98,57.02,42200.0,35.358,35.3704,35.3084,35.3332,42200.0
2005-12-13 09:30:00,56.95,57.1,56.77,56.83,41000.0,35.2898,35.3828,35.1783,35.2155,41000.0
2005-12-13 10:00:00,56.81,56.92,56.71,56.76,18400.0,35.2031,35.2712,35.1411,35.1721,18400.0
2005-12-13 10:30:00,56.72,56.9,56.72,56.9,12500.0,35.1473,35.2588,35.1473,35.2588,12500.0
2005-12-13 11:00:00,56.9,57.01,56.9,56.99,21200.0,35.2588,35.327,35.2588,35.3146,21200.0
2005-12-13 11:30:00,57.0,57.02,56.93,56.93,12500.0,35.3208,35.3332,35.2774,35.2774,12500.0
2005-12-13 12:00:00,56.93,56.94,56.87,56.87,228100.0,35.2774,35.2836,35.2402,35.2402,228100.0
2005-12-13 12:30:00,56.88,56.92,56.87,56.9,17200.0,35.2464,35.2712,35.2402,35.2588,17200.0
2005-12-13 13:00:00,56.91,56.94,56.89,56.92,16400.0,35.265,35.2836,35.2526,35.2712,16400.0
2005-12-13 13:30:00,56.92,56.95,56.9,56.91,13200.0,35.2712,35.2898,35.2588,35.265,13200.0
2005-12-13 14:00:00,56.9,57.3,56.89,57.13,40900.0,35.2588,35.5067,35.2526,35.4014,40900.0
2005-12-13 14:30:00,57.13,57.29,57.06,57.19,64300.0,35.4014,35.5005,35.358,35.4385,64300.0
2005-12-13 15:00:00,57.19,57.19,56.9,56.9,54300.0,35.4385,35.4385,35.2588,35.2588,54300.0
2005-12-13 15:30:00,56.9,56.95,56.77,56.81,74900.0,35.2588,35.2898,35.1783,35.2031,74900.0
2005-12-14 09:30:00,56.72,56.88,56.55,56.88,24400.0,35.1473,35.2464,35.042,35.2464,24400.0
2005-12-14 10:00:00,56.9,56.9,56.78,56.79,28500.0,35.2588,35.2588,35.1845,35.1907,28500.0
2005-12-14 10:30:00,56.79,56.87,56.66,56.66,36800.0,35.1907,35.2402,35.1101,35.1101,36800.0
2005-12-14 11:00:00,56.68,56.82,56.61,56.79,17400.0,35.1225,35.2093,35.0791,35.1907,17400.0
2005-12-14 11:30:00,56.79,56.85,56.66,56.81,17200.0,35.1907,35.2279,35.1101,35.2031,17200.0
2005-12-14 12:00:00,56.81,56.84,56.8,56.8,40600.0,35.2031,35.2217,35.1969,35.1969,40600.0
2005-12-14 12:30:00,56.8,56.9,56.8,56.9,21100.0,35.1969,35.2588,35.1969,35.2588,21100.0
2005-12-14 13:00:00,56.86,56.92,56.8,56.91,23900.0,35.2341,35.2712,35.1969,35.265,23900.0
2005-12-14 13:30:00,56.9,57.06,56.9,57.05,33000.0,35.2588,35.358,35.2588,35.3518,33000.0
2005-12-14 14:00:00,57.02,57.1,56.96,57.04,27500.0,35.3332,35.3828,35.296,35.3456,27500.0
2005-12-14 14:30:00,57.04,57.13,57.04,57.1,38900.0,35.3456,35.4014,35.3456,35.3828,38900.0
2005-12-14 15:00:00,57.1,57.11,57.0,57.03,71700.0,35.3828,35.389,35.3208,35.3394,71700.0
2005-12-14 15:30:00,57.03,57.04,56.89,56.95,30600.0,35.3394,35.3456,35.2526,35.2898,30600.0
2005-12-15 09:30:00,56.88,57.0,56.5,56.65,20700.0,35.2464,35.3208,35.011,35.1039,20700.0
2005-12-15 10:00:00,56.66,56.69,56.55,56.56,42000.0,35.1101,35.1287,35.042,35.0482,42000.0
2005-12-15 10:30:00,56.55,56.59,56.55,56.59,14200.0,35.042,35.0667,35.042,35.0667,14200.0
2005-12-15 11:00:00,56.58,56.66,56.58,56.61,21900.0,35.0605,35.1101,35.0605,35.0791,21900.0
2005-12-15 11:30:00,56.61,56.63,56.44,56.45,29100.0,35.0791,35.0915,34.9738,34.98,29100.0
2005-12-15 12:00:00,56.44,56.52,56.38,56.4,19000.0,34.9738,35.0234,34.9366,34.949,19000.0
2005-12-15 12:30:00,56.4,56.53,56.35,56.5,19300.0,34.949,35.0296,34.918,35.011,19300.0
2005-12-15 13:00:00,56.49,56.5,56.43,56.47,13900.0,35.0048,35.011,34.9676,34.9924,13900.0
2005-12-15 13:30:00,56.47,56.55,56.46,56.54,20700.0,34.9924,35.042,34.9862,35.0358,20700.0
2005-12-15 14:00:00,56.54,56.58,56.45,56.45,30900.0,35.0358,35.0605,34.98,34.98,30900.0
2005-12-15 14:30:00,56.45,56.47,56.39,56.41,32900.0,34.98,34.9924,34.9428,34.9552,32900.0
2005-12-15 15:00:00,56.41,56.55,56.4,56.48,64400.0,34.9552,35.042,34.949,34.9986,64400.0
2005-12-15 15:30:00,56.48,56.59,56.45,56.49,79600.0,34.9986,35.0667,34.98,35.0048,79600.0
2005-12-16 09:30:00,56.6,56.76,56.52,56.69,119400.0,35.0729,35.1721,35.0234,35.1287,119400.0
2005-12-16 10:00:00,56.71,56.71,56.58,56.58,23100.0,35.1411,35.1411,35.0605,35.0605,23100.0
2005-12-16 10:30:00,56.58,56.58,56.4,56.43,23400.0,35.0605,35.0605,34.949,34.9676,23400.0
2005-12-16 11:00:00,56.43,56.56,56.4,56.44,17800.0,34.9676,35.0482,34.949,34.9738,17800.0
2005-12-16 11:30:00,56.4,56.45,56.28,56.29,16400.0,34.949,34.98,34.8746,34.8808,16400.0
2005-12-16 12:00:00,56.28,56.31,56.06,56.1,13400.0,34.8746,34.8932,34.7383,34.7631,13400.0
2005-12-16 12:30:00,56.1,56.11,56.02,56.09,12800.0,34.7631,34.7693,34.7135,34.7569,12800.0
2005-12-16 13:00:00,56.07,56.07,55.95,56.03,15300.0,34.7445,34.7445,34.6702,34.7197,15300.0
2005-12-16 13:30:00,56.03,56.16,56.01,56.11,22300.0,34.7197,34.8003,34.7073,34.7693,22300.0
2005-12-16 14:00:00,56.12,56.14,56.02,56.04,21000.0,34.7755,34.7879,34.7135,34.7259,21000.0
2005-12-16 14:30:00,56.09,56.09,55.96,55.99,30100.0,34.7569,34.7569,34.6764,34.6949,30100.0
2005-12-16 15:00:00,56.0,56.0,55.84,55.91,47100.0,34.7011,34.7011,34.602,34.6454,47100.0
2005-12-16 15:30:00,55.9,55.97,55.87,55.93,53000.0,34.6392,34.6826,34.6206,34.6578,53000.0
2005-12-19 09:30:00,55.84,56.19,55.65,56.13,32000.0,34.602,34.8189,34.4843,34.7817,32000.0
2005-12-19 10:00:00,56.11,56.24,56.05,56.1,27800.0,34.7693,34.8499,34.7321,34.7631,27800.0
2005-12-19 10:30:00,56.11,56.21,56.1,56.21,24500.0,34.7693,34.8313,34.7631,34.8313,24500.0
2005-12-19 11:00:00,56.2,56.25,56.15,56.19,23400.0,34.8251,34.8561,34.7941,34.8189,23400.0
2005-12-19 11:30:00,56.2,56.23,56.05,56.05,16200.0,34.8251,34.8437,34.7321,34.7321,16200.0
2005-12-19 12:00:00,56.05,56.08,55.93,56.05,29000.0,34.7321,34.7507,34.6578,34.7321,29000.0
2005-12-19 12:30:00,56.06,56.13,56.06,56.13,8800.0,34.7383,34.7817,34.7383,34.7817,8800.0
2005-12-19 13:00:00,56.15,56.16,56.07,56.14,11900.0,34.7941,34.8003,34.7445,34.7879,11900.0
2005-12-19 13:30:00,56.12,56.13,55.91,55.96,14200.0,34.7755,34.7817,34.6454,34.6764,14200.0
2005-12-19 14:00:00,55.97,55.98,55.83,55.84,9900.0,34.6826,34.6887,34.5958,34.602,9900.0
2005-12-19 14:30:00,55.84,55.84,55.65,55.69,34900.0,34.602,34.602,34.4843,34.509,34900.0
2005-12-19 15:00:00,55.69,55.7,55.57,55.59,50300.0,34.509,34.5152,34.4347,34.4471,50300.0
2005-12-19 15:30:00,55.57,55.6,55.48,55.52,74200.0,34.4347,34.4533,34.3789,34.4037,74200.0
2005-12-20 09:30:00,55.65,55.75,55.43,55.7,29300.0,34.4843,34.5462,34.3479,34.5152,29300.0
2005-12-20 10:00:00,55.7,55.77,55.32,55.45,19900.0,34.5152,34.5586,34.2798,34.3603,19900.0
2005-12-20 10:30:00,55.44,55.68,55.43,55.68,24000.0,34.3541,34.5029,34.3479,34.5029,24000.0
2005-12-20 11:00:00,55.66,55.73,55.66,55.73,7900.0,34.4905,34.5338,34.4905,34.5338,7900.0
2005-12-20 11:30:00,55.73,55.76,55.6,55.75,26500.0,34.5338,34.5524,34.4533,34.5462,26500.0
2005-12-20 12:00:00,55.76,55.83,55.72,55.83,18300.0,34.5524,34.5958,34.5276,34.5958,18300.0
2005-12-20 12:30:00,55.83,55.87,55.64,55.8,23300.0,34.5958,34.6206,34.4781,34.5772,23300.0
2005-12-20 13:00:00,55.81,55.82,55.69,55.75,47000.0,34.5834,34.5896,34.509,34.5462,47000.0
2005-12-20 13:30:00,55.75,55.75,55.64,55.69,9900.0,34.5462,34.5462,34.4781,34.509,9900.0
2005-12-20 14:00:00,55.71,55.71,55.6,55.64,13000.0,34.5214,34.5214,34.4533,34.4781,13000.0
2005-12-20 14:30:00,55.62,55.64,55.6,55.61,12300.0,34.4657,34.4781,34.4533,34.4595,12300.0
2005-12-20 15:00:00,55.63,55.64,55.53,55.53,37500.0,34.4719,34.4781,34.4099,34.4099,37500.0
2005-12-20 15:30:00,55.53,55.62,55.46,55.54,34600.0,34.4099,34.4657,34.3665,34.4161,34600.0
2005-12-21 09:30:00,55.65,56.15,55.65,56.0,64300.0,34.4843,34.7941,34.4843,34.7011,64300.0
2005-12-21 10:00:00,56.03,56.31,56.01,56.29,38200.0,34.7197,34.8932,34.7073,34.8808,38200.0
2005-12-21 10:30:00,56.3,56.41,56.3,56.38,19400.0,34.887,34.9552,34.887,34.9366,19400.0
2005-12-21 11:00:00,56.39,56.49,56.29,56.29,14200.0,34.9428,35.0048,34.8808,34.8808,14200.0
2005-12-21 11:30:00,56.29,56.3,56.22,56.27,10200.0,34.8808,34.887,34.8375,34.8685,10200.0
2005-12-21 12:00:00,56.28,56.42,56.28,56.37,19500.0,34.8746,34.9614,34.8746,34.9304,19500.0
2005-12-21 12:30:00,56.37,56.41,56.31,56.34,19500.0,34.9304,34.9552,34.8932,34.9118,19500.0
2005-12-21 13:00:00,56.37,56.37,56.2,56.23,8100.0,34.9304,34.9304,34.8251,34.8437,8100.0
2005-12-21 13:30:00,56.24,56.27,56.07,56.19,13400.0,34.8499,34.8685,34.7445,34.8189,13400.0
2005-12-21 14:00:00,56.17,56.22,56.13,56.2,22800.0,34.8065,34.8375,34.7817,34.8251,22800.0
2005-12-21 14:30:00,56.2,56.21,56.07,56.1,24200.0,34.8251,34.8313,34.7445,34.7631,24200.0
2005-12-21 15:00:00,56.09,56.14,56.07,56.1,24400.0,34.7569,34.7879,34.7445,34.7631,24400.0
2005-12-21 15:30:00,56.1,56.14,56.05,56.11,31800.0,34.7631,34.7879,34.7321,34.7693,31800.0
2005-12-22 09:30:00,56.12,56.37,55.9,56.12,19500.0,34.7755,34.9304,34.6392,34.7755,19500.0
2005-12-22 10:00:00,56.16,56.22,56.08,56.12,14000.0,34.8003,34.8375,34.7507,34.7755,14000.0
2005-12-22 10:30:00,56.14,56.15,55.84,55.9,83300.0,34.7879,34.7941,34.602,34.6392,83300.0
2005-12-22 11:00:00,55.91,56.01,55.87,56.0,36600.0,34.6454,34.7073,34.6206,34.7011,36600.0
2005-12-22 11:30:00,56.0,56.32,55.98,56.25,48400.0,34.7011,34.8994,34.6887,34.8561,48400.0
2005-12-22 12:00:00,56.22,56.25,56.11,56.18,35800.0,34.8375,34.8561,34.7693,34.8127,35800.0
2005-12-22 12:30:00,56.17,56.19,56.1,56.18,10300.0,34.8065,34.8189,34.7631,34.8127,10300.0
2005-12-22 13:00:00,56.17,56.19,56.16,56.17,25400.0,34.8065,34.8189,34.8003,34.8065,25400.0
2005-12-22 13:30:00,56.18,56.38,56.18,56.38,23100.0,34.8127,34.9366,34.8127,34.9366,23100.0
2005-12-22 14:00:00,56.38,56.49,56.37,56.46,12000.0,34.9366,35.0048,34.9304,34.9862,12000.0
2005-12-22 14:30:00,56.46,56.47,56.36,56.42,20700.0,34.9862,34.9924,34.9242,34.9614,20700.0
2005-12-22 15:00:00,56.41,56.43,56.07,56.22,71100.0,34.9552,34.9676,34.7445,34.8375,71100.0
2005-12-22 15:30:00,56.24,56.25,56.15,56.25,53000.0,34.8499,34.8561,34.7941,34.8561,53000.0
2005-12-23 09:30:00,56.4,56.89,56.37,56.56,20100.0,34.949,35.2526,34.9304,35.0482,20100.0
2005-12-23 10:00:00,56.55,56.55,56.4,56.4,11500.0,35.042,35.042,34.949,34.949,11500.0
2005-12-23 10:30:00,56.4,56.45,56.38,56.43,7900.0,34.949,34.98,34.9366,34.9676,7900.0
2005-12-23 11:00:00,56.4,56.42,56.33,56.38,9900.0,34.949,34.9614,34.9056,34.9366,9900.0
2005-12-23 11:30:00,56.35,56.45,56.35,56.45,9200.0,34.918,34.98,34.918,34.98,9200.0
2005-12-23 12:00:00,56.4,56.54,56.4,56.54,8100.0,34.949,35.0358,34.949,35.0358,8100.0
2005-12-23 12:30:00,56.54,56.61,56.54,56.59,7300.0,35.0358,35.0791,35.0358,35.0667,7300.0
2005-12-23 13:00:00,56.59,56.65,56.59,56.64,15300.0,35.0667,35.1039,35.0667,35.0977,15300.0
2005-12-23 13:30:00,56.63,56.63,56.56,56.56,6900.0,35.0915,35.0915,35.0482,35.0482,6900.0
2005-12-23 14:00:00,56.53,56.56,56.48,56.49,6600.0,35.0296,35.0482,34.9986,35.0048,6600.0
2005-12-23 14:30:00,56.48,56.48,56.26,56.33,32300.0,34.9986,34.9986,34.8623,34.9056,32300.0
2005-12-23 15:00:00,56.36,56.37,56.3,56.3,5300.0,34.9242,34.9304,34.887,34.887,5300.0
2005-12-23 15:30:00,56.28,56.43,56.28,56.4,16200.0,34.8746,34.9676,34.8746,34.949,16200.0
2005-12-27 09:30:00,56.42,56.97,56.42,56.88,20800.0,34.9614,35.3022,34.9614,35.2464,20800.0
2005-12-27 10:00:00,56.88,57.0,56.86,56.94,16200.0,35.2464,35.3208,35.2341,35.2836,16200.0
2005-12-27 10:30:00,56.95,56.95,56.86,56.92,9700.0,35.2898,35.2898,35.2341,35.2712,9700.0
2005-12-27 11:00:00,56.89,56.98,56.82,56.85,16500.0,35.2526,35.3084,35.2093,35.2279,16500.0
2005-12-27 11:30:00,56.83,56.83,56.56,56.56,64300.0,35.2155,35.2155,35.0482,35.0482,64300.0
2005-12-27 12:00:00,56.52,56.54,56.26,56.39,20300.0,35.0234,35.0358,34.8623,34.9428,20300.0
2005-12-27 12:30:00,56.42,56.6,56.41,56.45,57400.0,34.9614,35.0729,34.9552,34.98,57400.0
2005-12-27 13:00:00,56.47,56.5,56.32,56.37,14100.0,34.9924,35.011,34.8994,34.9304,14100.0
2005-12-27 13:30:00,56.38,56.38,56.18,56.2,15100.0,34.9366,34.9366,34.8127,34.8251,15100.0
2005-12-27 14:00:00,56.22,56.4,56.22,56.36,14600.0,34.8375,34.949,34.8375,34.9242,14600.0
2005-12-27 14:30:00,56.37,56.38,56.21,56.25,17000.0,34.9304,34.9366,34.8313,34.8561,17000.0
2005-12-27 15:00:00,56.24,56.43,56.23,56.4,23900.0,34.8499,34.9676,34.8437,34.949,23900.0
2005-12-27 15:30:00,56.4,56.4,56.21,56.27,42400.0,34.949,34.949,34.8313,34.8685,42400.0
2005-12-28 09:30:00,56.21,56.34,56.07,56.25,22600.0,34.8313,34.9118,34.7445,34.8561,22600.0
2005-12-28 10:00:00,56.23,56.29,56.08,56.09,20700.0,34.8437,34.8808,34.7507,34.7569,20700.0
2005-12-28 10:30:00,56.12,56.15,55.94,55.95,25100.0,34.7755,34.7941,34.664,34.6702,25100.0
2005-12-28 11:00:00,55.97,56.03,55.72,56.03,43600.0,34.6826,34.7197,34.5276,34.7197,43600.0
2005-12-28 11:30:00,56.04,56.14,56.04,56.04,10700.0,34.7259,34.7879,34.7259,34.7259,10700.0
2005-12-28 12:00:00,56.04,56.08,55.97,56.01,13800.0,34.7259,34.7507,34.6826,34.7073,13800.0
2005-12-28 12:30:00,56.02,56.04,55.92,55.98,14600.0,34.7135,34.7259,34.6516,34.6887,14600.0
2005-12-28 13:00:00,56.0,56.1,55.99,56.08,12900.0,34.7011,34.7631,34.6949,34.7507,12900.0
2005-12-28 13:30:00,56.08,56.12,55.93,55.93,18100.0,34.7507,34.7755,34.6578,34.6578,18100.0
2005-12-28 14:00:00,55.94,56.01,55.9,56.01,18500.0,34.664,34.7073,34.6392,34.7073,18500.0
2005-12-28 14:30:00,56.02,56.18,56.02,56.14,18400.0,34.7135,34.8127,34.7135,34.7879,18400.0
2005-12-28 15:00:00,56.14,56.24,56.09,56.22,12300.0,34.7879,34.8499,34.7569,34.8375,12300.0
2005-12-28 15:30:00,56.23,56.26,56.07,56.08,47800.0,34.8437,34.8623,34.7445,34.7507,47800.0
2005-12-29 09:30:00,56.33,56.72,56.3,56.51,27700.0,34.9056,35.1473,34.887,35.0172,27700.0
2005-12-29 10:00:00,56.46,56.46,56.23,56.42,15200.0,34.9862,34.9862,34.8437,34.9614,15200.0
2005-12-29 10:30:00,56.43,56.43,56.27,56.32,12100.0,34.9676,34.9676,34.8685,34.8994,12100.0
2005-12-29 11:00:00,56.32,56.52,56.32,56.45,45900.0,34.8994,35.0234,34.8994,34.98,45900.0
2005-12-29 11:30:00,56.44,56.51,56.41,56.46,36600.0,34.9738,35.0172,34.9552,34.9862,36600.0
2005-12-29 12:00:00,56.45,56.5,56.42,56.44,13800.0,34.98,35.011,34.9614,34.9738,13800.0
2005-12-29 12:30:00,56.45,56.51,56.44,56.46,14400.0,34.98,35.0172,34.9738,34.9862,14400.0
2005-12-29 13:00:00,56.47,56.48,56.4,56.45,16600.0,34.9924,34.9986,34.949,34.98,16600.0
2005-12-29 13:30:00,56.48,56.49,56.41,56.47,7900.0,34.9986,35.0048,34.9552,34.9924,7900.0
2005-12-29 14:00:00,56.47,56.55,56.47,56.52,6500.0,34.9924,35.042,34.9924,35.0234,6500.0
2005-12-29 14:30:00,56.52,56.55,56.47,56.52,12600.0,35.0234,35.042,34.9924,35.0234,12600.0
2005-12-29 15:00:00,56.52,56.53,56.16,56.16,22100.0,35.0234,35.0296,34.8003,34.8003,22100.0
2005-12-29 15:30:00,56.16,56.18,56.07,56.11,30800.0,34.8003,34.8127,34.7445,34.7693,30800.0
2005-12-30 09:30:00,56.0,56.0,55.62,55.72,14600.0,34.7011,34.7011,34.4657,34.5276,14600.0
2005-12-30 10:00:00,55.69,55.75,55.56,55.68,22700.0,34.509,34.5462,34.4285,34.5029,22700.0
2005-12-30 10:30:00,55.68,55.84,55.67,55.75,23900.0,34.5029,34.602,34.4967,34.5462,23900.0
2005-12-30 11:00:00,55.73,55.75,55.62,55.72,13000.0,34.5338,34.5462,34.4657,34.5276,13000.0
2005-12-30 11:30:00,55.7,55.76,55.67,55.75,11000.0,34.5152,34.5524,34.4967,34.5462,11000.0
2005-12-30 12:00:00,55.75,55.77,55.69,55.76,9200.0,34.5462,34.5586,34.509,34.5524,9200.0
2005-12-30 12:30:00,55.76,55.77,55.53,55.53,48200.0,34.5524,34.5586,34.4099,34.4099,48200.0
2005-12-30 13:00:00,55.53,55.6,55.4,55.55,42400.0,34.4099,34.4533,34.3293,34.4223,42400.0
2005-12-30 13:30:00,55.55,55.55,55.36,55.38,23600.0,34.4223,34.4223,34.3046,34.317,23600.0
2005-12-30 14:00:00,55.38,55.5,55.2,55.34,32100.0,34.317,34.3913,34.2054,34.2922,32100.0
2005-12-30 14:30:00,55.32,55.41,55.29,55.41,19700.0,34.2798,34.3355,34.2612,34.3355,19700.0
2005-12-30 15:00:00,55.43,55.6,55.43,55.59,30000.0,34.3479,34.4533,34.3479,34.4471,30000.0
2005-12-30 15:30:00,55.58,55.63,55.3,55.36,100500.0,34.4409,34.4719,34.2674,34.3046,100500.0
2006-01-03 09:30:00,56.22,56.22,55.35,55.66,35100.0,34.8375,34.8375,34.2984,34.4905,35100.0
2006-01-03 10:00:00,55.6,55.65,55.29,55.3,18700.0,34.4533,34.4843,34.2612,34.2674,18700.0
2006-01-03 10:30:00,55.3,55.33,55.02,55.05,60400.0,34.2674,34.286,34.0939,34.1125,60400.0
2006-01-03 11:00:00,55.05,55.59,55.05,55.5,36700.0,34.1125,34.4471,34.1125,34.3913,36700.0
2006-01-03 11:30:00,55.49,55.73,55.49,55.61,26400.0,34.3851,34.5338,34.3851,34.4595,26400.0
2006-01-03 12:00:00,55.61,55.74,55.56,55.69,21100.0,34.4595,34.54,34.4285,34.509,21100.0
2006-01-03 12:30:00,55.67,55.83,55.61,55.73,36000.0,34.4967,34.5958,34.4595,34.5338,36000.0
2006-01-03 13:00:00,55.79,55.89,55.79,55.85,26200.0,34.571,34.633,34.571,34.6082,26200.0
2006-01-03 13:30:00,55.82,55.91,55.79,55.82,23600.0,34.5896,34.6454,34.571,34.5896,23600.0
2006-01-03 14:00:00,55.84,56.09,55.84,55.98,34400.0,34.602,34.7569,34.602,34.6887,34400.0
2006-01-03 14:30:00,56.02,56.19,56.02,56.13,31500.0,34.7135,34.8189,34.7135,34.7817,31500.0
2006-01-03 15:00:00,56.14,56.38,56.14,56.34,50700.0,34.7879,34.9366,34.7879,34.9118,50700.0
2006-01-03 15:30:00,56.35,56.48,56.28,56.4,107000.0,34.918,34.9986,34.8746,34.949,107000.0
2006-01-04 09:30:00,56.4,56.91,56.28,56.48,47400.0,34.949,35.265,34.8746,34.9986,47400.0
2006-01-04 10:00:00,56.5,56.87,56.49,56.76,43500.0,35.011,35.2402,35.0048,35.1721,43500.0
2006-01-04 10:30:00,56.77,57.55,56.63,57.36,118500.0,35.1783,35.6616,35.0915,35.5439,118500.0
2006-01-04 11:00:00,57.4,57.4,56.86,56.96,40400.0,35.5687,35.5687,35.2341,35.296,40400.0
2006-01-04 11:30:00,56.96,57.13,56.94,57.13,27100.0,35.296,35.4014,35.2836,35.4014,27100.0
2006-01-04 12:00:00,57.12,57.19,56.96,57.03,30500.0,35.3952,35.4385,35.296,35.3394,30500.0
2006-01-04 12:30:00,57.01,57.12,57.0,57.0,27300.0,35.327,35.3952,35.3208,35.3208,27300.0
2006-01-04 13:00:00,57.0,57.01,56.84,56.85,34900.0,35.3208,35.327,35.2217,35.2279,34900.0
2006-01-04 13:30:00,56.86,57.0,56.67,56.95,104300.0,35.2341,35.3208,35.1163,35.2898,104300.0
2006-01-04 14:00:00,56.99,57.12,56.93,57.11,45400.0,35.3146,35.3952,35.2774,35.389,45400.0
2006-01-04 14:30:00,57.1,57.21,57.0,57.12,38500.0,35.3828,35.4509,35.3208,35.3952,38500.0
2006-01-04 15:00:00,57.13,57.15,57.0,57.04,48300.0,35.4014,35.4138,35.3208,35.3456,48300.0
2006-01-04 15:30:00,57.07,57.19,57.0,57.11,50700.0,35.3642,35.4385,35.3208,35.389,50700.0
2006-01-05 09:30:00,57.13,57.14,56.68,56.87,38600.0,35.4014,35.4076,35.1225,35.2402,38600.0
2006-01-05 10:00:00,56.91,57.03,56.85,56.92,43000.0,35.265,35.3394,35.2279,35.2712,43000.0
2006-01-05 10:30:00,56.93,56.98,56.82,56.97,23100.0,35.2774,35.3084,35.2093,35.3022,23100.0
2006-01-05 11:00:00,56.97,57.06,56.85,56.93,46500.0,35.3022,35.358,35.2279,35.2774,46500.0
2006-01-05 11:30:00,56.89,56.96,56.81,56.88,22400.0,35.2526,35.296,35.2031,35.2464,22400.0
2006-01-05 12:00:00,56.89,56.99,56.81,56.91,14100.0,35.2526,35.3146,35.2031,35.265,14100.0
2006-01-05 12:30:00,56.93,57.0,56.9,56.9,34100.0,35.2774,35.3208,35.2588,35.2588,34100.0
2006-01-05 13:00:00,56.91,56.99,56.82,56.85,29500.0,35.265,35.3146,35.2093,35.2279,29500.0
2006-01-05 13:30:00,56.85,56.9,56.75,56.78,17500.0,35.2279,35.2588,35.1659,35.1845,17500.0
2006-01-05 14:00:00,56.78,56.86,56.7,56.71,24000.0,35.1845,35.2341,35.1349,35.1411,24000.0
2006-01-05 14:30:00,56.72,56.78,56.67,56.77,32100.0,35.1473,35.1845,35.1163,35.1783,32100.0
2006-01-05 15:00:00,56.77,56.94,56.77,56.83,43300.0,35.1783,35.2836,35.1783,35.2155,43300.0
2006-01-05 15:30:00,56.83,56.83,56.71,56.73,57600.0,35.2155,35.2155,35.1411,35.1535,57600.0
2006-01-06 09:30:00,57.4,57.46,57.23,57.29,35400.0,35.5687,35.6059,35.4633,35.5005,35400.0
2006-01-06 10:00:00,57.32,57.33,57.1,57.19,41600.0,35.5191,35.5253,35.3828,35.4385,41600.0
2006-01-06 10:30:00,57.17,57.25,57.05,57.06,48000.0,35.4261,35.4757,35.3518,35.358,48000.0
2006-01-06 11:00:00,57.06,57.29,56.97,57.27,28900.0,35.358,35.5005,35.3022,35.4881,28900.0
2006-01-06 11:30:00,57.25,57.25,57.16,57.16,18300.0,35.4757,35.4757,35.42,35.42,18300.0
2006-01-06 12:00:00,57.16,57.28,57.15,57.22,19100.0,35.42,35.4943,35.4138,35.4571,19100.0
2006-01-06 12:30:00,57.19,57.23,56.91,56.95,76200.0,35.4385,35.4633,35.265,35.2898,76200.0
2006-01-06 13:00:00,56.95,57.04,56.85,56.85,45500.0,35.2898,35.3456,35.2279,35.2279,45500.0
2006-01-06 13:30:00,56.85,57.29,56.85,57.21,32300.0,35.2279,35.5005,35.2279,35.4509,32300.0
2006-01-06 14:00:00,57.21,57.28,57.09,57.12,35100.0,35.4509,35.4943,35.3766,35.3952,35100.0
2006-01-06 14:30:00,57.12,57.26,57.06,57.25,32900.0,35.3952,35.4819,35.358,35.4757,32900.0
2006-01-06 15:00:00,57.2,57.3,57.13,57.27,40700.0,35.4447,35.5067,35.4014,35.4881,40700.0
2006-01-06 15:30:00,57.29,57.44,57.28,57.34,56200.0,35.5005,35.5935,35.4943,35.5315,56200.0
2006-01-09 09:30:00,57.37,57.37,57.03,57.03,23400.0,35.5501,35.5501,35.3394,35.3394,23400.0
2006-01-09 10:00:00,57.06,57.25,57.01,57.22,33300.0,35.358,35.4757,35.327,35.4571,33300.0
2006-01-09 10:30:00,57.2,57.32,57.2,57.3,27800.0,35.4447,35.5191,35.4447,35.5067,27800.0
2006-01-09 11:00:00,57.31,57.5,57.27,57.48,36900.0,35.5129,35.6306,35.4881,35.6182,36900.0
2006-01-09 11:30:00,57.49,57.78,57.49,57.74,35700.0,35.6244,35.8041,35.6244,35.7794,35700.0
2006-01-09 12:00:00,57.73,58.11,57.68,58.11,49700.0,35.7732,36.0086,35.7422,36.0086,49700.0
2006-01-09 12:30:00,58.11,58.21,58.09,58.19,41200.0,36.0086,36.0706,35.9962,36.0582,41200.0
2006-01-09 13:00:00,58.2,58.31,58.17,58.25,25600.0,36.0644,36.1326,36.0458,36.0954,25600.0
2006-01-09 13:30:00,58.26,58.53,58.24,58.53,38400.0,36.1016,36.2689,36.0892,36.2689,38400.0
2006-01-09 14:00:00,58.53,58.81,58.45,58.45,68800.0,36.2689,36.4424,36.2193,36.2193,68800.0
2006-01-09 14:30:00,58.45,58.46,58.17,58.17,38200.0,36.2193,36.2255,36.0458,36.0458,38200.0
2006-01-09 15:00:00,58.17,58.28,57.99,58.05,53600.0,36.0458,36.114,35.9343,35.9715,53600.0
2006-01-09 15:30:00,58.04,58.21,58.04,58.16,54500.0,35.9653,36.0706,35.9653,36.0396,54500.0
2006-01-10 09:30:00,57.83,58.04,57.8,57.85,38000.0,35.8351,35.9653,35.8165,35.8475,38000.0
2006-01-10 10:00:00,57.85,58.17,57.83,58.1,25500.0,35.8475,36.0458,35.8351,36.0024,25500.0
2006-01-10 10:30:00,58.08,58.13,58.0,58.0,22300.0,35.99,36.021,35.9405,35.9405,22300.0
2006-01-10 11:00:00,58.0,58.12,57.99,58.11,43800.0,35.9405,36.0148,35.9343,36.0086,43800.0
2006-01-10 11:30:00,58.14,58.22,58.07,58.12,27100.0,36.0272,36.0768,35.9838,36.0148,27100.0
2006-01-10 12:00:00,58.1,58.19,58.1,58.16,15300.0,36.0024,36.0582,36.0024,36.0396,15300.0
2006-01-10 12:30:00,58.16,58.21,58.13,58.2,275400.0,36.0396,36.0706,36.021,36.0644,275400.0
2006-01-10 13:00:00,58.21,58.27,58.19,58.27,16000.0,36.0706,36.1078,36.0582,36.1078,16000.0
2006-01-10 13:30:00,58.27,58.37,58.25,58.25,25100.0,36.1078,36.1697,36.0954,36.0954,25100.0
2006-01-10 14:00:00,58.26,58.29,58.04,58.05,19900.0,36.1016,36.1202,35.9653,35.9715,19900.0
2006-01-10 14:30:00,58.05,58.27,58.02,58.25,37700.0,35.9715,36.1078,35.9529,36.0954,37700.0
2006-01-10 15:00:00,58.25,58.36,58.17,58.28,33100.0,36.0954,36.1635,36.0458,36.114,33100.0
2006-01-10 15:30:00,58.28,58.41,58.19,58.39,51800.0,36.114,36.1945,36.0582,36.1821,51800.0
2006-01-11 09:30:00,58.5,58.79,58.22,58.57,37900.0,36.2503,36.43,36.0768,36.2937,37900.0
2006-01-11 10:00:00,58.57,58.59,58.2,58.2,18000.0,36.2937,36.3061,36.0644,36.0644,18000.0
2006-01-11 10:30:00,58.25,58.28,58.21,58.25,58700.0,36.0954,36.114,36.0706,36.0954,58700.0
2006-01-11 11:00:00,58.25,58.41,58.24,58.29,33900.0,36.0954,36.1945,36.0892,36.1202,33900.0
2006-01-11 11:30:00,58.28,58.29,58.12,58.16,9400.0,36.114,36.1202,36.0148,36.0396,9400.0
2006-01-11 12:00:00,58.16,58.3,58.14,58.27,38900.0,36.0396,36.1264,36.0272,36.1078,38900.0
2006-01-11 12:30:00,58.28,58.33,58.25,58.28,8800.0,36.114,36.145,36.0954,36.114,8800.0
2006-01-11 13:00:00,58.28,58.3,58.06,58.07,7800.0,36.114,36.1264,35.9776,35.9838,7800.0
2006-01-11 13:30:00,58.07,58.21,58.03,58.12,6700.0,35.9838,36.0706,35.9591,36.0148,6700.0
2006-01-11 14:00:00,58.12,58.2,58.06,58.2,9400.0,36.0148,36.0644,35.9776,36.0644,9400.0
2006-01-11 14:30:00,58.2,58.26,58.13,58.21,56500.0,36.0644,36.1016,36.021,36.0706,56500.0
2006-01-11 15:00:00,58.22,58.28,58.17,58.18,16000.0,36.0768,36.114,36.0458,36.052,16000.0
2006-01-11 15:30:00,58.18,58.22,58.11,58.2,34500.0,36.052,36.0768,36.0086,36.0644,34500.0
2006-01-12 09:30:00,58.15,58.32,57.9,58.32,20000.0,36.0334,36.1388,35.8785,36.1388,20000.0
2006-01-12 10:00:00,58.3,58.43,58.27,58.3,18700.0,36.1264,36.2069,36.1078,36.1264,18700.0
2006-01-12 10:30:00,58.24,58.25,58.12,58.18,19900.0,36.0892,36.0954,36.0148,36.052,19900.0
2006-01-12 11:00:00,58.18,58.2,58.05,58.19,29200.0,36.052,36.0644,35.9715,36.0582,29200.0
2006-01-12 11:30:00,58.19,58.23,58.17,58.18,8700.0,36.0582,36.083,36.0458,36.052,8700.0
2006-01-12 12:00:00,58.18,58.21,58.12,58.12,6700.0,36.052,36.0706,36.0148,36.0148,6700.0
2006-01-12 12:30:00,58.13,58.23,58.1,58.18,8100.0,36.021,36.083,36.0024,36.052,8100.0
2006-01-12 13:00:00,58.17,58.3,58.15,58.25,13700.0,36.0458,36.1264,36.0334,36.0954,13700.0
2006-01-12 13:30:00,58.27,58.3,58.13,58.14,57200.0,36.1078,36.1264,36.021,36.0272,57200.0
2006-01-12 14:00:00,58.16,58.17,57.97,57.99,18100.0,36.0396,36.0458,35.9219,35.9343,18100.0
2006-01-12 14:30:00,57.98,58.03,57.86,58.0,20900.0,35.9281,35.9591,35.8537,35.9405,20900.0
2006-01-12 15:00:00,57.99,58.11,57.96,58.04,26400.0,35.9343,36.0086,35.9157,35.9653,26400.0
2006-01-12 15:30:00,58.04,58.18,57.98,58.15,43600.0,35.9653,36.052,35.9281,36.0334,43600.0
2006-01-13 09:30:00,58.3,58.79,58.3,58.77,49900.0,36.1264,36.43,36.1264,36.4176,49900.0
2006-01-13 10:00:00,58.76,58.76,58.43,58.53,14400.0,36.4114,36.4114,36.2069,36.2689,14400.0
2006-01-13 10:30:00,58.52,58.53,58.05,58.12,15700.0,36.2627,36.2689,35.9715,36.0148,15700.0
2006-01-13 11:00:00,58.12,58.27,58.12,58.22,17400.0,36.0148,36.1078,36.0148,36.0768,17400.0
2006-01-13 11:30:00,58.22,58.26,58.14,58.17,19700.0,36.0768,36.1016,36.0272,36.0458,19700.0
2006-01-13 12:00:00,58.18,58.23,58.17,58.21,10600.0,36.052,36.083,36.0458,36.0706,10600.0
2006-01-13 12:30:00,58.21,58.22,57.95,58.04,17100.0,36.0706,36.0768,35.9095,35.9653,17100.0
2006-01-13 13:00:00,58.06,58.19,58.06,58.19,17700.0,35.9776,36.0582,35.9776,36.0582,17700.0
2006-01-13 13:30:00,58.19,58.19,58.02,58.11,7100.0,36.0582,36.0582,35.9529,36.0086,7100.0
2006-01-13 14:00:00,58.11,58.14,58.04,58.05,21000.0,36.0086,36.0272,35.9653,35.9715,21000.0
2006-01-13 14:30:00,58.04,58.17,58.03,58.12,12700.0,35.9653,36.0458,35.9591,36.0148,12700.0
2006-01-13 15:00:00,58.12,58.14,58.0,58.08,20100.0,36.0148,36.0272,35.9405,35.99,20100.0
2006-01-13 15:30:00,58.08,58.18,58.03,58.15,84000.0,35.99,36.052,35.9591,36.0334,84000.0
2006-01-17 09:30:00,57.85,58.08,57.8,58.08,16300.0,35.8475,35.99,35.8165,35.99,16300.0
2006-01-17 10:00:00,58.07,58.08,57.8,57.88,28400.0,35.9838,35.99,35.8165,35.8661,28400.0
2006-01-17 10:30:00,57.88,58.12,57.86,58.05,14800.0,35.8661,36.0148,35.8537,35.9715,14800.0
2006-01-17 11:00:00,58.05,58.33,58.05,58.32,24700.0,35.9715,36.145,35.9715,36.1388,24700.0
2006-01-17 11:30:00,58.28,58.31,58.01,58.03,29700.0,36.114,36.1326,35.9467,35.9591,29700.0
2006-01-17 12:00:00,58.04,58.07,57.98,58.0,15100.0,35.9653,35.9838,35.9281,35.9405,15100.0
2006-01-17 12:30:00,58.0,58.22,58.0,58.19,16700.0,35.9405,36.0768,35.9405,36.0582,16700.0
2006-01-17 13:00:00,58.19,58.22,58.11,58.21,10800.0,36.0582,36.0768,36.0086,36.0706,10800.0
2006-01-17 13:30:00,58.22,58.33,58.2,58.32,15400.0,36.0768,36.145,36.0644,36.1388,15400.0
2006-01-17 14:00:00,58.33,58.41,58.09,58.1,17800.0,36.145,36.1945,35.9962,36.0024,17800.0
2006-01-17 14:30:00,58.08,58.09,58.0,58.07,36100.0,35.99,35.9962,35.9405,35.9838,36100.0
2006-01-17 15:00:00,58.07,58.14,58.04,58.09,25300.0,35.9838,36.0272,35.9653,35.9962,25300.0
2006-01-17 15:30:00,58.09,58.16,58.03,58.05,64700.0,35.9962,36.0396,35.9591,35.9715,64700.0
2006-01-18 09:30:00,57.97,58.4,57.92,58.29,86600.0,35.9219,36.1883,35.8909,36.1202,86600.0
2006-01-18 10:00:00,58.3,58.44,58.25,58.31,143900.0,36.1264,36.2131,36.0954,36.1326,143900.0
2006-01-18 10:30:00,58.3,58.4,58.21,58.37,27200.0,36.1264,36.1883,36.0706,36.1697,27200.0
2006-01-18 11:00:00,58.35,58.36,58.17,58.22,21900.0,36.1574,36.1635,36.0458,36.0768,21900.0
2006-01-18 11:30:00,58.23,58.23,58.11,58.18,67800.0,36.083,36.083,36.0086,36.052,67800.0
2006-01-18 12:00:00,58.18,58.2,58.15,58.19,22500.0,36.052,36.0644,36.0334,36.0582,22500.0
2006-01-18 12:30:00,58.2,58.34,58.1,58.33,33600.0,36.0644,36.1512,36.0024,36.145,33600.0
2006-01-18 13:00:00,58.34,58.36,58.22,58.25,17600.0,36.1512,36.1635,36.0768,36.0954,17600.0
2006-01-18 13:30:00,58.26,58.29,58.16,58.21,22100.0,36.1016,36.1202,36.0396,36.0706,22100.0
2006-01-18 14:00:00,58.2,58.28,58.18,58.2,55400.0,36.0644,36.114,36.052,36.0644,55400.0
2006-01-18 14:30:00,58.19,58.27,58.09,58.1,59500.0,36.0582,36.1078,35.9962,36.0024,59500.0
2006-01-18 15:00:00,58.13,58.14,57.87,57.98,66700.0,36.021,36.0272,35.8599,35.9281,66700.0
2006-01-18 15:30:00,57.97,58.12,57.92,58.11,46300.0,35.9219,36.0148,35.8909,36.0086,46300.0
2006-01-19 09:30:00,58.32,58.37,58.1,58.15,22300.0,36.1388,36.1697,36.0024,36.0334,22300.0
2006-01-19 10:00:00,58.15,58.3,58.1,58.25,51200.0,36.0334,36.1264,36.0024,36.0954,51200.0
2006-01-19 10:30:00,58.25,58.27,58.1,58.13,147900.0,36.0954,36.1078,36.0024,36.021,147900.0
2006-01-19 11:00:00,58.13,58.2,58.12,58.19,15000.0,36.021,36.0644,36.0148,36.0582,15000.0
2006-01-19 11:30:00,58.19,58.27,58.1,58.25,11700.0,36.0582,36.1078,36.0024,36.0954,11700.0
2006-01-19 12:00:00,58.22,58.24,58.15,58.23,10700.0,36.0768,36.0892,36.0334,36.083,10700.0
2006-01-19 12:30:00,58.19,58.46,58.19,58.4,17700.0,36.0582,36.2255,36.0582,36.1883,17700.0
2006-01-19 13:00:00,58.4,58.62,58.39,58.59,10200.0,36.1883,36.3247,36.1821,36.3061,10200.0
2006-01-19 13:30:00,58.61,58.74,58.56,58.73,11400.0,36.3185,36.399,36.2875,36.3928,11400.0
2006-01-19 14:00:00,58.72,58.74,58.49,58.49,15400.0,36.3866,36.399,36.2441,36.2441,15400.0
2006-01-19 14:30:00,58.53,58.7,58.5,58.7,27800.0,36.2689,36.3742,36.2503,36.3742,27800.0
2006-01-19 15:00:00,58.69,58.7,58.45,58.68,27800.0,36.368,36.3742,36.2193,36.3618,27800.0
2006-01-19 15:30:00,58.67,58.69,58.55,58.55,65400.0,36.3556,36.368,36.2813,36.2813,65400.0
2006-01-20 09:30:00,58.56,58.56,58.28,58.32,39700.0,36.2875,36.2875,36.114,36.1388,39700.0
2006-01-20 10:00:00,58.26,58.46,58.26,58.4,17700.0,36.1016,36.2255,36.1016,36.1883,17700.0
2006-01-20 10:30:00,58.4,58.54,58.26,58.45,17900.0,36.1883,36.2751,36.1016,36.2193,17900.0
2006-01-20 11:00:00,58.44,58.44,58.17,58.17,54100.0,36.2131,36.2131,36.0458,36.0458,54100.0
2006-01-20 11:30:00,58.19,58.19,57.9,57.97,24400.0,36.0582,36.0582,35.8785,35.9219,24400.0
2006-01-20 12:00:00,58.0,58.07,57.94,58.06,34600.0,35.9405,35.9838,35.9033,35.9776,34600.0
2006-01-20 12:30:00,58.03,58.11,57.98,58.01,31800.0,35.9591,36.0086,35.9281,35.9467,31800.0
2006-01-20 13:00:00,57.99,58.0,57.82,57.98,26100.0,35.9343,35.9405,35.8289,35.9281,26100.0
2006-01-20 13:30:00,57.93,58.02,57.78,57.8,14000.0,35.8971,35.9529,35.8041,35.8165,14000.0
2006-01-20 14:00:00,57.78,57.9,57.72,57.87,28900.0,35.8041,35.8785,35.767,35.8599,28900.0
2006-01-20 14:30:00,57.9,57.93,57.65,57.7,37700.0,35.8785,35.8971,35.7236,35.7546,37700.0
2006-01-20 15:00:00,57.68,57.71,57.52,57.58,53400.0,35.7422,35.7608,35.643,35.6802,53400.0
2006-01-20 15:30:00,57.58,57.58,57.36,57.43,77200.0,35.6802,35.6802,35.5439,35.5873,77200.0
2006-01-23 09:30:00,57.54,57.77,57.4,57.57,33800.0,35.6554,35.7979,35.5687,35.674,33800.0
2006-01-23 10:00:00,57.55,57.74,57.46,57.49,30800.0,35.6616,35.7794,35.6059,35.6244,30800.0
2006-01-23 10:30:00,57.48,57.51,57.36,57.49,28000.0,35.6182,35.6368,35.5439,35.6244,28000.0
2006-01-23 11:00:00,57.5,57.55,57.45,57.48,25700.0,35.6306,35.6616,35.5997,35.6182,25700.0
2006-01-23 11:30:00,57.45,57.58,57.43,57.49,38500.0,35.5997,35.6802,35.5873,35.6244,38500.0
2006-01-23 12:00:00,57.46,57.5,57.34,57.35,32200.0,35.6059,35.6306,35.5315,35.5377,32200.0
2006-01-23 12:30:00,57.4,57.41,57.21,57.32,17500.0,35.5687,35.5749,35.4509,35.5191,17500.0
2006-01-23 13:00:00,57.29,57.42,57.29,57.41,21100.0,35.5005,35.5811,35.5005,35.5749,21100.0
2006-01-23 13:30:00,57.41,57.48,57.38,57.47,20400.0,35.5749,35.6182,35.5563,35.612,20400.0
2006-01-23 14:00:00,57.46,57.48,57.24,57.35,24900.0,35.6059,35.6182,35.4695,35.5377,24900.0
2006-01-23 14:30:00,57.34,57.39,57.15,57.39,46700.0,35.5315,35.5625,35.4138,35.5625,46700.0
2006-01-23 15:00:00,57.37,57.44,57.2,57.4,44800.0,35.5501,35.5935,35.4447,35.5687,44800.0
2006-01-23 15:30:00,57.4,57.47,57.34,57.43,42400.0,35.5687,35.612,35.5315,35.5873,42400.0
2006-01-24 09:30:00,60.0,60.98,59.72,59.72,231500.0,37.1798,37.7871,37.0063,37.0063,231500.0
2006-01-24 10:00:00,59.8,61.15,59.8,60.5,169000.0,37.0559,37.8924,37.0559,37.4896,169000.0
2006-01-24 10:30:00,60.49,60.49,59.24,59.46,146200.0,37.4834,37.4834,36.7089,36.8452,146200.0
2006-01-24 11:00:00,59.42,59.45,58.95,59.05,100800.0,36.8204,36.839,36.5291,36.5911,100800.0
2006-01-24 11:30:00,59.05,59.36,58.96,59.01,63000.0,36.5911,36.7832,36.5353,36.5663,63000.0
2006-01-24 12:00:00,59.0,59.36,58.98,59.21,54700.0,36.5601,36.7832,36.5477,36.6903,54700.0
2006-01-24 12:30:00,59.23,59.74,59.2,59.47,121700.0,36.7027,37.0187,36.6841,36.8514,121700.0
2006-01-24 13:00:00,59.49,59.5,59.24,59.43,60200.0,36.8638,36.87,36.7089,36.8266,60200.0
2006-01-24 13:30:00,59.47,59.49,59.15,59.35,56900.0,36.8514,36.8638,36.6531,36.777,56900.0
2006-01-24 14:00:00,59.33,59.43,59.12,59.26,145500.0,36.7646,36.8266,36.6345,36.7212,145500.0
2006-01-24 14:30:00,59.27,59.45,59.26,59.31,59500.0,36.7274,36.839,36.7212,36.7522,59500.0
2006-01-24 15:00:00,59.3,59.75,59.22,59.53,132200.0,36.746,37.0249,36.6965,36.8886,132200.0
2006-01-24 15:30:00,59.53,59.53,59.18,59.19,221600.0,36.8886,36.8886,36.6717,36.6779,221600.0
2006-01-25 09:30:00,60.2,60.25,59.61,60.02,133200.0,37.3037,37.3347,36.9381,37.1922,133200.0
2006-01-25 10:00:00,60.04,60.1,59.27,59.28,122300.0,37.2046,37.2418,36.7274,36.7336,122300.0
2006-01-25 10:30:00,59.28,59.64,58.9,59.45,115300.0,36.7336,36.9567,36.4982,36.839,115300.0
2006-01-25 11:00:00,59.42,59.59,59.14,59.5,72700.0,36.8204,36.9257,36.6469,36.87,72700.0
2006-01-25 11:30:00,59.5,59.55,59.19,59.35,46400.0,36.87,36.9009,36.6779,36.777,46400.0
2006-01-25 12:00:00,59.37,59.4,59.21,59.23,40400.0,36.7894,36.808,36.6903,36.7027,40400.0
2006-01-25 12:30:00,59.23,59.78,59.23,59.68,61300.0,36.7027,37.0435,36.7027,36.9815,61300.0
2006-01-25 13:00:00,59.72,59.84,59.56,59.58,50500.0,37.0063,37.0806,36.9071,36.9195,50500.0
2006-01-25 13:30:00,59.58,59.8,59.45,59.8,39200.0,36.9195,37.0559,36.839,37.0559,39200.0
2006-01-25 14:00:00,59.78,59.96,59.55,59.6,45100.0,37.0435,37.155,36.9009,36.9319,45100.0
2006-01-25 14:30:00,59.6,59.71,59.52,59.67,48100.0,36.9319,37.0001,36.8824,36.9753,48100.0
2006-01-25 15:00:00,59.68,59.98,59.63,59.88,66800.0,36.9815,37.1674,36.9505,37.1054,66800.0
2006-01-25 15:30:00,59.86,60.15,59.73,60.15,159000.0,37.093,37.2727,37.0125,37.2727,159000.0
2006-01-26 09:30:00,60.95,61.25,60.71,60.93,94100.0,37.7685,37.9544,37.6198,37.7561,94100.0
2006-01-26 10:00:00,60.94,61.38,60.82,61.32,76800.0,37.7623,38.0349,37.6879,37.9978,76800.0
2006-01-26 10:30:00,61.31,61.31,60.8,60.94,157100.0,37.9916,37.9916,37.6755,37.7623,157100.0
2006-01-26 11:00:00,60.94,61.05,60.79,60.82,70600.0,37.7623,37.8304,37.6693,37.6879,70600.0
2006-01-26 11:30:00,60.82,60.97,60.7,60.78,54200.0,37.6879,37.7809,37.6136,37.6631,54200.0
2006-01-26 12:00:00,60.78,60.83,60.52,60.73,70000.0,37.6631,37.6941,37.502,37.6321,70000.0
2006-01-26 12:30:00,60.69,61.0,60.59,61.0,37800.0,37.6074,37.7995,37.5454,37.7995,37800.0
2006-01-26 13:00:00,61.01,61.04,60.77,60.78,41400.0,37.8057,37.8242,37.6569,37.6631,41400.0
2006-01-26 13:30:00,60.78,61.09,60.73,61.09,42600.0,37.6631,37.8552,37.6321,37.8552,42600.0
2006-01-26 14:00:00,61.1,61.28,61.06,61.26,55200.0,37.8614,37.973,37.8366,37.9606,55200.0
2006-01-26 14:30:00,61.24,61.28,61.18,61.2,67100.0,37.9482,37.973,37.911,37.9234,67100.0
2006-01-26 15:00:00,61.19,61.26,61.12,61.15,76300.0,37.9172,37.9606,37.8738,37.8924,76300.0
2006-01-26 15:30:00,61.15,61.19,61.08,61.15,88000.0,37.8924,37.9172,37.849,37.8924,88000.0
2006-01-27 09:30:00,61.4,61.4,60.72,60.85,28100.0,38.0473,38.0473,37.626,37.7065,28100.0
2006-01-27 10:00:00,60.91,61.24,60.91,61.07,18800.0,37.7437,37.9482,37.7437,37.8428,18800.0
2006-01-27 10:30:00,61.03,61.12,60.97,61.06,14800.0,37.818,37.8738,37.7809,37.8366,14800.0
2006-01-27 11:00:00,61.06,61.12,60.97,61.09,13200.0,37.8366,37.8738,37.7809,37.8552,13200.0
2006-01-27 11:30:00,61.09,61.1,60.87,61.0,16800.0,37.8552,37.8614,37.7189,37.7995,16800.0
2006-01-27 12:00:00,60.96,61.08,60.95,61.05,14900.0,37.7747,37.849,37.7685,37.8304,14900.0
2006-01-27 12:30:00,61.05,61.06,60.71,60.81,33500.0,37.8304,37.8366,37.6198,37.6817,33500.0
2006-01-27 13:00:00,60.8,60.82,60.64,60.73,19800.0,37.6755,37.6879,37.5764,37.6321,19800.0
2006-01-27 13:30:00,60.72,60.75,60.63,60.67,14400.0,37.626,37.6445,37.5702,37.595,14400.0
2006-01-27 14:00:00,60.71,60.8,60.68,60.72,44400.0,37.6198,37.6755,37.6012,37.626,44400.0
2006-01-27 14:30:00,60.72,60.73,60.65,60.66,17000.0,37.626,37.6321,37.5826,37.5888,17000.0
2006-01-27 15:00:00,60.67,60.74,60.65,60.65,42300.0,37.595,37.6383,37.5826,37.5826,42300.0
2006-01-27 15:30:00,60.65,60.67,60.5,60.52,58800.0,37.5826,37.595,37.4896,37.502,58800.0
2006-01-30 09:30:00,60.3,60.42,60.08,60.08,33500.0,37.3657,37.4401,37.2294,37.2294,33500.0
2006-01-30 10:00:00,60.1,60.19,59.95,59.99,29200.0,37.2418,37.2975,37.1488,37.1736,29200.0
2006-01-30 10:30:00,60.0,60.06,59.96,60.05,40700.0,37.1798,37.217,37.155,37.2108,40700.0
2006-01-30 11:00:00,60.07,60.18,60.0,60.0,19900.0,37.2232,37.2913,37.1798,37.1798,19900.0
2006-01-30 11:30:00,60.0,60.09,59.92,59.93,24400.0,37.1798,37.2356,37.1302,37.1364,24400.0
2006-01-30 12:00:00,59.92,60.07,59.91,60.05,9200.0,37.1302,37.2232,37.124,37.2108,9200.0
2006-01-30 12:30:00,60.07,60.1,60.02,60.1,11900.0,37.2232,37.2418,37.1922,37.2418,11900.0
2006-01-30 13:00:00,60.09,60.19,60.01,60.11,15500.0,37.2356,37.2975,37.186,37.248,15500.0
2006-01-30 13:30:00,60.11,60.21,60.07,60.18,12200.0,37.248,37.3099,37.2232,37.2913,12200.0
2006-01-30 14:00:00,60.18,60.25,60.15,60.25,20300.0,37.2913,37.3347,37.2727,37.3347,20300.0
2006-01-30 14:30:00,60.27,60.39,60.26,60.39,29900.0,37.3471,37.4215,37.3409,37.4215,29900.0
2006-01-30 15:00:00,60.38,60.39,60.21,60.22,37000.0,37.4153,37.4215,37.3099,37.3161,37000.0
2006-01-30 15:30:00,60.22,60.25,60.18,60.25,46900.0,37.3161,37.3347,37.2913,37.3347,46900.0
2006-01-31 09:30:00,60.15,60.5,60.08,60.39,32400.0,37.2727,37.4896,37.2294,37.4215,32400.0
2006-01-31 10:00:00,60.39,60.41,59.99,59.99,17900.0,37.4215,37.4339,37.1736,37.1736,17900.0
2006-01-31 10:30:00,60.0,60.26,59.99,60.2,18700.0,37.1798,37.3409,37.1736,37.3037,18700.0
2006-01-31 11:00:00,60.2,60.31,60.16,60.25,24800.0,37.3037,37.3719,37.2789,37.3347,24800.0
2006-01-31 11:30:00,60.23,60.25,60.05,60.09,23500.0,37.3223,37.3347,37.2108,37.2356,23500.0
2006-01-31 12:00:00,60.09,60.13,60.05,60.05,16600.0,37.2356,37.2604,37.2108,37.2108,16600.0
2006-01-31 12:30:00,60.05,60.28,60.05,60.28,17600.0,37.2108,37.3533,37.2108,37.3533,17600.0
2006-01-31 13:00:00,60.27,60.31,60.2,60.29,15000.0,37.3471,37.3719,37.3037,37.3595,15000.0
2006-01-31 13:30:00,60.29,60.35,60.16,60.19,16200.0,37.3595,37.3967,37.2789,37.2975,16200.0
2006-01-31 14:00:00,60.16,60.32,60.15,60.29,105900.0,37.2789,37.3781,37.2727,37.3595,105900.0
2006-01-31 14:30:00,60.25,60.3,60.06,60.22,107700.0,37.3347,37.3657,37.217,37.3161,107700.0
2006-01-31 15:00:00,60.22,60.3,60.0,60.13,48500.0,37.3161,37.3657,37.1798,37.2604,48500.0
2006-01-31 15:30:00,60.13,60.13,59.78,59.79,71800.0,37.2604,37.2604,37.0435,37.0497,71800.0
2006-02-01 09:30:00,59.72,60.1,59.72,59.99,28100.0,37.0063,37.2418,37.0063,37.1736,28100.0
2006-02-01 10:00:00,59.95,60.1,59.9,60.04,30200.0,37.1488,37.2418,37.1178,37.2046,30200.0
2006-02-01 10:30:00,60.05,60.06,59.86,59.86,21100.0,37.2108,37.217,37.093,37.093,21100.0
2006-02-01 11:00:00,59.87,60.0,59.71,59.82,22500.0,37.0992,37.1798,37.0001,37.0683,22500.0
2006-02-01 11:30:00,59.82,60.0,59.71,59.96,16600.0,37.0683,37.1798,37.0001,37.155,16600.0
2006-02-01 12:00:00,59.96,60.24,59.96,60.24,31900.0,37.155,37.3285,37.155,37.3285,31900.0
2006-02-01 12:30:00,60.27,60.39,60.19,60.27,50600.0,37.3471,37.4215,37.2975,37.3471,50600.0
2006-02-01 13:00:00,60.26,60.26,60.05,60.14,45400.0,37.3409,37.3409,37.2108,37.2665,45400.0
2006-02-01 13:30:00,60.14,60.14,60.0,60.05,20800.0,37.2665,37.2665,37.1798,37.2108,20800.0
2006-02-01 14:00:00,60.06,60.31,59.98,60.02,34400.0,37.217,37.3719,37.1674,37.1922,34400.0
2006-02-01 14:30:00,60.03,60.25,60.03,60.17,40200.0,37.1984,37.3347,37.1984,37.2851,40200.0
2006-02-01 15:00:00,60.18,60.27,60.12,60.13,32400.0,37.2913,37.3471,37.2542,37.2604,32400.0
2006-02-01 15:30:00,60.13,60.27,60.13,60.21,47300.0,37.2604,37.3471,37.2604,37.3099,47300.0
2006-02-02 09:30:00,60.0,60.0,59.35,59.6,36800.0,37.1798,37.1798,36.777,36.9319,36800.0
2006-02-02 10:00:00,59.6,59.7,59.34,59.49,41800.0,36.9319,36.9939,36.7708,36.8638,41800.0
2006-02-02 10:30:00,59.49,59.57,59.36,59.36,35200.0,36.8638,36.9133,36.7832,36.7832,35200.0
2006-02-02 11:00:00,59.33,59.35,58.62,58.69,48400.0,36.7646,36.777,36.3247,36.368,48400.0
2006-02-02 11:30:00,58.68,58.93,58.55,58.81,29900.0,36.3618,36.5168,36.2813,36.4424,29900.0
2006-02-02 12:00:00,58.79,59.0,58.77,58.89,19000.0,36.43,36.5601,36.4176,36.492,19000.0
2006-02-02 12:30:00,58.87,59.06,58.84,59.0,10900.0,36.4796,36.5973,36.461,36.5601,10900.0
2006-02-02 13:00:00,58.94,59.01,58.91,58.98,31700.0,36.523,36.5663,36.5044,36.5477,31700.0
2006-02-02 13:30:00,58.99,59.08,58.93,59.03,38300.0,36.5539,36.6097,36.5168,36.5787,38300.0
2006-02-02 14:00:00,59.0,59.11,58.97,58.97,27300.0,36.5601,36.6283,36.5415,36.5415,27300.0
2006-02-02 14:30:00,58.95,59.18,58.95,59.13,45100.0,36.5291,36.6717,36.5291,36.6407,45100.0
2006-02-02 15:00:00,59.13,59.19,59.0,59.08,63500.0,36.6407,36.6779,36.5601,36.6097,63500.0
2006-02-02 15:30:00,59.08,59.1,58.91,58.95,75200.0,36.6097,36.6221,36.5044,36.5291,75200.0
2006-02-03 09:30:00,57.43,58.79,57.43,58.55,76700.0,35.5873,36.43,35.5873,36.2813,76700.0
2006-02-03 10:00:00,58.51,58.68,58.39,58.63,19300.0,36.2565,36.3618,36.1821,36.3309,19300.0
2006-02-03 10:30:00,58.63,58.77,58.6,58.69,13900.0,36.3309,36.4176,36.3123,36.368,13900.0
2006-02-03 11:00:00,58.68,58.76,58.62,58.7,13800.0,36.3618,36.4114,36.3247,36.3742,13800.0
2006-02-03 11:30:00,58.72,58.87,58.63,58.73,18300.0,36.3866,36.4796,36.3309,36.3928,18300.0
2006-02-03 12:00:00,58.67,58.69,58.41,58.46,15300.0,36.3556,36.368,36.1945,36.2255,15300.0
2006-02-03 12:30:00,58.5,58.74,58.46,58.63,20100.0,36.2503,36.399,36.2255,36.3309,20100.0
2006-02-03 13:00:00,58.64,58.91,58.6,58.82,18600.0,36.3371,36.5044,36.3123,36.4486,18600.0
2006-02-03 13:30:00,58.8,58.84,58.66,58.67,9100.0,36.4362,36.461,36.3494,36.3556,9100.0
2006-02-03 14:00:00,58.69,58.73,58.44,58.52,18000.0,36.368,36.3928,36.2131,36.2627,18000.0
2006-02-03 14:30:00,58.51,58.87,58.51,58.82,42800.0,36.2565,36.4796,36.2565,36.4486,42800.0
2006-02-03 15:00:00,58.82,58.88,58.48,58.48,25300.0,36.4486,36.4858,36.2379,36.2379,25300.0
2006-02-03 15:30:00,58.48,58.53,58.36,58.5,48600.0,36.2379,36.2689,36.1635,36.2503,48600.0
2006-02-06 09:30:00,58.55,58.84,58.5,58.73,21300.0,36.2813,36.461,36.2503,36.3928,21300.0
2006-02-06 10:00:00,58.73,58.93,58.73,58.82,14700.0,36.3928,36.5168,36.3928,36.4486,14700.0
2006-02-06 10:30:00,58.79,58.96,58.62,58.66,20800.0,36.43,36.5353,36.3247,36.3494,20800.0
2006-02-06 11:00:00,58.68,58.8,58.63,58.66,10300.0,36.3618,36.4362,36.3309,36.3494,10300.0
2006-02-06 11:30:00,58.65,58.67,58.58,58.62,13200.0,36.3433,36.3556,36.2999,36.3247,13200.0
2006-02-06 12:00:00,58.59,58.7,58.44,58.45,15500.0,36.3061,36.3742,36.2131,36.2193,15500.0
2006-02-06 12:30:00,58.45,58.57,58.45,58.56,19300.0,36.2193,36.2937,36.2193,36.2875,19300.0
2006-02-06 13:00:00,58.55,58.56,58.46,58.48,13500.0,36.2813,36.2875,36.2255,36.2379,13500.0
2006-02-06 13:30:00,58.48,58.55,58.46,58.54,18400.0,36.2379,36.2813,36.2255,36.2751,18400.0
2006-02-06 14:00:00,58.55,58.56,58.4,58.43,18300.0,36.2813,36.2875,36.1883,36.2069,18300.0
2006-02-06 14:30:00,58.42,58.55,58.39,58.52,17900.0,36.2007,36.2813,36.1821,36.2627,17900.0
2006-02-06 15:00:00,58.52,58.6,58.46,58.6,19200.0,36.2627,36.3123,36.2255,36.3123,19200.0
2006-02-06 15:30:00,58.6,58.68,58.54,58.63,37800.0,36.3123,36.3618,36.2751,36.3309,37800.0
2006-02-07 09:30:00,58.4,59.0,58.4,58.69,25400.0,36.1883,36.5601,36.1883,36.368,25400.0
2006-02-07 10:00:00,58.75,58.84,58.51,58.6,17900.0,36.4052,36.461,36.2565,36.3123,17900.0
2006-02-07 10:30:00,58.58,58.61,58.37,58.49,19500.0,36.2999,36.3185,36.1697,36.2441,19500.0
2006-02-07 11:00:00,58.49,58.72,58.43,58.68,12100.0,36.2441,36.3866,36.2069,36.3618,12100.0
2006-02-07 11:30:00,58.67,58.72,58.5,58.57,13000.0,36.3556,36.3866,36.2503,36.2937,13000.0
2006-02-07 12:00:00,58.55,58.59,58.38,58.43,10700.0,36.2813,36.3061,36.1759,36.2069,10700.0
2006-02-07 12:30:00,58.43,58.52,58.42,58.43,6900.0,36.2069,36.2627,36.2007,36.2069,6900.0
2006-02-07 13:00:00,58.44,58.47,58.25,58.33,16100.0,36.2131,36.2317,36.0954,36.145,16100.0
2006-02-07 13:30:00,58.31,58.48,58.27,58.46,17100.0,36.1326,36.2379,36.1078,36.2255,17100.0
2006-02-07 14:00:00,58.45,58.48,58.35,58.47,9200.0,36.2193,36.2379,36.1574,36.2317,9200.0
2006-02-07 14:30:00,58.46,58.49,58.29,58.34,10900.0,36.2255,36.2441,36.1202,36.1512,10900.0
2006-02-07 15:00:00,58.31,58.33,58.2,58.26,22500.0,36.1326,36.145,36.0644,36.1016,22500.0
2006-02-07 15:30:00,58.27,58.32,58.22,58.3,21100.0,36.1078,36.1388,36.0768,36.1264,21100.0
2006-02-08 09:30:00,58.62,58.62,58.17,58.37,34900.0,36.3247,36.3247,36.0458,36.1697,34900.0
2006-02-08 10:00:00,58.33,58.42,58.1,58.42,14900.0,36.145,36.2007,36.0024,36.2007,14900.0
2006-02-08 10:30:00,58.4,58.5,58.07,58.1,15100.0,36.1883,36.2503,35.9838,36.0024,15100.0
2006-02-08 11:00:00,58.1,58.29,58.09,58.12,14600.0,36.0024,36.1202,35.9962,36.0148,14600.0
2006-02-08 11:30:00,58.12,58.27,58.07,58.2,16500.0,36.0148,36.1078,35.9838,36.0644,16500.0
2006-02-08 12:00:00,58.18,58.45,58.18,58.43,15000.0,36.052,36.2193,36.052,36.2069,15000.0
2006-02-08 12:30:00,58.42,58.7,58.42,58.61,45400.0,36.2007,36.3742,36.2007,36.3185,45400.0
2006-02-08 13:00:00,58.62,58.68,58.58,58.65,43000.0,36.3247,36.3618,36.2999,36.3433,43000.0
2006-02-08 13:30:00,58.65,58.89,58.65,58.85,27700.0,36.3433,36.492,36.3433,36.4672,27700.0
2006-02-08 14:00:00,58.85,58.85,58.64,58.7,14500.0,36.4672,36.4672,36.3371,36.3742,14500.0
2006-02-08 14:30:00,58.7,58.83,58.7,58.77,17000.0,36.3742,36.4548,36.3742,36.4176,17000.0
2006-02-08 15:00:00,58.79,59.03,58.74,58.95,49600.0,36.43,36.5787,36.399,36.5291,49600.0
2006-02-08 15:30:00,58.95,59.05,58.94,58.97,46700.0,36.5291,36.5911,36.523,36.5415,46700.0
2006-02-09 09:30:00,59.01,59.22,58.8,58.88,50400.0,36.5663,36.6965,36.4362,36.4858,50400.0
2006-02-09 10:00:00,58.88,59.2,58.81,59.2,17000.0,36.4858,36.6841,36.4424,36.6841,17000.0
2006-02-09 10:30:00,59.14,59.2,58.78,58.96,23300.0,36.6469,36.6841,36.4238,36.5353,23300.0
2006-02-09 11:00:00,58.99,59.04,58.8,59.03,18900.0,36.5539,36.5849,36.4362,36.5787,18900.0
2006-02-09 11:30:00,59.04,59.18,58.88,58.88,13000.0,36.5849,36.6717,36.4858,36.4858,13000.0
2006-02-09 12:00:00,58.89,59.04,58.84,59.04,14000.0,36.492,36.5849,36.461,36.5849,14000.0
2006-02-09 12:30:00,59.04,59.05,58.83,58.83,23200.0,36.5849,36.5911,36.4548,36.4548,23200.0
2006-02-09 13:00:00,58.83,59.06,58.83,58.85,18300.0,36.4548,36.5973,36.4548,36.4672,18300.0
2006-02-09 13:30:00,58.84,58.92,58.81,58.88,14200.0,36.461,36.5106,36.4424,36.4858,14200.0
2006-02-09 14:00:00,58.88,58.89,58.69,58.82,24400.0,36.4858,36.492,36.368,36.4486,24400.0
2006-02-09 14:30:00,58.82,58.91,58.79,58.8,15900.0,36.4486,36.5044,36.43,36.4362,15900.0
2006-02-09 15:00:00,58.8,58.8,58.49,58.51,34200.0,36.4362,36.4362,36.2441,36.2565,34200.0
2006-02-09 15:30:00,58.5,58.5,58.26,58.3,76500.0,36.2503,36.2503,36.1016,36.1264,76500.0
2006-02-10 09:30:00,58.16,58.51,58.16,58.49,25200.0,36.0396,36.2565,36.0396,36.2441,25200.0
2006-02-10 10:00:00,58.48,58.51,58.3,58.39,12400.0,36.2379,36.2565,36.1264,36.1821,12400.0
2006-02-10 10:30:00,58.41,58.45,58.16,58.34,15500.0,36.1945,36.2193,36.0396,36.1512,15500.0
2006-02-10 11:00:00,58.34,58.37,58.19,58.19,13600.0,36.1512,36.1697,36.0582,36.0582,13600.0
2006-02-10 11:30:00,58.19,58.41,58.18,58.32,17900.0,36.0582,36.1945,36.052,36.1388,17900.0
2006-02-10 12:00:00,58.34,58.71,58.31,58.58,28200.0,36.1512,36.3804,36.1326,36.2999,28200.0
2006-02-10 12:30:00,58.58,58.59,58.35,58.39,9600.0,36.2999,36.3061,36.1574,36.1821,9600.0
2006-02-10 13:00:00,58.39,58.52,58.32,58.37,13300.0,36.1821,36.2627,36.1388,36.1697,13300.0
2006-02-10 13:30:00,58.37,58.55,58.37,58.46,17500.0,36.1697,36.2813,36.1697,36.2255,17500.0
2006-02-10 14:00:00,58.46,58.77,58.46,58.71,23100.0,36.2255,36.4176,36.2255,36.3804,23100.0
2006-02-10 14:30:00,58.71,58.89,58.67,58.88,12600.0,36.3804,36.492,36.3556,36.4858,12600.0
2006-02-10 15:00:00,58.89,58.94,58.84,58.86,30800.0,36.492,36.523,36.461,36.4734,30800.0
2006-02-10 15:30:00,58.85,59.34,58.72,59.05,154200.0,36.4672,36.7708,36.3866,36.5911,154200.0
2006-02-13 09:30:00,59.0,59.43,59.0,59.2,50400.0,36.5601,36.8266,36.5601,36.6841,50400.0
2006-02-13 10:00:00,59.22,59.22,58.88,58.96,18700.0,36.6965,36.6965,36.4858,36.5353,18700.0
2006-02-13 10:30:00,58.94,59.74,58.85,59.52,108500.0,36.523,37.0187,36.4672,36.8824,108500.0
2006-02-13 11:00:00,59.52,59.55,59.3,59.43,27700.0,36.8824,36.9009,36.746,36.8266,27700.0
2006-02-13 11:30:00,59.44,59.5,59.38,59.39,24500.0,36.8328,36.87,36.7956,36.8018,24500.0
2006-02-13 12:00:00,59.37,59.44,59.25,59.32,12600.0,36.7894,36.8328,36.715,36.7584,12600.0
2006-02-13 12:30:00,59.31,59.34,59.27,59.31,15700.0,36.7522,36.7708,36.7274,36.7522,15700.0
2006-02-13 13:00:00,59.31,59.39,59.26,59.26,7300.0,36.7522,36.8018,36.7212,36.7212,7300.0
2006-02-13 13:30:00,59.27,59.3,59.16,59.24,17300.0,36.7274,36.746,36.6593,36.7089,17300.0
2006-02-13 14:00:00,59.26,59.27,59.2,59.23,11700.0,36.7212,36.7274,36.6841,36.7027,11700.0
2006-02-13 14:30:00,59.23,59.23,59.11,59.11,11500.0,36.7027,36.7027,36.6283,36.6283,11500.0
2006-02-13 15:00:00,59.1,59.28,59.09,59.23,39000.0,36.6221,36.7336,36.6159,36.7027,39000.0
2006-02-13 15:30:00,59.24,59.38,59.23,59.27,61500.0,36.7089,36.7956,36.7027,36.7274,61500.0
2006-02-14 09:30:00,59.58,59.64,59.41,59.6,31700.0,36.9195,36.9567,36.8142,36.9319,31700.0
2006-02-14 10:00:00,59.68,59.72,59.57,59.68,31100.0,36.9815,37.0063,36.9133,36.9815,31100.0
2006-02-14 10:30:00,59.64,59.64,59.32,59.58,19600.0,36.9567,36.9567,36.7584,36.9195,19600.0
2006-02-14 11:00:00,59.62,60.04,59.61,60.04,30400.0,36.9443,37.2046,36.9381,37.2046,30400.0
2006-02-14 11:30:00,60.04,60.2,59.92,60.18,24900.0,37.2046,37.3037,37.1302,37.2913,24900.0
2006-02-14 12:00:00,60.18,60.23,60.14,60.22,12500.0,37.2913,37.3223,37.2665,37.3161,12500.0
2006-02-14 12:30:00,60.19,60.19,60.07,60.12,20400.0,37.2975,37.2975,37.2232,37.2542,20400.0
2006-02-14 13:00:00,60.12,60.21,60.11,60.2,25700.0,37.2542,37.3099,37.248,37.3037,25700.0
2006-02-14 13:30:00,60.21,60.24,60.04,60.04,33800.0,37.3099,37.3285,37.2046,37.2046,33800.0
2006-02-14 14:00:00,60.04,60.31,60.0,60.26,23400.0,37.2046,37.3719,37.1798,37.3409,23400.0
2006-02-14 14:30:00,60.27,60.39,60.23,60.36,19100.0,37.3471,37.4215,37.3223,37.4029,19100.0
2006-02-14 15:00:00,60.38,60.46,60.25,60.31,31200.0,37.4153,37.4648,37.3347,37.3719,31200.0
2006-02-14 15:30:00,60.3,60.35,60.17,60.31,46500.0,37.3657,37.3967,37.2851,37.3719,46500.0
2006-02-15 09:30:00,60.25,60.5,59.91,59.99,23300.0,37.3347,37.4896,37.124,37.1736,23300.0
2006-02-15 10:00:00,59.99,60.15,59.82,60.0,38100.0,37.1736,37.2727,37.0683,37.1798,38100.0
2006-02-15 10:30:00,59.95,60.31,59.93,60.31,26100.0,37.1488,37.3719,37.1364,37.3719,26100.0
2006-02-15 11:00:00,60.28,60.31,60.03,60.23,33900.0,37.3533,37.3719,37.1984,37.3223,33900.0
2006-02-15 11:30:00,60.24,60.28,60.01,60.09,45300.0,37.3285,37.3533,37.186,37.2356,45300.0
2006-02-15 12:00:00,60.08,60.1,59.94,59.97,22100.0,37.2294,37.2418,37.1426,37.1612,22100.0
2006-02-15 12:30:00,59.97,59.97,59.76,59.9,20000.0,37.1612,37.1612,37.0311,37.1178,20000.0
2006-02-15 13:00:00,59.9,59.98,59.82,59.82,18000.0,37.1178,37.1674,37.0683,37.0683,18000.0
2006-02-15 13:30:00,59.84,59.9,59.79,59.89,15100.0,37.0806,37.1178,37.0497,37.1116,15100.0
2006-02-15 14:00:00,59.9,60.12,59.85,60.11,15000.0,37.1178,37.2542,37.0868,37.248,15000.0
2006-02-15 14:30:00,60.14,60.2,60.05,60.08,18400.0,37.2665,37.3037,37.2108,37.2294,18400.0
2006-02-15 15:00:00,60.07,60.1,59.92,60.06,28400.0,37.2232,37.2418,37.1302,37.217,28400.0
2006-02-15 15:30:00,60.06,60.14,59.89,59.97,39300.0,37.217,37.2665,37.1116,37.1612,39300.0
2006-02-16 09:30:00,60.1,60.46,60.07,60.32,29100.0,37.2418,37.4648,37.2232,37.3781,29100.0
2006-02-16 10:00:00,60.46,60.46,60.23,60.38,30600.0,37.4648,37.4648,37.3223,37.4153,30600.0
2006-02-16 10:30:00,60.38,60.72,60.28,60.6,75000.0,37.4153,37.626,37.3533,37.5516,75000.0
2006-02-16 11:00:00,60.61,60.71,60.53,60.55,21900.0,37.5578,37.6198,37.5082,37.5206,21900.0
2006-02-16 11:30:00,60.57,60.79,60.53,60.69,30200.0,37.533,37.6693,37.5082,37.6074,30200.0
2006-02-16 12:00:00,60.68,60.86,60.64,60.84,16100.0,37.6012,37.7127,37.5764,37.7003,16100.0
2006-02-16 12:30:00,60.84,60.92,60.79,60.88,14100.0,37.7003,37.7499,37.6693,37.7251,14100.0
2006-02-16 13:00:00,60.84,60.98,60.83,60.88,30200.0,37.7003,37.7871,37.6941,37.7251,30200.0
2006-02-16 13:30:00,60.89,60.96,60.75,60.78,13300.0,37.7313,37.7747,37.6445,37.6631,13300.0
2006-02-16 14:00:00,60.79,60.88,60.79,60.87,21200.0,37.6693,37.7251,37.6693,37.7189,21200.0
2006-02-16 14:30:00,60.87,61.0,60.82,60.99,40900.0,37.7189,37.7995,37.6879,37.7933,40900.0
2006-02-16 15:00:00,61.0,61.08,60.85,60.95,65500.0,37.7995,37.849,37.7065,37.7685,65500.0
2006-02-16 15:30:00,60.98,61.15,60.95,61.12,50400.0,37.7871,37.8924,37.7685,37.8738,50400.0
2006-02-17 09:30:00,61.0,61.24,60.98,61.01,66200.0,37.7995,37.9482,37.7871,37.8057,66200.0
2006-02-17 10:00:00,61.01,61.16,60.76,61.14,25900.0,37.8057,37.8986,37.6507,37.8862,25900.0
2006-02-17 10:30:00,61.14,61.25,61.14,61.18,17900.0,37.8862,37.9544,37.8862,37.911,17900.0
2006-02-17 11:00:00,61.19,61.4,61.1,61.26,25700.0,37.9172,38.0473,37.8614,37.9606,25700.0
2006-02-17 11:30:00,61.26,61.52,61.18,61.5,28100.0,37.9606,38.1217,37.911,38.1093,28100.0
2006-02-17 12:00:00,61.51,61.72,61.51,61.62,31700.0,38.1155,38.2456,38.1155,38.1837,31700.0
2006-02-17 12:30:00,61.59,61.73,61.59,61.6,26300.0,38.1651,38.2518,38.1651,38.1713,26300.0
2006-02-17 13:00:00,61.59,61.64,61.55,61.56,17400.0,38.1651,38.196,38.1403,38.1465,17400.0
2006-02-17 13:30:00,61.55,61.75,61.49,61.6,35400.0,38.1403,38.2642,38.1031,38.1713,35400.0
2006-02-17 14:00:00,61.59,61.66,61.54,61.66,27800.0,38.1651,38.2084,38.1341,38.2084,27800.0
2006-02-17 14:30:00,61.66,61.73,61.58,61.67,34200.0,38.2084,38.2518,38.1589,38.2146,34200.0
2006-02-17 15:00:00,61.66,61.78,61.47,61.6,35200.0,38.2084,38.2828,38.0907,38.1713,35200.0
2006-02-17 15:30:00,61.58,61.69,61.48,61.55,43300.0,38.1589,38.227,38.0969,38.1403,43300.0
2006-02-21 09:30:00,61.98,62.37,61.81,62.3,66500.0,38.4067,38.6484,38.3014,38.605,66500.0
2006-02-21 10:00:00,62.32,62.45,62.1,62.37,100000.0,38.6174,38.698,38.4811,38.6484,100000.0
2006-02-21 10:30:00,62.38,62.47,62.35,62.35,66100.0,38.6546,38.7104,38.636,38.636,66100.0
2006-02-21 11:00:00,62.32,62.41,62.12,62.12,36500.0,38.6174,38.6732,38.4935,38.4935,36500.0
2006-02-21 11:30:00,62.15,62.21,61.82,61.84,21700.0,38.5121,38.5493,38.3076,38.32,21700.0
2006-02-21 12:00:00,61.83,61.89,61.68,61.68,18000.0,38.3138,38.351,38.2208,38.2208,18000.0
2006-02-21 12:30:00,61.69,61.74,61.58,61.58,11500.0,38.227,38.258,38.1589,38.1589,11500.0
2006-02-21 13:00:00,61.56,61.58,61.51,61.56,13600.0,38.1465,38.1589,38.1155,38.1465,13600.0
2006-02-21 13:30:00,61.56,61.61,61.53,61.53,10300.0,38.1465,38.1775,38.1279,38.1279,10300.0
2006-02-21 14:00:00,61.49,61.67,61.27,61.33,19600.0,38.1031,38.2146,37.9668,38.0039,19600.0
2006-02-21 14:30:00,61.31,61.39,61.18,61.21,31000.0,37.9916,38.0411,37.911,37.9296,31000.0
2006-02-21 15:00:00,61.21,61.28,61.15,61.24,33800.0,37.9296,37.973,37.8924,37.9482,33800.0
2006-02-21 15:30:00,61.19,61.25,61.19,61.19,34300.0,37.9172,37.9544,37.9172,37.9172,34300.0
2006-02-22 09:30:00,61.22,61.59,61.22,61.38,53800.0,37.9358,38.1651,37.9358,38.0349,53800.0
2006-02-22 10:00:00,61.39,61.56,61.27,61.31,35100.0,38.0411,38.1465,37.9668,37.9916,35100.0
2006-02-22 10:30:00,61.27,61.34,61.23,61.31,13700.0,37.9668,38.0101,37.942,37.9916,13700.0
2006-02-22 11:00:00,61.3,61.53,61.27,61.47,15900.0,37.9854,38.1279,37.9668,38.0907,15900.0
2006-02-22 11:30:00,61.46,61.54,61.41,61.5,14400.0,38.0845,38.1341,38.0535,38.1093,14400.0
2006-02-22 12:00:00,61.5,61.53,61.33,61.35,29300.0,38.1093,38.1279,38.0039,38.0163,29300.0
2006-02-22 12:30:00,61.34,61.35,61.18,61.35,25200.0,38.0101,38.0163,37.911,38.0163,25200.0
2006-02-22 13:00:00,61.34,61.42,61.25,61.36,22500.0,38.0101,38.0597,37.9544,38.0225,22500.0
2006-02-22 13:30:00,61.37,61.37,61.12,61.21,24800.0,38.0287,38.0287,37.8738,37.9296,24800.0
2006-02-22 14:00:00,61.2,61.28,61.12,61.19,33100.0,37.9234,37.973,37.8738,37.9172,33100.0
2006-02-22 14:30:00,61.14,61.25,61.06,61.2,29000.0,37.8862,37.9544,37.8366,37.9234,29000.0
2006-02-22 15:00:00,61.2,61.21,60.96,61.01,35300.0,37.9234,37.9296,37.7747,37.8057,35300.0
2006-02-22 15:30:00,61.0,61.11,60.99,61.08,39400.0,37.7995,37.8676,37.7933,37.849,39400.0
2006-02-23 09:30:00,60.95,61.05,60.55,60.68,25400.0,37.7685,37.8304,37.5206,37.6012,25400.0
2006-02-23 10:00:00,60.68,60.78,60.48,60.78,18100.0,37.6012,37.6631,37.4772,37.6631,18100.0
2006-02-23 10:30:00,60.75,60.86,60.72,60.75,19800.0,37.6445,37.7127,37.626,37.6445,19800.0
2006-02-23 11:00:00,60.73,61.1,60.71,61.1,21200.0,37.6321,37.8614,37.6198,37.8614,21200.0
2006-02-23 11:30:00,61.07,61.21,60.88,60.93,15800.0,37.8428,37.9296,37.7251,37.7561,15800.0
2006-02-23 12:00:00,60.91,60.98,60.83,60.96,19900.0,37.7437,37.7871,37.6941,37.7747,19900.0
2006-02-23 12:30:00,60.96,61.19,60.93,60.95,17000.0,37.7747,37.9172,37.7561,37.7685,17000.0
2006-02-23 13:00:00,60.95,61.1,60.94,61.03,13600.0,37.7685,37.8614,37.7623,37.818,13600.0
2006-02-23 13:30:00,61.0,61.0,60.9,60.9,13700.0,37.7995,37.7995,37.7375,37.7375,13700.0
2006-02-23 14:00:00,60.9,60.93,60.72,60.81,35000.0,37.7375,37.7561,37.626,37.6817,35000.0
2006-02-23 14:30:00,60.82,61.01,60.76,60.8,19500.0,37.6879,37.8057,37.6507,37.6755,19500.0
2006-02-23 15:00:00,60.8,61.02,60.71,60.99,31700.0,37.6755,37.8119,37.6198,37.7933,31700.0
2006-02-23 15:30:00,60.96,60.97,60.67,60.81,45200.0,37.7747,37.7809,37.595,37.6817,45200.0
2006-02-24 09:30:00,60.95,61.04,60.5,60.58,28600.0,37.7685,37.8242,37.4896,37.5392,28600.0
2006-02-24 10:00:00,60.59,60.77,60.52,60.6,33700.0,37.5454,37.6569,37.502,37.5516,33700.0
2006-02-24 10:30:00,60.59,60.63,60.5,60.54,34800.0,37.5454,37.5702,37.4896,37.5144,34800.0
2006-02-24 11:00:00,60.57,60.74,60.57,60.67,16900.0,37.533,37.6383,37.533,37.595,16900.0
2006-02-24 11:30:00,60.67,60.85,60.59,60.6,24400.0,37.595,37.7065,37.5454,37.5516,24400.0
2006-02-24 12:00:00,60.6,60.74,60.58,60.68,19000.0,37.5516,37.6383,37.5392,37.6012,19000.0
2006-02-24 12:30:00,60.65,60.65,60.55,60.55,12200.0,37.5826,37.5826,37.5206,37.5206,12200.0
2006-02-24 13:00:00,60.58,60.62,60.5,60.58,13500.0,37.5392,37.564,37.4896,37.5392,13500.0
2006-02-24 13:30:00,60.58,60.65,60.56,60.58,20400.0,37.5392,37.5826,37.5268,37.5392,20400.0
2006-02-24 14:00:00,60.58,60.66,60.57,60.59,20700.0,37.5392,37.5888,37.533,37.5454,20700.0
2006-02-24 14:30:00,60.6,60.78,60.56,60.78,29100.0,37.5516,37.6631,37.5268,37.6631,29100.0
2006-02-24 15:00:00,60.78,60.81,60.56,60.72,21300.0,37.6631,37.6817,37.5268,37.626,21300.0
2006-02-24 15:30:00,60.71,60.77,60.6,60.73,37900.0,37.6198,37.6569,37.5516,37.6321,37900.0
2006-02-27 09:30:00,60.36,60.75,60.34,60.71,33900.0,37.6438,37.887,37.6313,37.8621,33900.0
2006-02-27 10:00:00,60.74,60.77,60.42,60.52,16100.0,37.8808,37.8995,37.6812,37.7436,16100.0
2006-02-27 10:30:00,60.53,60.59,60.45,60.47,24700.0,37.7498,37.7872,37.6999,37.7124,24700.0
2006-02-27 11:00:00,60.47,60.79,60.43,60.79,23100.0,37.7124,37.912,37.6874,37.912,23100.0
2006-02-27 11:30:00,60.75,60.77,60.57,60.58,13200.0,37.887,37.8995,37.7748,37.781,13200.0
2006-02-27 12:00:00,60.58,60.63,60.51,60.52,19300.0,37.781,37.8122,37.7373,37.7436,19300.0
2006-02-27 12:30:00,60.52,60.53,60.36,60.37,12700.0,37.7436,37.7498,37.6438,37.65,12700.0
2006-02-27 13:00:00,60.37,60.43,60.31,60.38,12300.0,37.65,37.6874,37.6126,37.6563,12300.0
2006-02-27 13:30:00,60.36,60.41,60.35,60.39,11800.0,37.6438,37.675,37.6375,37.6625,11800.0
2006-02-27 14:00:00,60.39,60.45,60.21,60.38,22900.0,37.6625,37.6999,37.5502,37.6563,22900.0
2006-02-27 14:30:00,60.39,60.53,60.36,60.52,17300.0,37.6625,37.7498,37.6438,37.7436,17300.0
2006-02-27 15:00:00,60.51,60.56,60.37,60.48,22700.0,37.7373,37.7685,37.65,37.7186,22700.0
2006-02-27 15:30:00,60.5,60.59,60.45,60.56,55200.0,37.7311,37.7872,37.6999,37.7685,55200.0
2006-02-28 09:30:00,60.1,60.29,60.09,60.26,27600.0,37.4816,37.6001,37.4754,37.5814,27600.0
2006-02-28 10:00:00,60.24,60.26,60.03,60.12,34700.0,37.5689,37.5814,37.438,37.4941,34700.0
2006-02-28 10:30:00,60.11,60.11,59.88,59.99,40900.0,37.4879,37.4879,37.3444,37.413,40900.0
2006-02-28 11:00:00,59.95,60.16,59.86,60.1,23400.0,37.3881,37.5191,37.332,37.4816,23400.0
2006-02-28 11:30:00,60.1,60.16,59.88,59.98,35500.0,37.4816,37.5191,37.3444,37.4068,35500.0
2006-02-28 12:00:00,59.98,60.04,59.95,59.96,35200.0,37.4068,37.4442,37.3881,37.3943,35200.0
2006-02-28 12:30:00,59.95,60.23,59.92,60.22,19900.0,37.3881,37.5627,37.3694,37.5565,19900.0
2006-02-28 13:00:00,60.22,60.28,59.98,60.03,29500.0,37.5565,37.5939,37.4068,37.438,29500.0
2006-02-28 13:30:00,60.03,60.22,59.92,60.12,29500.0,37.438,37.5565,37.3694,37.4941,29500.0
2006-02-28 14:00:00,60.12,60.21,60.0,60.04,30200.0,37.4941,37.5502,37.4193,37.4442,30200.0
2006-02-28 14:30:00,60.03,60.18,59.98,60.02,36200.0,37.438,37.5315,37.4068,37.4317,36200.0
2006-02-28 15:00:00,60.02,60.03,59.9,59.96,43700.0,37.4317,37.438,37.3569,37.3943,43700.0
2006-02-28 15:30:00,59.97,60.01,59.81,60.01,78700.0,37.4006,37.4255,37.3008,37.4255,78700.0
2006-03-01 09:30:00,59.95,60.15,59.85,60.05,39500.0,37.3881,37.5128,37.3257,37.4505,39500.0
2006-03-01 10:00:00,60.03,60.12,59.99,60.05,28100.0,37.438,37.4941,37.413,37.4505,28100.0
2006-03-01 10:30:00,60.06,60.19,60.02,60.15,30200.0,37.4567,37.5378,37.4317,37.5128,30200.0
2006-03-01 11:00:00,60.15,60.29,60.11,60.23,15100.0,37.5128,37.6001,37.4879,37.5627,15100.0
2006-03-01 11:30:00,60.22,60.34,60.22,60.34,21900.0,37.5565,37.6313,37.5565,37.6313,21900.0
2006-03-01 12:00:00,60.38,60.43,60.21,60.21,18500.0,37.6563,37.6874,37.5502,37.5502,18500.0
2006-03-01 12:30:00,60.18,60.24,60.15,60.21,9700.0,37.5315,37.5689,37.5128,37.5502,9700.0
2006-03-01 13:00:00,60.21,60.39,60.19,60.39,23500.0,37.5502,37.6625,37.5378,37.6625,23500.0
2006-03-01 13:30:00,60.39,60.46,60.23,60.41,24000.0,37.6625,37.7062,37.5627,37.675,24000.0
2006-03-01 14:00:00,60.41,60.49,60.19,60.39,30800.0,37.675,37.7249,37.5378,37.6625,30800.0
2006-03-01 14:30:00,60.38,60.45,60.25,60.4,35000.0,37.6563,37.6999,37.5752,37.6687,35000.0
2006-03-01 15:00:00,60.41,60.61,60.4,60.51,40600.0,37.675,37.7997,37.6687,37.7373,40600.0
2006-03-01 15:30:00,60.52,60.62,60.47,60.56,69400.0,37.7436,37.8059,37.7124,37.7685,69400.0
2006-03-02 09:30:00,60.4,60.47,60.2,60.37,26400.0,37.6687,37.7124,37.544,37.65,26400.0
2006-03-02 10:00:00,60.38,60.46,60.27,60.43,27400.0,37.6563,37.7062,37.5877,37.6874,27400.0
2006-03-02 10:30:00,60.4,60.5,60.3,60.33,27700.0,37.6687,37.7311,37.6064,37.6251,27700.0
2006-03-02 11:00:00,60.38,60.52,60.38,60.45,14000.0,37.6563,37.7436,37.6563,37.6999,14000.0
2006-03-02 11:30:00,60.48,60.54,60.38,60.49,11200.0,37.7186,37.756,37.6563,37.7249,11200.0
2006-03-02 12:00:00,60.48,60.48,60.4,60.4,21700.0,37.7186,37.7186,37.6687,37.6687,21700.0
2006-03-02 12:30:00,60.39,60.56,60.39,60.5,8700.0,37.6625,37.7685,37.6625,37.7311,8700.0
2006-03-02 13:00:00,60.49,60.55,60.45,60.45,10000.0,37.7249,37.7623,37.6999,37.6999,10000.0
2006-03-02 13:30:00,60.46,60.5,60.41,60.47,16700.0,37.7062,37.7311,37.675,37.7124,16700.0
2006-03-02 14:00:00,60.46,60.52,60.38,60.48,18200.0,37.7062,37.7436,37.6563,37.7186,18200.0
2006-03-02 14:30:00,60.47,60.55,60.41,60.45,20000.0,37.7124,37.7623,37.675,37.6999,20000.0
2006-03-02 15:00:00,60.41,60.57,60.4,60.46,22500.0,37.675,37.7748,37.6687,37.7062,22500.0
2006-03-02 15:30:00,60.45,60.53,60.4,60.5,28200.0,37.6999,37.7498,37.6687,37.7311,28200.0
2006-03-03 09:30:00,60.37,60.4,60.2,60.2,27600.0,37.65,37.6687,37.544,37.544,27600.0
2006-03-03 10:00:00,60.2,60.5,60.19,60.47,16500.0,37.544,37.7311,37.5378,37.7124,16500.0
2006-03-03 10:30:00,60.46,60.55,60.3,60.32,23000.0,37.7062,37.7623,37.6064,37.6188,23000.0
2006-03-03 11:00:00,60.3,60.37,60.26,60.28,40100.0,37.6064,37.65,37.5814,37.5939,40100.0
2006-03-03 11:30:00,60.29,60.47,60.21,60.41,15900.0,37.6001,37.7124,37.5502,37.675,15900.0
2006-03-03 12:00:00,60.4,60.61,60.4,60.59,26700.0,37.6687,37.7997,37.6687,37.7872,26700.0
2006-03-03 12:30:00,60.58,60.76,60.51,60.61,11000.0,37.781,37.8932,37.7373,37.7997,11000.0
2006-03-03 13:00:00,60.59,60.67,60.48,60.67,19500.0,37.7872,37.8371,37.7186,37.8371,19500.0
2006-03-03 13:30:00,60.67,60.7,60.59,60.59,20100.0,37.8371,37.8558,37.7872,37.7872,20100.0
2006-03-03 14:00:00,60.59,60.66,60.55,60.61,9900.0,37.7872,37.8309,37.7623,37.7997,9900.0
2006-03-03 14:30:00,60.59,60.62,60.54,60.58,11200.0,37.7872,37.8059,37.756,37.781,11200.0
2006-03-03 15:00:00,60.57,60.59,60.42,60.55,24600.0,37.7748,37.7872,37.6812,37.7623,24600.0
2006-03-03 15:30:00,60.54,60.6,60.4,60.5,52900.0,37.756,37.7935,37.6687,37.7311,52900.0
2006-03-06 09:30:00,60.63,60.63,59.85,59.99,26600.0,37.8122,37.8122,37.3257,37.413,26600.0
2006-03-06 10:00:00,59.99,60.15,59.99,60.07,14100.0,37.413,37.5128,37.413,37.4629,14100.0
2006-03-06 10:30:00,60.07,60.13,59.95,60.02,16600.0,37.4629,37.5003,37.3881,37.4317,16600.0
2006-03-06 11:00:00,60.05,60.08,59.79,59.82,15000.0,37.4505,37.4692,37.2883,37.307,15000.0
2006-03-06 11:30:00,59.83,59.91,59.61,59.75,31300.0,37.3132,37.3631,37.176,37.2634,31300.0
2006-03-06 12:00:00,59.75,59.88,59.55,59.59,28500.0,37.2634,37.3444,37.1386,37.1636,28500.0
2006-03-06 12:30:00,59.6,59.67,59.47,59.62,22400.0,37.1698,37.2135,37.0887,37.1823,22400.0
2006-03-06 13:00:00,59.58,59.65,59.51,59.58,19200.0,37.1573,37.201,37.1137,37.1573,19200.0
2006-03-06 13:30:00,59.53,59.54,59.32,59.45,35800.0,37.1262,37.1324,36.9952,37.0763,35800.0
2006-03-06 14:00:00,59.43,59.43,59.07,59.1,45600.0,37.0638,37.0638,36.8393,36.858,45600.0
2006-03-06 14:30:00,59.09,59.15,59.0,59.14,43300.0,36.8517,36.8892,36.7956,36.8829,43300.0
2006-03-06 15:00:00,59.12,59.45,59.12,59.37,49000.0,36.8705,37.0763,36.8705,37.0264,49000.0
2006-03-06 15:30:00,59.37,59.45,59.31,59.35,109000.0,37.0264,37.0763,36.9889,37.0139,109000.0
2006-03-07 09:30:00,59.35,59.79,59.3,59.65,31300.0,37.0139,37.2883,36.9827,37.201,31300.0
2006-03-07 10:00:00,59.7,59.77,59.6,59.7,51600.0,37.2322,37.2758,37.1698,37.2322,51600.0
2006-03-07 10:30:00,59.71,59.81,59.68,59.73,40000.0,37.2384,37.3008,37.2197,37.2509,40000.0
2006-03-07 11:00:00,59.73,59.86,59.7,59.85,72200.0,37.2509,37.332,37.2322,37.3257,72200.0
2006-03-07 11:30:00,59.84,59.96,59.82,59.96,36800.0,37.3195,37.3943,37.307,37.3943,36800.0
2006-03-07 12:00:00,59.96,60.07,59.96,60.03,27100.0,37.3943,37.4629,37.3943,37.438,27100.0
2006-03-07 12:30:00,60.04,60.05,59.7,59.73,23000.0,37.4442,37.4505,37.2322,37.2509,23000.0
2006-03-07 13:00:00,59.72,59.85,59.71,59.85,19100.0,37.2446,37.3257,37.2384,37.3257,19100.0
2006-03-07 13:30:00,59.85,59.99,59.82,59.99,20700.0,37.3257,37.413,37.307,37.413,20700.0
2006-03-07 14:00:00,59.99,60.05,59.77,59.77,27200.0,37.413,37.4505,37.2758,37.2758,27200.0
2006-03-07 14:30:00,59.76,59.98,59.71,59.95,31800.0,37.2696,37.4068,37.2384,37.3881,31800.0
2006-03-07 15:00:00,59.96,59.99,59.85,59.95,33100.0,37.3943,37.413,37.3257,37.3881,33100.0
2006-03-07 15:30:00,59.96,60.05,59.93,60.01,56500.0,37.3943,37.4505,37.3756,37.4255,56500.0
2006-03-08 09:30:00,60.0,60.0,59.42,59.7,27800.0,37.4193,37.4193,37.0575,37.2322,27800.0
2006-03-08 10:00:00,59.7,59.79,59.69,59.71,22100.0,37.2322,37.2883,37.2259,37.2384,22100.0
2006-03-08 10:30:00,59.71,59.82,59.57,59.57,25700.0,37.2384,37.307,37.1511,37.1511,25700.0
2006-03-08 11:00:00,59.57,59.63,59.46,59.6,23400.0,37.1511,37.1885,37.0825,37.1698,23400.0
2006-03-08 11:30:00,59.59,59.59,59.09,59.17,32700.0,37.1636,37.1636,36.8517,36.9016,32700.0
2006-03-08 12:00:00,59.15,59.48,59.15,59.48,31400.0,36.8892,37.095,36.8892,37.095,31400.0
2006-03-08 12:30:00,59.48,59.57,59.4,59.47,29200.0,37.095,37.1511,37.0451,37.0887,29200.0
2006-03-08 13:00:00,59.47,59.48,59.34,59.46,29800.0,37.0887,37.095,37.0077,37.0825,29800.0
2006-03-08 13:30:00,59.46,59.47,59.33,59.36,18100.0,37.0825,37.0887,37.0014,37.0201,18100.0
2006-03-08 14:00:00,59.36,59.41,59.21,59.36,30600.0,37.0201,37.0513,36.9266,37.0201,30600.0
2006-03-08 14:30:00,59.37,59.57,59.37,59.39,25300.0,37.0264,37.1511,37.0264,37.0388,25300.0
2006-03-08 15:00:00,59.37,59.66,59.37,59.65,24400.0,37.0264,37.2072,37.0264,37.201,24400.0
2006-03-08 15:30:00,59.65,59.72,59.52,59.56,37900.0,37.201,37.2446,37.1199,37.1449,37900.0
2006-03-09 09:30:00,59.72,60.13,59.65,60.13,33100.0,37.2446,37.5003,37.201,37.5003,33100.0
2006-03-09 10:00:00,60.12,60.2,59.9,60.01,27100.0,37.4941,37.544,37.3569,37.4255,27100.0
2006-03-09 10:30:00,60.05,60.08,59.87,60.01,29400.0,37.4505,37.4692,37.3382,37.4255,29400.0
2006-03-09 11:00:00,60.01,60.18,59.95,60.17,13600.0,37.4255,37.5315,37.3881,37.5253,13600.0
2006-03-09 11:30:00,60.16,60.27,60.08,60.12,15700.0,37.5191,37.5877,37.4692,37.4941,15700.0
2006-03-09 12:00:00,60.12,60.12,59.98,60.08,13600.0,37.4941,37.4941,37.4068,37.4692,13600.0
2006-03-09 12:30:00,60.08,60.11,59.98,60.01,8900.0,37.4692,37.4879,37.4068,37.4255,8900.0
2006-03-09 13:00:00,60.01,60.01,59.83,59.9,15800.0,37.4255,37.4255,37.3132,37.3569,15800.0
2006-03-09 13:30:00,59.89,59.99,59.89,59.92,9200.0,37.3507,37.413,37.3507,37.3694,9200.0
2006-03-09 14:00:00,59.88,60.14,59.88,59.94,14000.0,37.3444,37.5066,37.3444,37.3818,14000.0
2006-03-09 14:30:00,59.94,59.97,59.83,59.9,18500.0,37.3818,37.4006,37.3132,37.3569,18500.0
2006-03-09 15:00:00,59.89,59.89,59.71,59.73,31100.0,37.3507,37.3507,37.2384,37.2509,31100.0
2006-03-09 15:30:00,59.72,59.86,59.72,59.86,52100.0,37.2446,37.332,37.2446,37.332,52100.0
2006-03-10 09:30:00,59.84,59.98,59.68,59.89,19800.0,37.3195,37.4068,37.2197,37.3507,19800.0
2006-03-10 10:00:00,59.92,60.1,59.92,60.05,14500.0,37.3694,37.4816,37.3694,37.4505,14500.0
2006-03-10 10:30:00,60.06,60.31,60.06,60.27,22400.0,37.4567,37.6126,37.4567,37.5877,22400.0
2006-03-10 11:00:00,60.26,60.26,60.05,60.17,15400.0,37.5814,37.5814,37.4505,37.5253,15400.0
2006-03-10 11:30:00,60.18,60.4,60.18,60.38,9100.0,37.5315,37.6687,37.5315,37.6563,9100.0
2006-03-10 12:00:00,60.38,60.47,60.23,60.23,8200.0,37.6563,37.7124,37.5627,37.5627,8200.0
2006-03-10 12:30:00,60.22,60.27,60.07,60.11,9100.0,37.5565,37.5877,37.4629,37.4879,9100.0
2006-03-10 13:00:00,60.12,60.25,60.11,60.22,6400.0,37.4941,37.5752,37.4879,37.5565,6400.0
2006-03-10 13:30:00,60.23,60.23,60.06,60.18,15300.0,37.5627,37.5627,37.4567,37.5315,15300.0
2006-03-10 14:00:00,60.18,60.38,60.18,60.28,14400.0,37.5315,37.6563,37.5315,37.5939,14400.0
2006-03-10 14:30:00,60.26,60.26,59.93,59.95,23600.0,37.5814,37.5814,37.3756,37.3881,23600.0
2006-03-10 15:00:00,59.94,60.17,59.85,60.14,23200.0,37.3818,37.5253,37.3257,37.5066,23200.0
2006-03-10 15:30:00,60.17,60.29,60.07,60.26,31600.0,37.5253,37.6001,37.4629,37.5814,31600.0
2006-03-13 09:30:00,60.22,60.48,60.22,60.45,138400.0,37.5565,37.7186,37.5565,37.6999,138400.0
2006-03-13 10:00:00,60.39,60.8,60.38,60.4,23200.0,37.6625,37.9182,37.6563,37.6687,23200.0
2006-03-13 10:30:00,60.39,60.52,60.37,60.51,12300.0,37.6625,37.7436,37.65,37.7373,12300.0
2006-03-13 11:00:00,60.51,60.58,60.39,60.45,11000.0,37.7373,37.781,37.6625,37.6999,11000.0
2006-03-13 11:30:00,60.45,60.57,60.45,60.57,14500.0,37.6999,37.7748,37.6999,37.7748,14500.0
2006-03-13 12:00:00,60.56,60.6,60.52,60.57,10900.0,37.7685,37.7935,37.7436,37.7748,10900.0
2006-03-13 12:30:00,60.55,60.55,60.48,60.5,8900.0,37.7623,37.7623,37.7186,37.7311,8900.0
2006-03-13 13:00:00,60.5,60.51,60.32,60.4,22800.0,37.7311,37.7373,37.6188,37.6687,22800.0
2006-03-13 13:30:00,60.4,60.58,60.38,60.56,22700.0,37.6687,37.781,37.6563,37.7685,22700.0
2006-03-13 14:00:00,60.58,60.66,60.52,60.53,15000.0,37.781,37.8309,37.7436,37.7498,15000.0
2006-03-13 14:30:00,60.53,60.59,60.48,60.54,21400.0,37.7498,37.7872,37.7186,37.756,21400.0
2006-03-13 15:00:00,60.54,60.64,60.42,60.47,55300.0,37.756,37.8184,37.6812,37.7124,55300.0
2006-03-13 15:30:00,60.48,60.65,60.48,60.62,36000.0,37.7186,37.8246,37.7186,37.8059,36000.0
2006-03-14 09:30:00,60.5,60.72,60.44,60.72,19400.0,37.7311,37.8683,37.6937,37.8683,19400.0
2006-03-14 10:00:00,60.72,60.76,60.58,60.63,28200.0,37.8683,37.8932,37.781,37.8122,28200.0
2006-03-14 10:30:00,60.62,60.71,60.54,60.69,17000.0,37.8059,37.8621,37.756,37.8496,17000.0
2006-03-14 11:00:00,60.68,60.68,60.45,60.47,19400.0,37.8434,37.8434,37.6999,37.7124,19400.0
2006-03-14 11:30:00,60.47,60.57,60.47,60.57,19600.0,37.7124,37.7748,37.7124,37.7748,19600.0
2006-03-14 12:00:00,60.57,60.6,60.46,60.54,12100.0,37.7748,37.7935,37.7062,37.756,12100.0
2006-03-14 12:30:00,60.55,60.6,60.51,60.58,13900.0,37.7623,37.7935,37.7373,37.781,13900.0
2006-03-14 13:00:00,60.58,60.86,60.55,60.83,12900.0,37.781,37.9556,37.7623,37.9369,12900.0
2006-03-14 13:30:00,60.83,60.84,60.68,60.68,9300.0,37.9369,37.9431,37.8434,37.8434,9300.0
2006-03-14 14:00:00,60.68,60.88,60.67,60.85,18100.0,37.8434,37.9681,37.8371,37.9494,18100.0
2006-03-14 14:30:00,60.86,60.9,60.81,60.85,12000.0,37.9556,37.9806,37.9244,37.9494,12000.0
2006-03-14 15:00:00,60.83,60.91,60.81,60.87,18700.0,37.9369,37.9868,37.9244,37.9618,18700.0
2006-03-14 15:30:00,60.88,61.0,60.88,60.93,31100.0,37.9681,38.0429,37.9681,37.9993,31100.0
2006-03-15 09:30:00,60.84,61.05,60.8,61.02,23900.0,37.9431,38.0741,37.9182,38.0554,23900.0
2006-03-15 10:00:00,61.07,61.07,60.9,60.96,15100.0,38.0866,38.0866,37.9806,38.018,15100.0
2006-03-15 10:30:00,60.95,60.97,60.52,60.53,19300.0,38.0117,38.0242,37.7436,37.7498,19300.0
2006-03-15 11:00:00,60.51,60.67,60.49,60.65,13500.0,37.7373,37.8371,37.7249,37.8246,13500.0
2006-03-15 11:30:00,60.64,60.67,60.43,60.5,15900.0,37.8184,37.8371,37.6874,37.7311,15900.0
2006-03-15 12:00:00,60.47,60.66,60.42,60.56,9900.0,37.7124,37.8309,37.6812,37.7685,9900.0
2006-03-15 12:30:00,60.56,60.56,60.48,60.52,8500.0,37.7685,37.7685,37.7186,37.7436,8500.0
2006-03-15 13:00:00,60.48,60.63,60.48,60.61,9800.0,37.7186,37.8122,37.7186,37.7997,9800.0
2006-03-15 13:30:00,60.64,60.71,60.61,60.69,8100.0,37.8184,37.8621,37.7997,37.8496,8100.0
2006-03-15 14:00:00,60.69,60.96,60.66,60.94,22700.0,37.8496,38.018,37.8309,38.0055,22700.0
2006-03-15 14:30:00,60.93,60.96,60.8,60.87,17100.0,37.9993,38.018,37.9182,37.9618,17100.0
2006-03-15 15:00:00,60.86,61.0,60.85,60.95,38300.0,37.9556,38.0429,37.9494,38.0117,38300.0
2006-03-15 15:30:00,60.95,60.96,60.74,60.77,66400.0,38.0117,38.018,37.8808,37.8995,66400.0
2006-03-16 09:30:00,60.81,60.97,60.78,60.84,20900.0,37.9244,38.0242,37.9057,37.9431,20900.0
2006-03-16 10:00:00,60.82,60.98,60.82,60.84,27400.0,37.9307,38.0305,37.9307,37.9431,27400.0
2006-03-16 10:30:00,60.84,60.89,60.64,60.74,14100.0,37.9431,37.9743,37.8184,37.8808,14100.0
2006-03-16 11:00:00,60.73,61.0,60.68,60.92,38900.0,37.8745,38.0429,37.8434,37.993,38900.0
2006-03-16 11:30:00,60.93,60.95,60.87,60.88,10000.0,37.9993,38.0117,37.9618,37.9681,10000.0
2006-03-16 12:00:00,60.9,60.9,60.78,60.81,10500.0,37.9806,37.9806,37.9057,37.9244,10500.0
2006-03-16 12:30:00,60.82,60.84,60.68,60.7,13400.0,37.9307,37.9431,37.8434,37.8558,13400.0
2006-03-16 13:00:00,60.7,60.7,60.6,60.65,25100.0,37.8558,37.8558,37.7935,37.8246,25100.0
2006-03-16 13:30:00,60.63,60.66,60.52,60.55,16700.0,37.8122,37.8309,37.7436,37.7623,16700.0
2006-03-16 14:00:00,60.54,60.64,60.45,60.52,22200.0,37.756,37.8184,37.6999,37.7436,22200.0
2006-03-16 14:30:00,60.53,60.53,60.42,60.45,19000.0,37.7498,37.7498,37.6812,37.6999,19000.0
2006-03-16 15:00:00,60.46,60.54,60.44,60.45,23400.0,37.7062,37.756,37.6937,37.6999,23400.0
2006-03-16 15:30:00,60.46,60.55,60.45,60.47,49900.0,37.7062,37.7623,37.6999,37.7124,49900.0
2006-03-17 09:30:00,60.22,60.24,59.84,60.19,163900.0,37.5565,37.5689,37.3195,37.5378,163900.0
2006-03-17 10:00:00,60.17,60.17,59.97,60.01,21300.0,37.5253,37.5253,37.4006,37.4255,21300.0
2006-03-17 10:30:00,60.05,60.13,59.91,59.99,31600.0,37.4505,37.5003,37.3631,37.413,31600.0
2006-03-17 11:00:00,59.96,60.09,59.93,59.94,26800.0,37.3943,37.4754,37.3756,37.3818,26800.0
2006-03-17 11:30:00,59.95,60.02,59.88,59.89,36100.0,37.3881,37.4317,37.3444,37.3507,36100.0
2006-03-17 12:00:00,59.89,59.91,59.51,59.51,75400.0,37.3507,37.3631,37.1137,37.1137,75400.0
2006-03-17 12:30:00,59.51,59.51,58.96,58.96,181800.0,37.1137,37.1137,36.7707,36.7707,181800.0
2006-03-17 13:00:00,58.94,59.42,58.83,59.39,118200.0,36.7582,37.0575,36.6896,37.0388,118200.0
2006-03-17 13:30:00,59.39,59.7,59.36,59.69,47100.0,37.0388,37.2322,37.0201,37.2259,47100.0
2006-03-17 14:00:00,59.7,59.84,59.66,59.84,69000.0,37.2322,37.3195,37.2072,37.3195,69000.0
2006-03-17 14:30:00,59.83,59.84,59.34,59.38,102400.0,37.3132,37.3195,37.0077,37.0326,102400.0
2006-03-17 15:00:00,59.35,59.44,59.3,59.42,76400.0,37.0139,37.07,36.9827,37.0575,76400.0
2006-03-17 15:30:00,59.38,59.54,59.37,59.39,86200.0,37.0326,37.1324,37.0264,37.0388,86200.0
2006-03-20 09:30:00,59.43,59.46,59.08,59.15,39200.0,37.0638,37.0825,36.8455,36.8892,39200.0
2006-03-20 10:00:00,59.25,59.28,59.1,59.1,37100.0,36.9515,36.9702,36.858,36.858,37100.0
2006-03-20 10:30:00,59.02,59.29,59.02,59.26,26700.0,36.8081,36.9765,36.8081,36.9578,26700.0
2006-03-20 11:00:00,59.27,59.46,59.24,59.32,34200.0,36.964,37.0825,36.9453,36.9952,34200.0
2006-03-20 11:30:00,59.3,59.85,59.3,59.75,53500.0,36.9827,37.3257,36.9827,37.2634,53500.0
2006-03-20 12:00:00,59.75,59.8,59.67,59.73,25900.0,37.2634,37.2945,37.2135,37.2509,25900.0
2006-03-20 12:30:00,59.75,59.95,59.73,59.91,39700.0,37.2634,37.3881,37.2509,37.3631,39700.0
2006-03-20 13:00:00,59.91,59.92,59.81,59.86,35500.0,37.3631,37.3694,37.3008,37.332,35500.0
2006-03-20 13:30:00,59.85,59.97,59.8,59.93,24300.0,37.3257,37.4006,37.2945,37.3756,24300.0
2006-03-20 14:00:00,59.96,60.0,59.89,59.94,38800.0,37.3943,37.4193,37.3507,37.3818,38800.0
2006-03-20 14:30:00,59.92,59.95,59.64,59.66,27300.0,37.3694,37.3881,37.1948,37.2072,27300.0
2006-03-20 15:00:00,59.68,59.72,59.58,59.64,47300.0,37.2197,37.2446,37.1573,37.1948,47300.0
2006-03-20 15:30:00,59.63,59.64,59.49,59.5,88100.0,37.1885,37.1948,37.1012,37.1074,88100.0
2006-03-21 09:30:00,59.54,59.87,59.47,59.84,37300.0,37.1324,37.3382,37.0887,37.3195,37300.0
2006-03-21 10:00:00,59.8,59.8,59.47,59.49,28000.0,37.2945,37.2945,37.0887,37.1012,28000.0
2006-03-21 10:30:00,59.52,59.69,59.5,59.64,10800.0,37.1199,37.2259,37.1074,37.1948,10800.0
2006-03-21 11:00:00,59.69,59.9,59.6,59.86,19200.0,37.2259,37.3569,37.1698,37.332,19200.0
2006-03-21 11:30:00,59.86,60.0,59.82,59.93,35100.0,37.332,37.4193,37.307,37.3756,35100.0
2006-03-21 12:00:00,59.93,59.99,59.83,59.85,11900.0,37.3756,37.413,37.3132,37.3257,11900.0
2006-03-21 12:30:00,59.85,60.0,59.78,59.89,24800.0,37.3257,37.4193,37.2821,37.3507,24800.0
2006-03-21 13:00:00,59.89,59.93,59.86,59.89,22900.0,37.3507,37.3756,37.332,37.3507,22900.0
2006-03-21 13:30:00,59.88,60.0,59.76,59.79,35800.0,37.3444,37.4193,37.2696,37.2883,35800.0
2006-03-21 14:00:00,59.79,59.85,59.56,59.58,20900.0,37.2883,37.3257,37.1449,37.1573,20900.0
2006-03-21 14:30:00,59.58,59.64,59.46,59.6,29700.0,37.1573,37.1948,37.0825,37.1698,29700.0
2006-03-21 15:00:00,59.56,59.58,59.43,59.5,25300.0,37.1449,37.1573,37.0638,37.1074,25300.0
2006-03-21 15:30:00,59.5,59.55,59.45,59.46,63500.0,37.1074,37.1386,37.0763,37.0825,63500.0
2006-03-22 09:30:00,59.4,59.62,59.39,59.5,18300.0,37.0451,37.1823,37.0388,37.1074,18300.0
2006-03-22 10:00:00,59.54,59.68,59.44,59.44,13400.0,37.1324,37.2197,37.07,37.07,13400.0
2006-03-22 10:30:00,59.44,59.62,59.42,59.48,17600.0,37.07,37.1823,37.0575,37.095,17600.0
2006-03-22 11:00:00,59.49,59.6,59.44,59.53,16700.0,37.1012,37.1698,37.07,37.1262,16700.0
2006-03-22 11:30:00,59.53,59.69,59.45,59.66,9900.0,37.1262,37.2259,37.0763,37.2072,9900.0
2006-03-22 12:00:00,59.69,59.76,59.63,59.63,11300.0,37.2259,37.2696,37.1885,37.1885,11300.0
2006-03-22 12:30:00,59.62,59.62,59.51,59.58,8400.0,37.1823,37.1823,37.1137,37.1573,8400.0
2006-03-22 13:00:00,59.58,59.67,59.5,59.55,20200.0,37.1573,37.2135,37.1074,37.1386,20200.0
2006-03-22 13:30:00,59.58,59.61,59.51,59.54,21100.0,37.1573,37.176,37.1137,37.1324,21100.0
2006-03-22 14:00:00,59.55,59.6,59.5,59.5,13500.0,37.1386,37.1698,37.1074,37.1074,13500.0
2006-03-22 14:30:00,59.5,59.71,59.5,59.67,21400.0,37.1074,37.2384,37.1074,37.2135,21400.0
2006-03-22 15:00:00,59.67,59.74,59.59,59.71,14500.0,37.2135,37.2571,37.1636,37.2384,14500.0
2006-03-22 15:30:00,59.72,59.83,59.67,59.7,28200.0,37.2446,37.3132,37.2135,37.2322,28200.0
2006-03-23 09:30:00,59.73,59.78,59.6,59.6,21000.0,37.2509,37.2821,37.1698,37.1698,21000.0
2006-03-23 10:00:00,59.63,59.63,59.45,59.47,21300.0,37.1885,37.1885,37.0763,37.0887,21300.0
2006-03-23 10:30:00,59.48,59.48,59.31,59.34,23500.0,37.095,37.095,36.9889,37.0077,23500.0
2006-03-23 11:00:00,59.32,59.48,59.3,59.41,15800.0,36.9952,37.095,36.9827,37.0513,15800.0
2006-03-23 11:30:00,59.41,59.45,59.32,59.34,11500.0,37.0513,37.0763,36.9952,37.0077,11500.0
2006-03-23 12:00:00,59.33,59.39,59.32,59.34,8500.0,37.0014,37.0388,36.9952,37.0077,8500.0
2006-03-23 12:30:00,59.35,59.5,59.32,59.34,16800.0,37.0139,37.1074,36.9952,37.0077,16800.0
2006-03-23 13:00:00,59.35,59.35,59.2,59.25,10800.0,37.0139,37.0139,36.9203,36.9515,10800.0
2006-03-23 13:30:00,59.25,59.28,59.17,59.24,18600.0,36.9515,36.9702,36.9016,36.9453,18600.0
2006-03-23 14:00:00,59.26,59.3,59.2,59.26,47800.0,36.9578,36.9827,36.9203,36.9578,47800.0
2006-03-23 14:30:00,59.26,59.31,59.24,59.31,28600.0,36.9578,36.9889,36.9453,36.9889,28600.0
2006-03-23 15:00:00,59.29,59.29,59.23,59.28,29300.0,36.9765,36.9765,36.9391,36.9702,29300.0
2006-03-23 15:30:00,59.28,59.28,59.25,59.25,49200.0,36.9702,36.9702,36.9515,36.9515,49200.0
2006-03-24 09:30:00,59.3,59.58,59.1,59.38,35900.0,36.9827,37.1573,36.858,37.0326,35900.0
2006-03-24 10:00:00,59.38,59.55,59.3,59.55,19900.0,37.0326,37.1386,36.9827,37.1386,19900.0
2006-03-24 10:30:00,59.55,59.76,59.55,59.66,20100.0,37.1386,37.2696,37.1386,37.2072,20100.0
2006-03-24 11:00:00,59.64,59.67,59.54,59.65,21500.0,37.1948,37.2135,37.1324,37.201,21500.0
2006-03-24 11:30:00,59.65,59.77,59.58,59.77,21400.0,37.201,37.2758,37.1573,37.2758,21400.0
2006-03-24 12:00:00,59.81,60.05,59.79,59.96,43400.0,37.3008,37.4505,37.2883,37.3943,43400.0
2006-03-24 12:30:00,59.95,59.97,59.9,59.95,19600.0,37.3881,37.4006,37.3569,37.3881,19600.0
2006-03-24 13:00:00,59.94,59.95,59.8,59.92,56400.0,37.3818,37.3881,37.2945,37.3694,56400.0
2006-03-24 13:30:00,59.87,60.06,59.85,60.05,27300.0,37.3382,37.4567,37.3257,37.4505,27300.0
2006-03-24 14:00:00,60.0,60.01,59.83,59.9,27500.0,37.4193,37.4255,37.3132,37.3569,27500.0
2006-03-24 14:30:00,59.93,59.98,59.86,59.93,12900.0,37.3756,37.4068,37.332,37.3756,12900.0
2006-03-24 15:00:00,59.9,60.03,59.9,59.93,24400.0,37.3569,37.438,37.3569,37.3756,24400.0
2006-03-24 15:30:00,59.93,59.98,59.84,59.85,29000.0,37.3756,37.4068,37.3195,37.3257,29000.0
2006-03-27 09:30:00,59.7,59.9,59.69,59.8,20000.0,37.2322,37.3569,37.2259,37.2945,20000.0
2006-03-27 10:00:00,59.81,59.89,59.71,59.78,16000.0,37.3008,37.3507,37.2384,37.2821,16000.0
2006-03-27 10:30:00,59.8,59.84,59.76,59.77,16500.0,37.2945,37.3195,37.2696,37.2758,16500.0
2006-03-27 11:00:00,59.77,59.88,59.77,59.84,18800.0,37.2758,37.3444,37.2758,37.3195,18800.0
2006-03-27 11:30:00,59.84,59.88,59.81,59.83,13100.0,37.3195,37.3444,37.3008,37.3132,13100.0
2006-03-27 12:00:00,59.85,59.85,59.8,59.82,11600.0,37.3257,37.3257,37.2945,37.307,11600.0
2006-03-27 12:30:00,59.82,59.95,59.81,59.89,9800.0,37.307,37.3881,37.3008,37.3507,9800.0
2006-03-27 13:00:00,59.94,60.0,59.83,59.83,19800.0,37.3818,37.4193,37.3132,37.3132,19800.0
2006-03-27 13:30:00,59.85,59.94,59.8,59.94,15700.0,37.3257,37.3818,37.2945,37.3818,15700.0
2006-03-27 14:00:00,59.93,59.95,59.87,59.87,15800.0,37.3756,37.3881,37.3382,37.3382,15800.0
2006-03-27 14:30:00,59.88,60.01,59.87,59.91,35200.0,37.3444,37.4255,37.3382,37.3631,35200.0
2006-03-27 15:00:00,59.98,60.11,59.96,60.06,41500.0,37.4068,37.4879,37.3943,37.4567,41500.0
2006-03-27 15:30:00,60.06,60.07,59.95,60.05,67600.0,37.4567,37.4629,37.3881,37.4505,67600.0
2006-03-28 09:30:00,60.07,60.15,59.8,59.84,18100.0,37.4629,37.5128,37.2945,37.3195,18100.0
2006-03-28 10:00:00,59.92,60.14,59.83,60.09,23900.0,37.3694,37.5066,37.3132,37.4754,23900.0
2006-03-28 10:30:00,60.09,60.12,59.93,59.93,28600.0,37.4754,37.4941,37.3756,37.3756,28600.0
2006-03-28 11:00:00,59.93,60.02,59.88,60.02,26700.0,37.3756,37.4317,37.3444,37.4317,26700.0
2006-03-28 11:30:00,59.98,60.08,59.94,60.08,10500.0,37.4068,37.4692,37.3818,37.4692,10500.0
2006-03-28 12:00:00,60.07,60.33,60.07,60.21,28900.0,37.4629,37.6251,37.4629,37.5502,28900.0
2006-03-28 12:30:00,60.16,60.29,60.08,60.29,12800.0,37.5191,37.6001,37.4692,37.6001,12800.0
2006-03-28 13:00:00,60.29,60.3,59.98,59.98,21100.0,37.6001,37.6064,37.4068,37.4068,21100.0
2006-03-28 13:30:00,59.98,60.07,59.95,60.03,19000.0,37.4068,37.4629,37.3881,37.438,19000.0
2006-03-28 14:00:00,60.05,60.24,59.9,59.92,80300.0,37.4505,37.5689,37.3569,37.3694,80300.0
2006-03-28 14:30:00,59.91,60.04,59.84,59.94,94700.0,37.3631,37.4442,37.3195,37.3818,94700.0
2006-03-28 15:00:00,59.94,59.98,59.8,59.86,85700.0,37.3818,37.4068,37.2945,37.332,85700.0
2006-03-28 15:30:00,59.85,59.91,59.83,59.88,58200.0,37.3257,37.3631,37.3132,37.3444,58200.0
2006-03-29 09:30:00,60.05,60.21,59.68,59.83,104100.0,37.4505,37.5502,37.2197,37.3132,104100.0
2006-03-29 10:00:00,59.83,60.13,59.78,60.05,116700.0,37.3132,37.5003,37.2821,37.4505,116700.0
2006-03-29 10:30:00,60.05,60.07,59.92,59.96,21900.0,37.4505,37.4629,37.3694,37.3943,21900.0
2006-03-29 11:00:00,60.0,60.17,59.91,60.04,38900.0,37.4193,37.5253,37.3631,37.4442,38900.0
2006-03-29 11:30:00,60.06,60.3,60.06,60.19,35000.0,37.4567,37.6064,37.4567,37.5378,35000.0
2006-03-29 12:00:00,60.18,60.37,60.18,60.3,19300.0,37.5315,37.65,37.5315,37.6064,19300.0
2006-03-29 12:30:00,60.3,60.33,60.13,60.14,14300.0,37.6064,37.6251,37.5003,37.5066,14300.0
2006-03-29 13:00:00,60.15,60.29,60.05,60.18,131000.0,37.5128,37.6001,37.4505,37.5315,131000.0
2006-03-29 13:30:00,60.17,60.24,60.01,60.08,24100.0,37.5253,37.5689,37.4255,37.4692,24100.0
2006-03-29 14:00:00,60.1,60.1,59.76,59.77,85400.0,37.4816,37.4816,37.2696,37.2758,85400.0
2006-03-29 14:30:00,59.8,60.02,59.8,60.0,54500.0,37.2945,37.4317,37.2945,37.4193,54500.0
2006-03-29 15:00:00,60.02,60.2,59.98,60.17,30200.0,37.4317,37.544,37.4068,37.5253,30200.0
2006-03-29 15:30:00,60.17,60.21,60.04,60.19,128900.0,37.5253,37.5502,37.4442,37.5378,128900.0
2006-03-30 09:30:00,60.0,60.15,59.6,59.68,51400.0,37.4193,37.5128,37.1698,37.2197,51400.0
2006-03-30 10:00:00,59.68,59.82,59.55,59.63,46400.0,37.2197,37.307,37.1386,37.1885,46400.0
2006-03-30 10:30:00,59.57,59.62,59.2,59.24,69500.0,37.1511,37.1823,36.9203,36.9453,69500.0
2006-03-30 11:00:00,59.24,59.29,58.92,58.98,68000.0,36.9453,36.9765,36.7457,36.7831,68000.0
2006-03-30 11:30:00,59.01,59.3,58.98,59.26,33200.0,36.8019,36.9827,36.7831,36.9578,33200.0
2006-03-30 12:00:00,59.26,59.29,59.22,59.28,7100.0,36.9578,36.9765,36.9328,36.9702,7100.0
2006-03-30 12:30:00,59.28,59.28,59.07,59.21,22000.0,36.9702,36.9702,36.8393,36.9266,22000.0
2006-03-30 13:00:00,59.21,59.21,59.0,59.1,16800.0,36.9266,36.9266,36.7956,36.858,16800.0
2006-03-30 13:30:00,59.07,59.13,59.0,59.06,41000.0,36.8393,36.8767,36.7956,36.833,41000.0
2006-03-30 14:00:00,59.08,59.18,59.05,59.18,46200.0,36.8455,36.9079,36.8268,36.9079,46200.0
2006-03-30 14:30:00,59.17,59.17,59.0,59.05,42800.0,36.9016,36.9016,36.7956,36.8268,42800.0
2006-03-30 15:00:00,59.04,59.1,59.03,59.08,38500.0,36.8206,36.858,36.8143,36.8455,38500.0
2006-03-30 15:30:00,59.07,59.1,58.94,59.01,83700.0,36.8393,36.858,36.7582,36.8019,83700.0
2006-03-31 09:30:00,58.6,58.71,58.51,58.7,33900.0,36.5462,36.6148,36.49,36.6085,33900.0
2006-03-31 10:00:00,58.7,58.88,58.65,58.65,34200.0,36.6085,36.7208,36.5773,36.5773,34200.0
2006-03-31 10:30:00,58.64,58.95,58.6,58.84,49500.0,36.5711,36.7644,36.5462,36.6958,49500.0
2006-03-31 11:00:00,58.84,58.92,58.79,58.79,29300.0,36.6958,36.7457,36.6646,36.6646,29300.0
2006-03-31 11:30:00,58.79,58.88,58.79,58.8,32600.0,36.6646,36.7208,36.6646,36.6709,32600.0
2006-03-31 12:00:00,58.8,58.86,58.77,58.8,30100.0,36.6709,36.7083,36.6522,36.6709,30100.0
2006-03-31 12:30:00,58.78,58.87,58.78,58.81,28200.0,36.6584,36.7145,36.6584,36.6771,28200.0
2006-03-31 13:00:00,58.8,58.86,58.78,58.8,242300.0,36.6709,36.7083,36.6584,36.6709,242300.0
2006-03-31 13:30:00,58.8,58.86,58.73,58.76,131000.0,36.6709,36.7083,36.6272,36.6459,131000.0
2006-03-31 14:00:00,58.75,58.79,58.61,58.61,45000.0,36.6397,36.6646,36.5524,36.5524,45000.0
2006-03-31 14:30:00,58.63,58.73,58.6,58.68,44000.0,36.5649,36.6272,36.5462,36.596,44000.0
2006-03-31 15:00:00,58.68,58.69,58.56,58.66,58400.0,36.596,36.6023,36.5212,36.5836,58400.0
2006-03-31 15:30:00,58.66,58.67,58.5,58.51,108900.0,36.5836,36.5898,36.4838,36.49,108900.0
2006-04-03 09:30:00,58.55,59.07,58.5,59.07,33100.0,36.515,36.8393,36.4838,36.8393,33100.0
2006-04-03 10:00:00,59.07,59.34,58.9,59.29,30400.0,36.8393,37.0077,36.7332,36.9765,30400.0
2006-04-03 10:30:00,59.3,59.38,59.04,59.1,30300.0,36.9827,37.0326,36.8206,36.858,30300.0
2006-04-03 11:00:00,59.13,59.27,59.08,59.14,23700.0,36.8767,36.964,36.8455,36.8829,23700.0
2006-04-03 11:30:00,59.12,59.27,58.98,59.25,21700.0,36.8705,36.964,36.7831,36.9515,21700.0
2006-04-03 12:00:00,59.21,59.22,59.0,59.11,19000.0,36.9266,36.9328,36.7956,36.8642,19000.0
2006-04-03 12:30:00,59.11,59.23,59.09,59.23,13200.0,36.8642,36.9391,36.8517,36.9391,13200.0
2006-04-03 13:00:00,59.22,59.24,59.09,59.23,17400.0,36.9328,36.9453,36.8517,36.9391,17400.0
2006-04-03 13:30:00,59.23,59.23,59.14,59.19,13100.0,36.9391,36.9391,36.8829,36.9141,13100.0
2006-04-03 14:00:00,59.16,59.2,59.04,59.04,25000.0,36.8954,36.9203,36.8206,36.8206,25000.0
2006-04-03 14:30:00,59.01,59.05,58.87,58.97,40600.0,36.8019,36.8268,36.7145,36.7769,40600.0
2006-04-03 15:00:00,58.97,59.01,58.84,58.85,46300.0,36.7769,36.8019,36.6958,36.7021,46300.0
2006-04-03 15:30:00,58.84,58.9,58.56,58.62,63600.0,36.6958,36.7332,36.5212,36.5586,63600.0
2006-04-04 09:30:00,58.74,58.95,58.51,58.68,17000.0,36.6335,36.7644,36.49,36.596,17000.0
2006-04-04 10:00:00,58.61,58.9,58.59,58.72,21300.0,36.5524,36.7332,36.5399,36.621,21300.0
2006-04-04 10:30:00,58.69,58.85,58.69,58.73,18500.0,36.6023,36.7021,36.6023,36.6272,18500.0
2006-04-04 11:00:00,58.7,58.73,58.57,58.68,32400.0,36.6085,36.6272,36.5274,36.596,32400.0
2006-04-04 11:30:00,58.68,58.92,58.68,58.79,15500.0,36.596,36.7457,36.596,36.6646,15500.0
2006-04-04 12:00:00,58.74,58.93,58.73,58.85,22200.0,36.6335,36.752,36.6272,36.7021,22200.0
2006-04-04 12:30:00,58.87,58.87,58.76,58.81,10000.0,36.7145,36.7145,36.6459,36.6771,10000.0
2006-04-04 13:00:00,58.83,58.87,58.54,58.59,15600.0,36.6896,36.7145,36.5087,36.5399,15600.0
2006-04-04 13:30:00,58.57,58.95,58.57,58.91,58400.0,36.5274,36.7644,36.5274,36.7395,58400.0
2006-04-04 14:00:00,58.93,58.95,58.74,58.88,33100.0,36.752,36.7644,36.6335,36.7208,33100.0
2006-04-04 14:30:00,58.87,58.88,58.69,58.85,29200.0,36.7145,36.7208,36.6023,36.7021,29200.0
2006-04-04 15:00:00,58.87,58.87,58.72,58.75,35100.0,36.7145,36.7145,36.621,36.6397,35100.0
2006-04-04 15:30:00,58.75,58.77,58.62,58.7,44800.0,36.6397,36.6522,36.5586,36.6085,44800.0
2006-04-05 09:30:00,58.7,58.95,58.5,58.5,11700.0,36.6085,36.7644,36.4838,36.4838,11700.0
2006-04-05 10:00:00,58.58,58.78,58.53,58.54,13700.0,36.5337,36.6584,36.5025,36.5087,13700.0
2006-04-05 10:30:00,58.55,58.62,58.36,58.37,17600.0,36.515,36.5586,36.3965,36.4027,17600.0
2006-04-05 11:00:00,58.42,58.5,58.3,58.36,14500.0,36.4339,36.4838,36.3591,36.3965,14500.0
2006-04-05 11:30:00,58.36,58.39,58.24,58.32,17700.0,36.3965,36.4152,36.3216,36.3715,17700.0
2006-04-05 12:00:00,58.33,58.56,58.33,58.5,13600.0,36.3778,36.5212,36.3778,36.4838,13600.0
2006-04-05 12:30:00,58.49,58.82,58.48,58.75,22500.0,36.4776,36.6834,36.4713,36.6397,22500.0
2006-04-05 13:00:00,58.78,58.88,58.69,58.76,16900.0,36.6584,36.7208,36.6023,36.6459,16900.0
2006-04-05 13:30:00,58.74,58.74,58.53,58.74,15400.0,36.6335,36.6335,36.5025,36.6335,15400.0
2006-04-05 14:00:00,58.74,58.85,58.71,58.77,26000.0,36.6335,36.7021,36.6148,36.6522,26000.0
2006-04-05 14:30:00,58.76,58.83,58.59,58.83,17200.0,36.6459,36.6896,36.5399,36.6896,17200.0
2006-04-05 15:00:00,58.83,58.86,58.71,58.84,17600.0,36.6896,36.7083,36.6148,36.6958,17600.0
2006-04-05 15:30:00,58.83,58.84,58.69,58.69,28400.0,36.6896,36.6958,36.6023,36.6023,28400.0
2006-04-06 09:30:00,59.0,59.2,58.96,59.03,60900.0,36.7956,36.9203,36.7707,36.8143,60900.0
2006-04-06 10:00:00,58.98,59.03,58.83,58.9,27800.0,36.7831,36.8143,36.6896,36.7332,27800.0
2006-04-06 10:30:00,58.92,59.02,58.92,58.95,23300.0,36.7457,36.8081,36.7457,36.7644,23300.0
2006-04-06 11:00:00,58.97,59.1,58.94,59.1,16600.0,36.7769,36.858,36.7582,36.858,16600.0
2006-04-06 11:30:00,59.11,59.16,58.97,58.97,20100.0,36.8642,36.8954,36.7769,36.7769,20100.0
2006-04-06 12:00:00,58.97,58.99,58.75,58.79,22600.0,36.7769,36.7894,36.6397,36.6646,22600.0
2006-04-06 12:30:00,58.8,58.85,58.77,58.77,7100.0,36.6709,36.7021,36.6522,36.6522,7100.0
2006-04-06 13:00:00,58.77,58.82,58.69,58.77,15200.0,36.6522,36.6834,36.6023,36.6522,15200.0
2006-04-06 13:30:00,58.78,59.0,58.78,58.91,14900.0,36.6584,36.7956,36.6584,36.7395,14900.0
2006-04-06 14:00:00,58.91,59.01,58.87,58.9,17600.0,36.7395,36.8019,36.7145,36.7332,17600.0
2006-04-06 14:30:00,58.89,58.89,58.71,58.75,9900.0,36.727,36.727,36.6148,36.6397,9900.0
2006-04-06 15:00:00,58.75,58.77,58.68,58.68,17500.0,36.6397,36.6522,36.596,36.596,17500.0
2006-04-06 15:30:00,58.67,58.74,58.59,58.69,37000.0,36.5898,36.6335,36.5399,36.6023,37000.0
2006-04-07 09:30:00,58.7,59.14,58.7,58.91,17400.0,36.6085,36.8829,36.6085,36.7395,17400.0
2006-04-07 10:00:00,58.91,58.91,58.5,58.64,16200.0,36.7395,36.7395,36.4838,36.5711,16200.0
2006-04-07 10:30:00,58.64,58.64,58.28,58.3,17900.0,36.5711,36.5711,36.3466,36.3591,17900.0
2006-04-07 11:00:00,58.31,58.4,58.2,58.24,15000.0,36.3653,36.4214,36.2967,36.3216,15000.0
2006-04-07 11:30:00,58.24,58.25,57.89,58.09,22900.0,36.3216,36.3279,36.1034,36.2281,22900.0
2006-04-07 12:00:00,58.04,58.12,57.92,58.1,6600.0,36.1969,36.2468,36.1221,36.2343,6600.0
2006-04-07 12:30:00,58.13,58.17,57.89,57.89,7400.0,36.253,36.278,36.1034,36.1034,7400.0
2006-04-07 13:00:00,57.88,58.16,57.85,58.05,12100.0,36.0971,36.2717,36.0784,36.2031,12100.0
2006-04-07 13:30:00,58.0,58.08,57.85,57.93,19400.0,36.172,36.2219,36.0784,36.1283,19400.0
2006-04-07 14:00:00,57.91,57.99,57.83,57.91,20100.0,36.1158,36.1657,36.0659,36.1158,20100.0
2006-04-07 14:30:00,57.9,58.07,57.89,58.03,26200.0,36.1096,36.2156,36.1034,36.1907,26200.0
2006-04-07 15:00:00,58.04,58.06,57.93,57.95,33300.0,36.1969,36.2094,36.1283,36.1408,33300.0
2006-04-07 15:30:00,57.93,58.02,57.84,57.87,46700.0,36.1283,36.1844,36.0722,36.0909,46700.0
2006-04-10 09:30:00,57.95,57.99,57.78,57.91,22600.0,36.1408,36.1657,36.0348,36.1158,22600.0
2006-04-10 10:00:00,57.99,58.0,57.93,57.93,15300.0,36.1657,36.172,36.1283,36.1283,15300.0
2006-04-10 10:30:00,57.94,58.0,57.9,57.95,51900.0,36.1345,36.172,36.1096,36.1408,51900.0
2006-04-10 11:00:00,57.95,58.19,57.95,58.04,13400.0,36.1408,36.2905,36.1408,36.1969,13400.0
2006-04-10 11:30:00,58.04,58.12,58.0,58.12,10000.0,36.1969,36.2468,36.172,36.2468,10000.0
2006-04-10 12:00:00,58.15,58.25,58.15,58.24,37200.0,36.2655,36.3279,36.2655,36.3216,37200.0
2006-04-10 12:30:00,58.23,58.24,58.2,58.2,13100.0,36.3154,36.3216,36.2967,36.2967,13100.0
2006-04-10 13:00:00,58.2,58.22,58.1,58.21,31900.0,36.2967,36.3092,36.2343,36.3029,31900.0
2006-04-10 13:30:00,58.2,58.21,58.1,58.15,33800.0,36.2967,36.3029,36.2343,36.2655,33800.0
2006-04-10 14:00:00,58.15,58.25,58.15,58.19,35300.0,36.2655,36.3279,36.2655,36.2905,35300.0
2006-04-10 14:30:00,58.19,58.3,58.18,58.3,27800.0,36.2905,36.3591,36.2842,36.3591,27800.0
2006-04-10 15:00:00,58.29,58.4,58.26,58.3,22700.0,36.3528,36.4214,36.3341,36.3591,22700.0
2006-04-10 15:30:00,58.27,58.34,58.23,58.28,30600.0,36.3403,36.384,36.3154,36.3466,30600.0
2006-04-11 09:30:00,58.45,58.45,58.3,58.45,78700.0,36.4526,36.4526,36.3591,36.4526,78700.0
2006-04-11 10:00:00,58.49,58.59,58.12,58.19,36900.0,36.4776,36.5399,36.2468,36.2905,36900.0
2006-04-11 10:30:00,58.19,58.37,58.11,58.21,32700.0,36.2905,36.4027,36.2406,36.3029,32700.0
2006-04-11 11:00:00,58.21,58.23,58.1,58.2,30200.0,36.3029,36.3154,36.2343,36.2967,30200.0
2006-04-11 11:30:00,58.23,58.31,58.22,58.26,18200.0,36.3154,36.3653,36.3092,36.3341,18200.0
2006-04-11 12:00:00,58.25,58.3,58.25,58.25,21800.0,36.3279,36.3591,36.3279,36.3279,21800.0
2006-04-11 12:30:00,58.25,58.25,58.11,58.2,20700.0,36.3279,36.3279,36.2406,36.2967,20700.0
2006-04-11 13:00:00,58.15,58.25,58.11,58.12,19700.0,36.2655,36.3279,36.2406,36.2468,19700.0
2006-04-11 13:30:00,58.12,58.22,58.12,58.12,30700.0,36.2468,36.3092,36.2468,36.2468,30700.0
2006-04-11 14:00:00,58.12,58.26,58.12,58.22,45200.0,36.2468,36.3341,36.2468,36.3092,45200.0
2006-04-11 14:30:00,58.24,58.41,58.24,58.4,40600.0,36.3216,36.4277,36.3216,36.4214,40600.0
2006-04-11 15:00:00,58.35,58.45,58.26,58.35,135100.0,36.3902,36.4526,36.3341,36.3902,135100.0
2006-04-11 15:30:00,58.35,58.47,58.25,58.47,100900.0,36.3902,36.4651,36.3279,36.4651,100900.0
2006-04-12 09:30:00,58.47,58.47,58.25,58.25,16500.0,36.4651,36.4651,36.3279,36.3279,16500.0
2006-04-12 10:00:00,58.26,58.45,58.17,58.17,32800.0,36.3341,36.4526,36.278,36.278,32800.0
2006-04-12 10:30:00,58.31,58.44,58.19,58.44,36200.0,36.3653,36.4464,36.2905,36.4464,36200.0
2006-04-12 11:00:00,58.44,58.5,58.39,58.39,9100.0,36.4464,36.4838,36.4152,36.4152,9100.0
2006-04-12 11:30:00,58.4,58.45,58.35,58.37,15800.0,36.4214,36.4526,36.3902,36.4027,15800.0
2006-04-12 12:00:00,58.36,58.56,58.35,58.49,12000.0,36.3965,36.5212,36.3902,36.4776,12000.0
2006-04-12 12:30:00,58.5,58.62,58.44,58.61,37800.0,36.4838,36.5586,36.4464,36.5524,37800.0
2006-04-12 13:00:00,58.64,58.81,58.57,58.58,13200.0,36.5711,36.6771,36.5274,36.5337,13200.0
2006-04-12 13:30:00,58.6,58.6,58.35,58.35,38900.0,36.5462,36.5462,36.3902,36.3902,38900.0
2006-04-12 14:00:00,58.38,58.42,58.29,58.32,35500.0,36.4089,36.4339,36.3528,36.3715,35500.0
2006-04-12 14:30:00,58.29,58.5,58.29,58.42,23400.0,36.3528,36.4838,36.3528,36.4339,23400.0
2006-04-12 15:00:00,58.42,58.45,58.31,58.32,29200.0,36.4339,36.4526,36.3653,36.3715,29200.0
2006-04-12 15:30:00,58.32,58.43,58.32,58.4,67700.0,36.3715,36.4401,36.3715,36.4214,67700.0
2006-04-13 09:30:00,58.4,58.62,58.35,58.35,34500.0,36.4214,36.5586,36.3902,36.3902,34500.0
2006-04-13 10:00:00,58.34,58.9,58.34,58.51,44400.0,36.384,36.7332,36.384,36.49,44400.0
2006-04-13 10:30:00,58.54,58.71,58.49,58.7,11500.0,36.5087,36.6148,36.4776,36.6085,11500.0
2006-04-13 11:00:00,58.7,58.74,58.57,58.59,19600.0,36.6085,36.6335,36.5274,36.5399,19600.0
2006-04-13 11:30:00,58.56,58.6,58.5,58.59,14700.0,36.5212,36.5462,36.4838,36.5399,14700.0
2006-04-13 12:00:00,58.59,58.6,58.53,58.54,75000.0,36.5399,36.5462,36.5025,36.5087,75000.0
2006-04-13 12:30:00,58.59,58.64,58.55,58.58,8900.0,36.5399,36.5711,36.515,36.5337,8900.0
2006-04-13 13:00:00,58.6,58.65,58.59,58.6,6800.0,36.5462,36.5773,36.5399,36.5462,6800.0
2006-04-13 13:30:00,58.6,58.7,58.6,58.66,6500.0,36.5462,36.6085,36.5462,36.5836,6500.0
2006-04-13 14:00:00,58.65,58.7,58.6,58.65,22400.0,36.5773,36.6085,36.5462,36.5773,22400.0
2006-04-13 14:30:00,58.65,58.68,58.58,58.64,125800.0,36.5773,36.596,36.5337,36.5711,125800.0
2006-04-13 15:00:00,58.67,58.76,58.65,58.72,42000.0,36.5898,36.6459,36.5773,36.621,42000.0
2006-04-13 15:30:00,58.71,58.79,58.65,58.76,61100.0,36.6148,36.6646,36.5773,36.6459,61100.0
2006-04-17 09:30:00,59.6,59.6,58.5,58.72,18000.0,37.1698,37.1698,36.4838,36.621,18000.0
2006-04-17 10:00:00,58.7,58.87,58.7,58.82,37400.0,36.6085,36.7145,36.6085,36.6834,37400.0
2006-04-17 10:30:00,58.79,58.8,58.62,58.77,14700.0,36.6646,36.6709,36.5586,36.6522,14700.0
2006-04-17 11:00:00,58.77,58.78,58.66,58.68,34900.0,36.6522,36.6584,36.5836,36.596,34900.0
2006-04-17 11:30:00,58.7,58.75,58.67,58.69,17300.0,36.6085,36.6397,36.5898,36.6023,17300.0
2006-04-17 12:00:00,58.68,58.69,58.45,58.45,18700.0,36.596,36.6023,36.4526,36.4526,18700.0
2006-04-17 12:30:00,58.46,58.46,58.29,58.41,17700.0,36.4588,36.4588,36.3528,36.4277,17700.0
2006-04-17 13:00:00,58.42,58.57,58.31,58.57,12800.0,36.4339,36.5274,36.3653,36.5274,12800.0
2006-04-17 13:30:00,58.57,58.57,58.27,58.31,20100.0,36.5274,36.5274,36.3403,36.3653,20100.0
2006-04-17 14:00:00,58.31,58.37,58.15,58.28,19400.0,36.3653,36.4027,36.2655,36.3466,19400.0
2006-04-17 14:30:00,58.29,58.3,58.17,58.27,25100.0,36.3528,36.3591,36.278,36.3403,25100.0
2006-04-17 15:00:00,58.26,58.29,58.11,58.18,20000.0,36.3341,36.3528,36.2406,36.2842,20000.0
2006-04-17 15:30:00,58.16,58.24,58.1,58.22,39300.0,36.2717,36.3216,36.2343,36.3092,39300.0
2006-04-18 09:30:00,58.23,58.54,57.97,58.52,23100.0,36.3154,36.5087,36.1533,36.4963,23100.0
2006-04-18 10:00:00,58.53,58.6,58.49,58.58,10200.0,36.5025,36.5462,36.4776,36.5337,10200.0
2006-04-18 10:30:00,58.54,58.65,58.53,58.54,10100.0,36.5087,36.5773,36.5025,36.5087,10100.0
2006-04-18 11:00:00,58.58,58.93,58.55,58.93,12600.0,36.5337,36.752,36.515,36.752,12600.0
2006-04-18 11:30:00,58.93,59.0,58.86,59.0,26800.0,36.752,36.7956,36.7083,36.7956,26800.0
2006-04-18 12:00:00,59.06,59.2,59.01,59.1,12500.0,36.833,36.9203,36.8019,36.858,12500.0
2006-04-18 12:30:00,59.1,59.15,58.97,59.01,20500.0,36.858,36.8892,36.7769,36.8019,20500.0
2006-04-18 13:00:00,59.05,59.05,58.96,58.96,11800.0,36.8268,36.8268,36.7707,36.7707,11800.0
2006-04-18 13:30:00,58.96,59.0,58.85,58.87,17100.0,36.7707,36.7956,36.7021,36.7145,17100.0
2006-04-18 14:00:00,58.95,59.1,58.78,58.9,60900.0,36.7644,36.858,36.6584,36.7332,60900.0
2006-04-18 14:30:00,58.94,59.08,58.87,58.96,31100.0,36.7582,36.8455,36.7145,36.7707,31100.0
2006-04-18 15:00:00,58.99,59.25,58.94,59.15,35500.0,36.7894,36.9515,36.7582,36.8892,35500.0
2006-04-18 15:30:00,59.13,59.22,59.07,59.13,29000.0,36.8767,36.9328,36.8393,36.8767,29000.0
2006-04-19 09:30:00,59.53,60.4,59.34,60.05,98600.0,37.1262,37.6687,37.0077,37.4505,98600.0
2006-04-19 10:00:00,60.0,60.22,60.0,60.05,51200.0,37.4193,37.5565,37.4193,37.4505,51200.0
2006-04-19 10:30:00,60.05,60.56,60.0,60.55,135500.0,37.4505,37.7685,37.4193,37.7623,135500.0
2006-04-19 11:00:00,60.54,60.85,60.51,60.8,104200.0,37.756,37.9494,37.7373,37.9182,104200.0
2006-04-19 11:30:00,60.8,61.16,60.8,60.95,41000.0,37.9182,38.1427,37.9182,38.0117,41000.0
2006-04-19 12:00:00,60.95,61.5,60.88,61.5,34100.0,38.0117,38.3548,37.9681,38.3548,34100.0
2006-04-19 12:30:00,61.49,61.94,61.47,61.64,138900.0,38.3485,38.6292,38.336,38.4421,138900.0
2006-04-19 13:00:00,61.64,61.7,61.38,61.38,46400.0,38.4421,38.4795,38.2799,38.2799,46400.0
2006-04-19 13:30:00,61.37,61.67,61.34,61.59,48400.0,38.2737,38.4608,38.255,38.4109,48400.0
2006-04-19 14:00:00,61.57,61.83,61.48,61.77,65600.0,38.3984,38.5606,38.3423,38.5231,65600.0
2006-04-19 14:30:00,61.76,61.86,61.62,61.74,54200.0,38.5169,38.5793,38.4296,38.5044,54200.0
2006-04-19 15:00:00,61.71,61.76,61.3,61.32,56400.0,38.4857,38.5169,38.23,38.2425,56400.0
2006-04-19 15:30:00,61.34,61.52,61.34,61.47,99800.0,38.255,38.3672,38.255,38.336,99800.0
2006-04-20 09:30:00,61.05,61.46,61.05,61.18,40700.0,38.0741,38.3298,38.0741,38.1552,40700.0
2006-04-20 10:00:00,61.14,61.69,61.13,61.53,38100.0,38.1302,38.4732,38.124,38.3735,38100.0
2006-04-20 10:30:00,61.53,61.53,61.1,61.12,39500.0,38.3735,38.3735,38.1053,38.1178,39500.0
2006-04-20 11:00:00,61.11,61.33,61.05,61.33,51200.0,38.1115,38.2487,38.0741,38.2487,51200.0
2006-04-20 11:30:00,61.33,61.5,61.3,61.3,28700.0,38.2487,38.3548,38.23,38.23,28700.0
2006-04-20 12:00:00,61.3,61.61,61.29,61.48,19200.0,38.23,38.4234,38.2238,38.3423,19200.0
2006-04-20 12:30:00,61.52,61.59,61.46,61.55,16400.0,38.3672,38.4109,38.3298,38.3859,16400.0
2006-04-20 13:00:00,61.61,61.62,61.3,61.35,24400.0,38.4234,38.4296,38.23,38.2612,24400.0
2006-04-20 13:30:00,61.32,61.7,61.32,61.69,24500.0,38.2425,38.4795,38.2425,38.4732,24500.0
2006-04-20 14:00:00,61.7,61.72,61.48,61.7,32500.0,38.4795,38.492,38.3423,38.4795,32500.0
2006-04-20 14:30:00,61.7,61.86,61.62,61.86,26600.0,38.4795,38.5793,38.4296,38.5793,26600.0
2006-04-20 15:00:00,61.86,61.89,61.54,61.56,46200.0,38.5793,38.598,38.3797,38.3922,46200.0
2006-04-20 15:30:00,61.56,61.69,61.44,61.68,70100.0,38.3922,38.4732,38.3173,38.467,70100.0
2006-04-21 09:30:00,62.25,62.28,61.55,61.55,66500.0,38.8225,38.8412,38.3859,38.3859,66500.0
2006-04-21 10:00:00,61.55,62.22,61.53,62.2,60600.0,38.3859,38.8038,38.3735,38.7913,60600.0
2006-04-21 10:30:00,62.2,62.85,62.2,62.61,115900.0,38.7913,39.1967,38.7913,39.047,115900.0
2006-04-21 11:00:00,62.6,62.66,62.55,62.62,57600.0,39.0408,39.0782,39.0096,39.0532,57600.0
2006-04-21 11:30:00,62.58,62.65,62.5,62.5,27700.0,39.0283,39.072,38.9784,38.9784,27700.0
2006-04-21 12:00:00,62.5,62.5,62.32,62.4,20700.0,38.9784,38.9784,38.8661,38.916,20700.0
2006-04-21 12:30:00,62.4,62.44,62.33,62.33,13000.0,38.916,38.941,38.8724,38.8724,13000.0
2006-04-21 13:00:00,62.36,62.36,62.11,62.11,18400.0,38.8911,38.8911,38.7352,38.7352,18400.0
2006-04-21 13:30:00,62.11,62.15,62.05,62.05,13300.0,38.7352,38.7601,38.6978,38.6978,13300.0
2006-04-21 14:00:00,62.08,62.08,61.85,61.85,24900.0,38.7165,38.7165,38.573,38.573,24900.0
2006-04-21 14:30:00,61.85,61.85,61.66,61.68,27500.0,38.573,38.573,38.4545,38.467,27500.0
2006-04-21 15:00:00,61.7,61.74,61.61,61.63,33200.0,38.4795,38.5044,38.4234,38.4358,33200.0
2006-04-21 15:30:00,61.65,62.11,61.63,62.02,80200.0,38.4483,38.7352,38.4358,38.6791,80200.0
2006-04-24 09:30:00,61.95,61.95,61.64,61.75,37900.0,38.6354,38.6354,38.4421,38.5107,37900.0
2006-04-24 10:00:00,61.77,61.9,61.75,61.84,25500.0,38.5231,38.6042,38.5107,38.5668,25500.0
2006-04-24 10:30:00,61.84,61.95,61.68,61.78,36600.0,38.5668,38.6354,38.467,38.5294,36600.0
2006-04-24 11:00:00,61.78,61.82,61.56,61.68,29200.0,38.5294,38.5543,38.3922,38.467,29200.0
2006-04-24 11:30:00,61.69,61.87,61.67,61.86,17200.0,38.4732,38.5855,38.4608,38.5793,17200.0
2006-04-24 12:00:00,61.88,61.95,61.7,61.78,12100.0,38.5917,38.6354,38.4795,38.5294,12100.0
2006-04-24 12:30:00,61.78,61.96,61.74,61.87,15300.0,38.5294,38.6416,38.5044,38.5855,15300.0
2006-04-24 13:00:00,61.84,61.84,61.68,61.77,17500.0,38.5668,38.5668,38.467,38.5231,17500.0
2006-04-24 13:30:00,61.78,61.84,61.7,61.79,26900.0,38.5294,38.5668,38.4795,38.5356,26900.0
2006-04-24 14:00:00,61.79,61.8,61.64,61.71,28100.0,38.5356,38.5418,38.4421,38.4857,28100.0
2006-04-24 14:30:00,61.72,61.96,61.71,61.9,56900.0,38.492,38.6416,38.4857,38.6042,56900.0
2006-04-24 15:00:00,61.9,61.99,61.79,61.84,60900.0,38.6042,38.6603,38.5356,38.5668,60900.0
2006-04-24 15:30:00,61.84,61.9,61.81,61.88,92000.0,38.5668,38.6042,38.5481,38.5917,92000.0
2006-04-25 09:30:00,61.89,61.89,61.25,61.45,59700.0,38.598,38.598,38.1988,38.3236,59700.0
2006-04-25 10:00:00,61.5,61.5,61.36,61.4,108300.0,38.3548,38.3548,38.2674,38.2924,108300.0
2006-04-25 10:30:00,61.41,62.29,61.4,62.23,72600.0,38.2986,38.8474,38.2924,38.81,72600.0
2006-04-25 11:00:00,62.21,62.25,61.74,62.07,105100.0,38.7975,38.8225,38.5044,38.7102,105100.0
2006-04-25 11:30:00,62.05,62.18,61.54,61.54,44900.0,38.6978,38.7788,38.3797,38.3797,44900.0
2006-04-25 12:00:00,61.56,61.7,61.4,61.63,15400.0,38.3922,38.4795,38.2924,38.4358,15400.0
2006-04-25 12:30:00,61.69,61.69,61.23,61.27,24100.0,38.4732,38.4732,38.1864,38.2113,24100.0
2006-04-25 13:00:00,61.34,61.6,61.3,61.6,23800.0,38.255,38.4171,38.23,38.4171,23800.0
2006-04-25 13:30:00,61.56,61.85,61.5,61.84,21200.0,38.3922,38.573,38.3548,38.5668,21200.0
2006-04-25 14:00:00,61.83,62.0,61.8,62.0,28800.0,38.5606,38.6666,38.5418,38.6666,28800.0
2006-04-25 14:30:00,62.05,62.08,61.84,61.89,46800.0,38.6978,38.7165,38.5668,38.598,46800.0
2006-04-25 15:00:00,61.84,62.0,61.8,61.96,56000.0,38.5668,38.6666,38.5418,38.6416,56000.0
2006-04-25 15:30:00,61.93,62.14,61.9,62.14,86100.0,38.6229,38.7539,38.6042,38.7539,86100.0
2006-04-26 09:30:00,62.3,62.75,62.27,62.7,48200.0,38.8537,39.1343,38.835,39.1031,48200.0
2006-04-26 10:00:00,62.67,62.9,62.52,62.78,37100.0,39.0844,39.2279,38.9909,39.153,37100.0
2006-04-26 10:30:00,62.79,62.99,62.78,62.89,38100.0,39.1593,39.284,39.153,39.2216,38100.0
2006-04-26 11:00:00,62.93,62.94,62.83,62.9,30500.0,39.2466,39.2528,39.1842,39.2279,30500.0
2006-04-26 11:30:00,62.88,62.95,62.8,62.87,23300.0,39.2154,39.259,39.1655,39.2092,23300.0
2006-04-26 12:00:00,62.86,62.97,62.86,62.93,20200.0,39.2029,39.2715,39.2029,39.2466,20200.0
2006-04-26 12:30:00,62.93,62.99,62.9,62.92,30300.0,39.2466,39.284,39.2279,39.2403,30300.0
2006-04-26 13:00:00,62.91,62.95,62.75,62.86,65400.0,39.2341,39.259,39.1343,39.2029,65400.0
2006-04-26 13:30:00,62.86,63.0,62.82,62.89,18900.0,39.2029,39.2902,39.178,39.2216,18900.0
2006-04-26 14:00:00,62.92,63.07,62.87,62.96,31000.0,39.2403,39.3339,39.2092,39.2653,31000.0
2006-04-26 14:30:00,62.91,63.02,62.91,62.94,18800.0,39.2341,39.3027,39.2341,39.2528,18800.0
2006-04-26 15:00:00,62.95,63.0,62.79,62.79,39300.0,39.259,39.2902,39.1593,39.1593,39300.0
2006-04-26 15:30:00,62.78,63.11,62.75,63.09,59400.0,39.153,39.3588,39.1343,39.3464,59400.0
2006-04-27 09:30:00,63.09,63.24,62.61,62.78,63500.0,39.3464,39.4399,39.047,39.153,63500.0
2006-04-27 10:00:00,62.75,62.9,62.7,62.77,92000.0,39.1343,39.2279,39.1031,39.1468,92000.0
2006-04-27 10:30:00,62.76,62.84,62.5,62.58,81600.0,39.1406,39.1904,38.9784,39.0283,81600.0
2006-04-27 11:00:00,62.6,63.1,62.56,63.03,35200.0,39.0408,39.3526,39.0158,39.3089,35200.0
2006-04-27 11:30:00,63.02,63.24,62.89,63.12,48200.0,39.3027,39.4399,39.2216,39.3651,48200.0
2006-04-27 12:00:00,63.15,63.54,63.15,63.33,87000.0,39.3838,39.627,39.3838,39.496,87000.0
2006-04-27 12:30:00,63.31,63.33,62.95,63.03,37600.0,39.4836,39.496,39.259,39.3089,37600.0
2006-04-27 13:00:00,63.02,63.06,62.7,62.76,40000.0,39.3027,39.3277,39.1031,39.1406,40000.0
2006-04-27 13:30:00,62.76,62.76,62.6,62.6,27400.0,39.1406,39.1406,39.0408,39.0408,27400.0
2006-04-27 14:00:00,62.58,62.66,62.42,62.49,31100.0,39.0283,39.0782,38.9285,38.9722,31100.0
2006-04-27 14:30:00,62.5,62.77,62.42,62.66,25500.0,38.9784,39.1468,38.9285,39.0782,25500.0
2006-04-27 15:00:00,62.66,62.97,62.65,62.95,87600.0,39.0782,39.2715,39.072,39.259,87600.0
2006-04-27 15:30:00,62.95,63.0,62.87,62.95,120800.0,39.259,39.2902,39.2092,39.259,120800.0
2006-04-28 09:30:00,62.99,63.15,62.75,62.9,60400.0,39.284,39.3838,39.1343,39.2279,60400.0
2006-04-28 10:00:00,62.91,63.33,62.89,63.0,44800.0,39.2341,39.496,39.2216,39.2902,44800.0
2006-04-28 10:30:00,62.98,63.07,62.84,62.96,25800.0,39.2778,39.3339,39.1904,39.2653,25800.0
2006-04-28 11:00:00,62.96,63.25,62.89,62.91,37000.0,39.2653,39.4461,39.2216,39.2341,37000.0
2006-04-28 11:30:00,62.93,62.99,62.83,62.91,27600.0,39.2466,39.284,39.1842,39.2341,27600.0
2006-04-28 12:00:00,62.91,62.99,62.83,62.86,20600.0,39.2341,39.284,39.1842,39.2029,20600.0
2006-04-28 12:30:00,62.84,62.86,62.55,62.71,16100.0,39.1904,39.2029,39.0096,39.1094,16100.0
2006-04-28 13:00:00,62.71,62.88,62.61,62.75,23000.0,39.1094,39.2154,39.047,39.1343,23000.0
2006-04-28 13:30:00,62.77,62.78,62.6,62.64,21800.0,39.1468,39.153,39.0408,39.0657,21800.0
2006-04-28 14:00:00,62.66,62.7,62.59,62.59,22400.0,39.0782,39.1031,39.0345,39.0345,22400.0
2006-04-28 14:30:00,62.58,62.63,62.4,62.4,37600.0,39.0283,39.0595,38.916,38.916,37600.0
2006-04-28 15:00:00,62.45,62.58,62.4,62.47,37300.0,38.9472,39.0283,38.916,38.9597,37300.0
2006-04-28 15:30:00,62.47,62.59,62.38,62.55,65500.0,38.9597,39.0345,38.9036,39.0096,65500.0
2006-05-01 09:30:00,62.61,62.85,62.43,62.83,20400.0,39.047,39.1967,38.9347,39.1842,20400.0
2006-05-01 10:00:00,62.83,62.9,62.63,62.68,29200.0,39.1842,39.2279,39.0595,39.0907,29200.0
2006-05-01 10:30:00,62.7,62.76,62.64,62.75,22700.0,39.1031,39.1406,39.0657,39.1343,22700.0
2006-05-01 11:00:00,62.78,62.87,62.74,62.82,23600.0,39.153,39.2092,39.1281,39.178,23600.0
2006-05-01 11:30:00,62.83,62.99,62.81,62.97,21400.0,39.1842,39.284,39.1717,39.2715,21400.0
2006-05-01 12:00:00,62.94,62.96,62.78,62.81,16000.0,39.2528,39.2653,39.153,39.1717,16000.0
2006-05-01 12:30:00,62.79,62.91,62.79,62.85,16700.0,39.1593,39.2341,39.1593,39.1967,16700.0
2006-05-01 13:00:00,62.86,62.9,62.8,62.87,15700.0,39.2029,39.2279,39.1655,39.2092,15700.0
2006-05-01 13:30:00,62.88,62.9,62.79,62.86,25200.0,39.2154,39.2279,39.1593,39.2029,25200.0
2006-05-01 14:00:00,62.84,62.88,62.73,62.85,33100.0,39.1904,39.2154,39.1218,39.1967,33100.0
2006-05-01 14:30:00,62.83,62.9,62.8,62.81,19500.0,39.1842,39.2279,39.1655,39.1717,19500.0
2006-05-01 15:00:00,62.81,62.85,62.58,62.8,58800.0,39.1717,39.1967,39.0283,39.1655,58800.0
2006-05-01 15:30:00,62.79,62.9,62.7,62.8,98900.0,39.1593,39.2279,39.1031,39.1655,98900.0
2006-05-02 09:30:00,62.77,62.83,62.49,62.71,15800.0,39.1468,39.1842,38.9722,39.1094,15800.0
2006-05-02 10:00:00,62.71,62.9,62.61,62.66,23200.0,39.1094,39.2279,39.047,39.0782,23200.0
2006-05-02 10:30:00,62.67,63.03,62.6,62.77,53900.0,39.0844,39.3089,39.0408,39.1468,53900.0
2006-05-02 11:00:00,62.78,63.12,62.64,63.07,57000.0,39.153,39.3651,39.0657,39.3339,57000.0
2006-05-02 11:30:00,63.01,63.09,62.88,62.98,65100.0,39.2965,39.3464,39.2154,39.2778,65100.0
2006-05-02 12:00:00,62.98,63.02,62.94,63.0,40900.0,39.2778,39.3027,39.2528,39.2902,40900.0
2006-05-02 12:30:00,63.0,63.18,62.98,63.02,28100.0,39.2902,39.4025,39.2778,39.3027,28100.0
2006-05-02 13:00:00,63.01,63.05,62.86,62.94,20300.0,39.2965,39.3214,39.2029,39.2528,20300.0
2006-05-02 13:30:00,62.96,63.03,62.87,63.03,32200.0,39.2653,39.3089,39.2092,39.3089,32200.0
2006-05-02 14:00:00,63.0,63.06,62.95,62.98,41700.0,39.2902,39.3277,39.259,39.2778,41700.0
2006-05-02 14:30:00,62.98,63.11,62.93,62.99,38800.0,39.2778,39.3588,39.2466,39.284,38800.0
2006-05-02 15:00:00,63.0,63.03,62.93,63.01,55500.0,39.2902,39.3089,39.2466,39.2965,55500.0
2006-05-02 15:30:00,63.01,63.1,62.96,63.02,73600.0,39.2965,39.3526,39.2653,39.3027,73600.0
2006-05-03 09:30:00,62.75,63.07,62.75,63.0,21600.0,39.1343,39.3339,39.1343,39.2902,21600.0
2006-05-03 10:00:00,62.98,63.05,62.73,62.95,44800.0,39.2778,39.3214,39.1218,39.259,44800.0
2006-05-03 10:30:00,62.94,63.01,62.9,63.01,31600.0,39.2528,39.2965,39.2279,39.2965,31600.0
2006-05-03 11:00:00,63.01,63.05,62.91,63.05,32800.0,39.2965,39.3214,39.2341,39.3214,32800.0
2006-05-03 11:30:00,63.02,63.05,62.9,63.01,30300.0,39.3027,39.3214,39.2279,39.2965,30300.0
2006-05-03 12:00:00,63.02,63.08,62.92,63.01,28600.0,39.3027,39.3401,39.2403,39.2965,28600.0
2006-05-03 12:30:00,62.99,63.11,62.95,63.03,12100.0,39.284,39.3588,39.259,39.3089,12100.0
2006-05-03 13:00:00,63.02,63.05,62.93,63.0,22900.0,39.3027,39.3214,39.2466,39.2902,22900.0
2006-05-03 13:30:00,62.97,63.02,62.94,62.98,29200.0,39.2715,39.3027,39.2528,39.2778,29200.0
2006-05-03 14:00:00,63.01,63.02,62.95,63.01,30900.0,39.2965,39.3027,39.259,39.2965,30900.0
2006-05-03 14:30:00,63.01,63.05,62.93,62.99,96400.0,39.2965,39.3214,39.2466,39.284,96400.0
2006-05-03 15:00:00,62.99,63.02,62.97,63.01,80800.0,39.284,39.3027,39.2715,39.2965,80800.0
2006-05-03 15:30:00,63.01,63.08,63.0,63.03,29000.0,39.2965,39.3401,39.2902,39.3089,29000.0
2006-05-04 09:30:00,63.05,63.71,63.05,63.58,41200.0,39.3214,39.733,39.3214,39.652,41200.0
2006-05-04 10:00:00,63.54,63.94,63.52,63.59,30100.0,39.627,39.8765,39.6145,39.6582,30100.0
2006-05-04 10:30:00,63.58,63.72,63.58,63.62,25800.0,39.652,39.7393,39.652,39.6769,25800.0
2006-05-04 11:00:00,63.62,63.65,63.53,63.58,33300.0,39.6769,39.6956,39.6208,39.652,33300.0
2006-05-04 11:30:00,63.54,63.59,63.4,63.47,25500.0,39.627,39.6582,39.5397,39.5834,25500.0
2006-05-04 12:00:00,63.46,63.54,63.27,63.28,77600.0,39.5771,39.627,39.4586,39.4649,77600.0
2006-05-04 12:30:00,63.31,63.35,63.15,63.17,53200.0,39.4836,39.5085,39.3838,39.3963,53200.0
2006-05-04 13:00:00,63.16,63.38,63.08,63.37,20900.0,39.39,39.5272,39.3401,39.521,20900.0
2006-05-04 13:30:00,63.34,63.37,63.21,63.34,26600.0,39.5023,39.521,39.4212,39.5023,26600.0
2006-05-04 14:00:00,63.34,63.43,63.31,63.31,15700.0,39.5023,39.5584,39.4836,39.4836,15700.0
2006-05-04 14:30:00,63.36,63.39,63.24,63.32,19400.0,39.5147,39.5335,39.4399,39.4898,19400.0
2006-05-04 15:00:00,63.35,63.38,63.25,63.28,25900.0,39.5085,39.5272,39.4461,39.4649,25900.0
2006-05-04 15:30:00,63.3,63.38,63.27,63.35,59200.0,39.4773,39.5272,39.4586,39.5085,59200.0
2006-05-05 09:30:00,63.8,63.8,63.28,63.46,31400.0,39.7892,39.7892,39.4649,39.5771,31400.0
2006-05-05 10:00:00,63.48,63.55,63.35,63.39,39200.0,39.5896,39.6332,39.5085,39.5335,39200.0
2006-05-05 10:30:00,63.4,63.5,63.36,63.5,19700.0,39.5397,39.6021,39.5147,39.6021,19700.0
2006-05-05 11:00:00,63.5,63.5,63.34,63.46,12800.0,39.6021,39.6021,39.5023,39.5771,12800.0
2006-05-05 11:30:00,63.5,63.5,63.43,63.48,23300.0,39.6021,39.6021,39.5584,39.5896,23300.0
2006-05-05 12:00:00,63.48,63.53,63.32,63.36,38500.0,39.5896,39.6208,39.4898,39.5147,38500.0
2006-05-05 12:30:00,63.36,63.4,63.26,63.4,21400.0,39.5147,39.5397,39.4524,39.5397,21400.0
2006-05-05 13:00:00,63.39,63.5,63.39,63.48,27000.0,39.5335,39.6021,39.5335,39.5896,27000.0
2006-05-05 13:30:00,63.49,63.5,63.46,63.49,26700.0,39.5958,39.6021,39.5771,39.5958,26700.0
2006-05-05 14:00:00,63.5,63.52,63.37,63.4,28800.0,39.6021,39.6145,39.521,39.5397,28800.0
2006-05-05 14:30:00,63.4,63.5,63.38,63.5,29800.0,39.5397,39.6021,39.5272,39.6021,29800.0
2006-05-05 15:00:00,63.5,63.5,63.4,63.47,40400.0,39.6021,39.6021,39.5397,39.5834,40400.0
2006-05-05 15:30:00,63.49,63.5,63.39,63.49,63400.0,39.5958,39.6021,39.5335,39.5958,63400.0
2006-05-08 09:30:00,63.52,63.66,63.46,63.53,35400.0,39.6145,39.7018,39.5771,39.6208,35400.0
2006-05-08 10:00:00,63.46,63.52,63.29,63.33,77700.0,39.5771,39.6145,39.4711,39.496,77700.0
2006-05-08 10:30:00,63.33,63.41,63.23,63.34,78100.0,39.496,39.5459,39.4337,39.5023,78100.0
2006-05-08 11:00:00,63.35,63.4,63.25,63.3,40400.0,39.5085,39.5397,39.4461,39.4773,40400.0
2006-05-08 11:30:00,63.29,63.3,63.24,63.29,42300.0,39.4711,39.4773,39.4399,39.4711,42300.0
2006-05-08 12:00:00,63.27,63.35,63.25,63.35,87200.0,39.4586,39.5085,39.4461,39.5085,87200.0
2006-05-08 12:30:00,63.34,63.35,63.25,63.31,54800.0,39.5023,39.5085,39.4461,39.4836,54800.0
2006-05-08 13:00:00,63.31,63.32,63.27,63.32,7300.0,39.4836,39.4898,39.4586,39.4898,7300.0
2006-05-08 13:30:00,63.32,63.35,63.29,63.3,10200.0,39.4898,39.5085,39.4711,39.4773,10200.0
2006-05-08 14:00:00,63.29,63.35,63.23,63.27,37700.0,39.4711,39.5085,39.4337,39.4586,37700.0
2006-05-08 14:30:00,63.27,63.35,63.26,63.34,21400.0,39.4586,39.5085,39.4524,39.5023,21400.0
2006-05-08 15:00:00,63.36,63.36,63.23,63.29,39500.0,39.5147,39.5147,39.4337,39.4711,39500.0
2006-05-08 15:30:00,63.28,63.41,63.28,63.35,37400.0,39.4649,39.5459,39.4649,39.5085,37400.0
2006-05-09 09:30:00,63.37,63.37,63.12,63.21,22800.0,39.521,39.521,39.3651,39.4212,22800.0
2006-05-09 10:00:00,63.2,63.4,63.18,63.18,15700.0,39.415,39.5397,39.4025,39.4025,15700.0
2006-05-09 10:30:00,63.22,63.34,63.17,63.3,11000.0,39.4274,39.5023,39.3963,39.4773,11000.0
2006-05-09 11:00:00,63.28,63.35,63.26,63.28,11100.0,39.4649,39.5085,39.4524,39.4649,11100.0
2006-05-09 11:30:00,63.27,63.3,63.18,63.25,11800.0,39.4586,39.4773,39.4025,39.4461,11800.0
2006-05-09 12:00:00,63.22,63.3,63.21,63.28,9800.0,39.4274,39.4773,39.4212,39.4649,9800.0
2006-05-09 12:30:00,63.27,63.3,63.21,63.24,10200.0,39.4586,39.4773,39.4212,39.4399,10200.0
2006-05-09 13:00:00,63.25,63.32,63.23,63.31,6300.0,39.4461,39.4898,39.4337,39.4836,6300.0
2006-05-09 13:30:00,63.3,63.31,63.26,63.27,11900.0,39.4773,39.4836,39.4524,39.4586,11900.0
2006-05-09 14:00:00,63.28,63.29,63.18,63.26,14600.0,39.4649,39.4711,39.4025,39.4524,14600.0
2006-05-09 14:30:00,63.26,63.27,63.18,63.24,21300.0,39.4524,39.4586,39.4025,39.4399,21300.0
2006-05-09 15:00:00,63.24,63.32,63.21,63.32,17700.0,39.4399,39.4898,39.4212,39.4898,17700.0
2006-05-09 15:30:00,63.3,63.32,63.25,63.27,38600.0,39.4773,39.4898,39.4461,39.4586,38600.0
2006-05-10 09:30:00,63.1,63.1,62.74,62.86,16100.0,39.3526,39.3526,39.1281,39.2029,16100.0
2006-05-10 10:00:00,62.86,63.13,62.85,63.11,21300.0,39.2029,39.3713,39.1967,39.3588,21300.0
2006-05-10 10:30:00,63.11,63.18,62.97,62.97,9900.0,39.3588,39.4025,39.2715,39.2715,9900.0
2006-05-10 11:00:00,62.98,63.11,62.88,63.06,11100.0,39.2778,39.3588,39.2154,39.3277,11100.0
2006-05-10 11:30:00,63.06,63.13,62.93,62.94,6100.0,39.3277,39.3713,39.2466,39.2528,6100.0
2006-05-10 12:00:00,62.98,62.98,62.81,62.83,4800.0,39.2778,39.2778,39.1717,39.1842,4800.0
2006-05-10 12:30:00,62.86,62.93,62.79,62.79,8200.0,39.2029,39.2466,39.1593,39.1593,8200.0
2006-05-10 13:00:00,62.78,62.85,62.77,62.8,6000.0,39.153,39.1967,39.1468,39.1655,6000.0
2006-05-10 13:30:00,62.82,62.83,62.75,62.79,3900.0,39.178,39.1842,39.1343,39.1593,3900.0
2006-05-10 14:00:00,62.77,62.77,62.26,62.4,31000.0,39.1468,39.1468,38.8287,38.916,31000.0
2006-05-10 14:30:00,62.42,62.89,62.4,62.86,22900.0,38.9285,39.2216,38.916,39.2029,22900.0
2006-05-10 15:00:00,62.87,62.92,62.64,62.69,10600.0,39.2092,39.2403,39.0657,39.0969,10600.0
2006-05-10 15:30:00,62.66,62.76,62.59,62.72,28800.0,39.0782,39.1406,39.0345,39.1156,28800.0
2006-05-11 09:30:00,62.61,62.83,62.37,62.49,29300.0,39.047,39.1842,38.8973,38.9722,29300.0
2006-05-11 10:00:00,62.49,62.76,62.49,62.71,11800.0,38.9722,39.1406,38.9722,39.1094,11800.0
2006-05-11 10:30:00,62.7,62.7,62.45,62.45,17700.0,39.1031,39.1031,38.9472,38.9472,17700.0
2006-05-11 11:00:00,62.49,62.67,62.36,62.37,17000.0,38.9722,39.0844,38.8911,38.8973,17000.0
2006-05-11 11:30:00,62.37,62.55,62.2,62.24,14200.0,38.8973,39.0096,38.7913,38.8163,14200.0
2006-05-11 12:00:00,62.21,62.24,62.04,62.14,12700.0,38.7975,38.8163,38.6915,38.7539,12700.0
2006-05-11 12:30:00,62.14,62.24,62.13,62.22,20100.0,38.7539,38.8163,38.7477,38.8038,20100.0
2006-05-11 13:00:00,62.22,62.24,62.0,62.14,19300.0,38.8038,38.8163,38.6666,38.7539,19300.0
2006-05-11 13:30:00,62.13,62.21,62.0,62.21,13000.0,38.7477,38.7975,38.6666,38.7975,13000.0
2006-05-11 14:00:00,62.21,62.45,62.18,62.4,22400.0,38.7975,38.9472,38.7788,38.916,22400.0
2006-05-11 14:30:00,62.37,62.45,62.29,62.34,23800.0,38.8973,38.9472,38.8474,38.8786,23800.0
2006-05-11 15:00:00,62.3,62.45,62.21,62.21,32000.0,38.8537,38.9472,38.7975,38.7975,32000.0
2006-05-11 15:30:00,62.21,62.31,62.15,62.25,52500.0,38.7975,38.8599,38.7601,38.8225,52500.0
2006-05-12 09:30:00,61.89,62.04,61.76,61.93,32300.0,38.598,38.6915,38.5169,38.6229,32300.0
2006-05-12 10:00:00,61.95,62.0,61.32,61.54,26300.0,38.6354,38.6666,38.2425,38.3797,26300.0
2006-05-12 10:30:00,61.53,61.64,61.4,61.55,22400.0,38.3735,38.4421,38.2924,38.3859,22400.0
2006-05-12 11:00:00,61.55,61.68,61.53,61.65,17400.0,38.3859,38.467,38.3735,38.4483,17400.0
2006-05-12 11:30:00,61.58,61.6,61.35,61.46,13100.0,38.4046,38.4171,38.2612,38.3298,13100.0
2006-05-12 12:00:00,61.46,61.52,61.39,61.44,11700.0,38.3298,38.3672,38.2861,38.3173,11700.0
2006-05-12 12:30:00,61.39,61.42,61.09,61.14,27800.0,38.2861,38.3049,38.0991,38.1302,27800.0
2006-05-12 13:00:00,61.09,61.22,61.06,61.16,14200.0,38.0991,38.1801,38.0803,38.1427,14200.0
2006-05-12 13:30:00,61.13,61.21,61.0,61.01,18300.0,38.124,38.1739,38.0429,38.0492,18300.0
2006-05-12 14:00:00,61.01,61.37,61.0,61.25,25400.0,38.0492,38.2737,38.0429,38.1988,25400.0
2006-05-12 14:30:00,61.21,61.22,61.0,61.04,18700.0,38.1739,38.1801,38.0429,38.0679,18700.0
2006-05-12 15:00:00,61.02,61.32,60.97,61.24,37700.0,38.0554,38.2425,38.0242,38.1926,37700.0
2006-05-12 15:30:00,61.22,61.22,61.03,61.06,51800.0,38.1801,38.1801,38.0616,38.0803,51800.0
2006-05-15 09:30:00,61.03,61.28,60.89,60.91,33700.0,38.0616,38.2175,37.9743,37.9868,33700.0
2006-05-15 10:00:00,60.89,60.99,60.57,60.79,45100.0,37.9743,38.0367,37.7748,37.912,45100.0
2006-05-15 10:30:00,60.8,61.04,60.72,60.93,60300.0,37.9182,38.0679,37.8683,37.9993,60300.0
2006-05-15 11:00:00,60.95,60.97,60.77,60.79,94200.0,38.0117,38.0242,37.8995,37.912,94200.0
2006-05-15 11:30:00,60.76,60.86,60.65,60.81,18500.0,37.8932,37.9556,37.8246,37.9244,18500.0
2006-05-15 12:00:00,60.75,60.8,60.6,60.75,20700.0,37.887,37.9182,37.7935,37.887,20700.0
2006-05-15 12:30:00,60.73,60.83,60.72,60.77,12200.0,37.8745,37.9369,37.8683,37.8995,12200.0
2006-05-15 13:00:00,60.79,60.82,60.47,60.57,15900.0,37.912,37.9307,37.7124,37.7748,15900.0
2006-05-15 13:30:00,60.58,60.58,60.33,60.42,30900.0,37.781,37.781,37.6251,37.6812,30900.0
2006-05-15 14:00:00,60.44,60.66,60.37,60.64,35900.0,37.6937,37.8309,37.65,37.8184,35900.0
2006-05-15 14:30:00,60.65,60.75,60.38,60.55,66800.0,37.8246,37.887,37.6563,37.7623,66800.0
2006-05-15 15:00:00,60.55,60.7,60.47,60.6,131100.0,37.7623,37.8558,37.7124,37.7935,131100.0
2006-05-15 15:30:00,60.61,60.64,60.46,60.51,119900.0,37.7997,37.8184,37.7062,37.7373,119900.0
2006-05-16 09:30:00,60.43,60.5,60.21,60.35,24300.0,37.6874,37.7311,37.5502,37.6375,24300.0
2006-05-16 10:00:00,60.4,60.59,60.28,60.43,62500.0,37.6687,37.7872,37.5939,37.6874,62500.0
2006-05-16 10:30:00,60.43,60.5,60.36,60.41,21600.0,37.6874,37.7311,37.6438,37.675,21600.0
2006-05-16 11:00:00,60.4,60.41,60.21,60.21,10100.0,37.6687,37.675,37.5502,37.5502,10100.0
2006-05-16 11:30:00,60.2,60.26,59.93,60.16,19100.0,37.544,37.5814,37.3756,37.5191,19100.0
2006-05-16 12:00:00,60.19,60.31,60.14,60.3,11000.0,37.5378,37.6126,37.5066,37.6064,11000.0
2006-05-16 12:30:00,60.31,60.47,60.29,60.46,18200.0,37.6126,37.7124,37.6001,37.7062,18200.0
2006-05-16 13:00:00,60.5,60.58,60.4,60.49,32500.0,37.7311,37.781,37.6687,37.7249,32500.0
2006-05-16 13:30:00,60.5,60.53,60.34,60.42,13500.0,37.7311,37.7498,37.6313,37.6812,13500.0
2006-05-16 14:00:00,60.37,60.38,60.25,60.3,13200.0,37.65,37.6563,37.5752,37.6064,13200.0
2006-05-16 14:30:00,60.32,60.4,60.29,60.32,8600.0,37.6188,37.6687,37.6001,37.6188,8600.0
2006-05-16 15:00:00,60.36,60.44,60.28,60.37,11800.0,37.6438,37.6937,37.5939,37.65,11800.0
2006-05-16 15:30:00,60.38,60.38,60.1,60.2,33200.0,37.6563,37.6563,37.4816,37.544,33200.0
2006-05-17 09:30:00,59.67,59.84,59.45,59.68,22500.0,37.2135,37.3195,37.0763,37.2197,22500.0
2006-05-17 10:00:00,59.66,59.83,59.5,59.78,40400.0,37.2072,37.3132,37.1074,37.2821,40400.0
2006-05-17 10:30:00,59.77,59.89,59.68,59.89,24500.0,37.2758,37.3507,37.2197,37.3507,24500.0
2006-05-17 11:00:00,59.87,59.88,59.29,59.3,21500.0,37.3382,37.3444,36.9765,36.9827,21500.0
2006-05-17 11:30:00,59.27,59.48,59.2,59.38,18300.0,36.964,37.095,36.9203,37.0326,18300.0
2006-05-17 12:00:00,59.38,59.55,59.34,59.37,16200.0,37.0326,37.1386,37.0077,37.0264,16200.0
2006-05-17 12:30:00,59.36,59.62,59.33,59.42,11000.0,37.0201,37.1823,37.0014,37.0575,11000.0
2006-05-17 13:00:00,59.41,59.55,59.13,59.22,22400.0,37.0513,37.1386,36.8767,36.9328,22400.0
2006-05-17 13:30:00,59.2,59.47,59.13,59.42,35000.0,36.9203,37.0887,36.8767,37.0575,35000.0
2006-05-17 14:00:00,59.41,59.45,59.19,59.37,27100.0,37.0513,37.0763,36.9141,37.0264,27100.0
2006-05-17 14:30:00,59.38,59.41,58.91,59.1,43500.0,37.0326,37.0513,36.7395,36.858,43500.0
2006-05-17 15:00:00,59.1,59.45,59.09,59.43,29400.0,36.858,37.0763,36.8517,37.0638,29400.0
2006-05-17 15:30:00,59.43,59.49,59.05,59.14,68200.0,37.0638,37.1012,36.8268,36.8829,68200.0
2006-05-18 09:30:00,58.5,58.97,58.46,58.87,78900.0,36.4838,36.7769,36.4588,36.7145,78900.0
2006-05-18 10:00:00,58.95,59.27,58.82,59.27,30800.0,36.7644,36.964,36.6834,36.964,30800.0
2006-05-18 10:30:00,59.24,59.6,59.08,59.12,69300.0,36.9453,37.1698,36.8455,36.8705,69300.0
2006-05-18 11:00:00,59.2,59.3,59.1,59.28,70100.0,36.9203,36.9827,36.858,36.9702,70100.0
2006-05-18 11:30:00,59.29,59.33,59.06,59.11,37400.0,36.9765,37.0014,36.833,36.8642,37400.0
2006-05-18 12:00:00,59.11,59.37,59.06,59.17,32900.0,36.8642,37.0264,36.833,36.9016,32900.0
2006-05-18 12:30:00,59.21,59.3,59.08,59.3,15000.0,36.9266,36.9827,36.8455,36.9827,15000.0
2006-05-18 13:00:00,59.29,59.37,59.23,59.34,32100.0,36.9765,37.0264,36.9391,37.0077,32100.0
2006-05-18 13:30:00,59.34,59.45,59.32,59.39,29700.0,37.0077,37.0763,36.9952,37.0388,29700.0
2006-05-18 14:00:00,59.38,59.43,59.32,59.39,38500.0,37.0326,37.0638,36.9952,37.0388,38500.0
2006-05-18 14:30:00,59.4,59.57,59.4,59.46,25700.0,37.0451,37.1511,37.0451,37.0825,25700.0
2006-05-18 15:00:00,59.42,59.42,59.25,59.26,51900.0,37.0575,37.0575,36.9515,36.9578,51900.0
2006-05-18 15:30:00,59.32,59.4,59.11,59.15,140200.0,36.9952,37.0451,36.8642,36.8892,140200.0
2006-05-19 09:30:00,59.3,59.62,59.25,59.43,62000.0,36.9827,37.1823,36.9515,37.0638,62000.0
2006-05-19 10:00:00,59.48,59.58,59.3,59.38,15300.0,37.095,37.1573,36.9827,37.0326,15300.0
2006-05-19 10:30:00,59.39,59.6,59.32,59.36,16800.0,37.0388,37.1698,36.9952,37.0201,16800.0
2006-05-19 11:00:00,59.37,59.44,59.25,59.31,54700.0,37.0264,37.07,36.9515,36.9889,54700.0
2006-05-19 11:30:00,59.31,59.36,59.05,59.26,46400.0,36.9889,37.0201,36.8268,36.9578,46400.0
2006-05-19 12:00:00,59.28,59.5,59.24,59.32,11800.0,36.9702,37.1074,36.9453,36.9952,11800.0
2006-05-19 12:30:00,59.36,59.6,59.34,59.54,18000.0,37.0201,37.1698,37.0077,37.1324,18000.0
2006-05-19 13:00:00,59.56,59.69,59.47,59.65,15300.0,37.1449,37.2259,37.0887,37.201,15300.0
2006-05-19 13:30:00,59.6,59.73,59.51,59.73,11500.0,37.1698,37.2509,37.1137,37.2509,11500.0
2006-05-19 14:00:00,59.72,59.73,59.46,59.5,10800.0,37.2446,37.2509,37.0825,37.1074,10800.0
2006-05-19 14:30:00,59.49,59.55,59.28,59.34,17300.0,37.1012,37.1386,36.9702,37.0077,17300.0
2006-05-19 15:00:00,59.34,59.46,59.2,59.36,22200.0,37.0077,37.0825,36.9203,37.0201,22200.0
2006-05-19 15:30:00,59.36,59.44,59.2,59.32,36300.0,37.0201,37.07,36.9203,36.9952,36300.0
2006-05-22 09:30:00,59.01,59.42,59.01,59.22,44100.0,36.8019,37.0575,36.8019,36.9328,44100.0
2006-05-22 10:00:00,59.24,59.3,59.11,59.26,41100.0,36.9453,36.9827,36.8642,36.9578,41100.0
2006-05-22 10:30:00,59.22,59.33,59.17,59.21,18000.0,36.9328,37.0014,36.9016,36.9266,18000.0
2006-05-22 11:00:00,59.22,59.29,59.12,59.23,40700.0,36.9328,36.9765,36.8705,36.9391,40700.0
2006-05-22 11:30:00,59.28,59.37,59.03,59.29,38900.0,36.9702,37.0264,36.8143,36.9765,38900.0
2006-05-22 12:00:00,59.3,59.44,59.14,59.17,24200.0,36.9827,37.07,36.8829,36.9016,24200.0
2006-05-22 12:30:00,59.2,59.37,59.14,59.19,24700.0,36.9203,37.0264,36.8829,36.9141,24700.0
2006-05-22 13:00:00,59.26,59.4,59.23,59.39,17500.0,36.9578,37.0451,36.9391,37.0388,17500.0
2006-05-22 13:30:00,59.39,59.41,59.17,59.22,14500.0,37.0388,37.0513,36.9016,36.9328,14500.0
2006-05-22 14:00:00,59.22,59.46,59.04,59.4,30800.0,36.9328,37.0825,36.8206,37.0451,30800.0
2006-05-22 14:30:00,59.41,59.41,59.15,59.28,18100.0,37.0513,37.0513,36.8892,36.9702,18100.0
2006-05-22 15:00:00,59.27,59.68,59.22,59.68,23000.0,36.964,37.2197,36.9328,37.2197,23000.0
2006-05-22 15:30:00,59.68,59.79,59.25,59.26,44200.0,37.2197,37.2883,36.9515,36.9578,44200.0
2006-05-23 09:30:00,59.41,59.73,59.22,59.59,27000.0,37.0513,37.2509,36.9328,37.1636,27000.0
2006-05-23 10:00:00,59.58,59.74,59.45,59.59,34000.0,37.1573,37.2571,37.0763,37.1636,34000.0
2006-05-23 10:30:00,59.61,59.74,59.26,59.31,26200.0,37.176,37.2571,36.9578,36.9889,26200.0
2006-05-23 11:00:00,59.33,59.36,59.13,59.26,22800.0,37.0014,37.0201,36.8767,36.9578,22800.0
2006-05-23 11:30:00,59.24,59.41,59.01,59.01,12700.0,36.9453,37.0513,36.8019,36.8019,12700.0
2006-05-23 12:00:00,59.04,59.07,58.87,59.02,18300.0,36.8206,36.8393,36.7145,36.8081,18300.0
2006-05-23 12:30:00,59.02,59.09,58.96,59.02,17500.0,36.8081,36.8517,36.7707,36.8081,17500.0
2006-05-23 13:00:00,59.03,59.1,59.0,59.06,15500.0,36.8143,36.858,36.7956,36.833,15500.0
2006-05-23 13:30:00,59.09,59.21,59.07,59.15,26800.0,36.8517,36.9266,36.8393,36.8892,26800.0
2006-05-23 14:00:00,59.16,59.27,59.1,59.2,43300.0,36.8954,36.964,36.858,36.9203,43300.0
2006-05-23 14:30:00,59.21,59.34,59.08,59.1,30900.0,36.9266,37.0077,36.8455,36.858,30900.0
2006-05-23 15:00:00,59.11,59.18,59.01,59.05,61300.0,36.8642,36.9079,36.8019,36.8268,61300.0
2006-05-23 15:30:00,59.05,59.15,58.9,58.99,108300.0,36.8268,36.8892,36.7332,36.7894,108300.0
2006-05-24 09:30:00,58.85,58.87,58.42,58.81,63100.0,36.7021,36.7145,36.4339,36.6771,63100.0
2006-05-24 10:00:00,58.76,58.92,58.51,58.61,88400.0,36.6459,36.7457,36.49,36.5524,88400.0
2006-05-24 10:30:00,58.61,58.77,58.48,58.67,96600.0,36.5524,36.6522,36.4713,36.5898,96600.0
2006-05-24 11:00:00,58.69,58.78,58.48,58.51,30500.0,36.6023,36.6584,36.4713,36.49,30500.0
2006-05-24 11:30:00,58.48,58.65,58.27,58.62,30100.0,36.4713,36.5773,36.3403,36.5586,30100.0
2006-05-24 12:00:00,58.63,58.64,58.26,58.31,41300.0,36.5649,36.5711,36.3341,36.3653,41300.0
2006-05-24 12:30:00,58.33,58.34,58.01,58.13,27400.0,36.3778,36.384,36.1782,36.253,27400.0
2006-05-24 13:00:00,58.07,58.31,58.05,58.24,141000.0,36.2156,36.3653,36.2031,36.3216,141000.0
2006-05-24 13:30:00,58.24,58.47,58.23,58.39,48800.0,36.3216,36.4651,36.3154,36.4152,48800.0
2006-05-24 14:00:00,58.44,58.57,58.3,58.32,31100.0,36.4464,36.5274,36.3591,36.3715,31100.0
2006-05-24 14:30:00,58.35,58.69,58.28,58.55,78000.0,36.3902,36.6023,36.3466,36.515,78000.0
2006-05-24 15:00:00,58.54,58.68,58.42,58.48,54500.0,36.5087,36.596,36.4339,36.4713,54500.0
2006-05-24 15:30:00,58.5,58.68,58.48,58.64,124100.0,36.4838,36.596,36.4713,36.5711,124100.0
2006-05-25 09:30:00,58.86,59.23,58.86,59.11,30400.0,36.7083,36.9391,36.7083,36.8642,30400.0
2006-05-25 10:00:00,59.1,59.14,58.73,58.88,15600.0,36.858,36.8829,36.6272,36.7208,15600.0
2006-05-25 10:30:00,58.99,59.05,58.82,59.0,17500.0,36.7894,36.8268,36.6834,36.7956,17500.0
2006-05-25 11:00:00,58.98,59.08,58.94,59.06,9100.0,36.7831,36.8455,36.7582,36.833,9100.0
2006-05-25 11:30:00,59.06,59.39,59.06,59.39,14500.0,36.833,37.0388,36.833,37.0388,14500.0
2006-05-25 12:00:00,59.42,59.49,59.22,59.25,20200.0,37.0575,37.1012,36.9328,36.9515,20200.0
2006-05-25 12:30:00,59.25,59.28,59.13,59.21,33500.0,36.9515,36.9702,36.8767,36.9266,33500.0
2006-05-25 13:00:00,59.23,59.24,59.13,59.2,15100.0,36.9391,36.9453,36.8767,36.9203,15100.0
2006-05-25 13:30:00,59.21,59.31,59.15,59.24,19800.0,36.9266,36.9889,36.8892,36.9453,19800.0
2006-05-25 14:00:00,59.2,59.42,59.2,59.37,14000.0,36.9203,37.0575,36.9203,37.0264,14000.0
2006-05-25 14:30:00,59.37,59.51,59.31,59.46,23700.0,37.0264,37.1137,36.9889,37.0825,23700.0
2006-05-25 15:00:00,59.46,59.46,59.21,59.3,17400.0,37.0825,37.0825,36.9266,36.9827,17400.0
2006-05-25 15:30:00,59.29,59.36,59.22,59.36,73000.0,36.9765,37.0201,36.9328,37.0201,73000.0
2006-05-26 09:30:00,59.45,59.61,59.36,59.53,21300.0,37.0763,37.176,37.0201,37.1262,21300.0
2006-05-26 10:00:00,59.55,59.61,59.5,59.5,10200.0,37.1386,37.176,37.1074,37.1074,10200.0
2006-05-26 10:30:00,59.5,59.65,59.5,59.55,30300.0,37.1074,37.201,37.1074,37.1386,30300.0
2006-05-26 11:00:00,59.51,59.66,59.44,59.65,31100.0,37.1137,37.2072,37.07,37.201,31100.0
2006-05-26 11:30:00,59.66,59.76,59.66,59.68,6200.0,37.2072,37.2696,37.2072,37.2197,6200.0
2006-05-26 12:00:00,59.73,59.73,59.5,59.5,5600.0,37.2509,37.2509,37.1074,37.1074,5600.0
2006-05-26 12:30:00,59.5,59.62,59.5,59.5,3500.0,37.1074,37.1823,37.1074,37.1074,3500.0
2006-05-26 13:00:00,59.51,59.58,59.5,59.5,7600.0,37.1137,37.1573,37.1074,37.1074,7600.0
2006-05-26 13:30:00,59.5,59.52,59.5,59.51,13000.0,37.1074,37.1199,37.1074,37.1137,13000.0
2006-05-26 14:00:00,59.52,59.63,59.5,59.59,9900.0,37.1199,37.1885,37.1074,37.1636,9900.0
2006-05-26 14:30:00,59.59,59.61,59.46,59.46,27700.0,37.1636,37.176,37.0825,37.0825,27700.0
2006-05-26 15:00:00,59.47,59.57,59.46,59.56,8200.0,37.0887,37.1511,37.0825,37.1449,8200.0
2006-05-26 15:30:00,59.55,59.57,59.5,59.5,38400.0,37.1386,37.1511,37.1074,37.1074,38400.0
2006-05-30 09:30:00,59.24,59.64,58.83,58.91,74400.0,36.9453,37.1948,36.6896,36.7395,74400.0
2006-05-30 10:00:00,58.86,58.95,58.58,58.91,55800.0,36.7083,36.7644,36.5337,36.7395,55800.0
2006-05-30 10:30:00,58.91,59.2,58.9,59.05,50900.0,36.7395,36.9203,36.7332,36.8268,50900.0
2006-05-30 11:00:00,59.03,59.03,58.71,58.79,20600.0,36.8143,36.8143,36.6148,36.6646,20600.0
2006-05-30 11:30:00,58.79,58.9,58.73,58.83,59800.0,36.6646,36.7332,36.6272,36.6896,59800.0
2006-05-30 12:00:00,58.79,58.84,58.63,58.84,13000.0,36.6646,36.6958,36.5649,36.6958,13000.0
2006-05-30 12:30:00,58.81,58.86,58.75,58.75,8900.0,36.6771,36.7083,36.6397,36.6397,8900.0
2006-05-30 13:00:00,58.74,58.92,58.7,58.86,46900.0,36.6335,36.7457,36.6085,36.7083,46900.0
2006-05-30 13:30:00,58.83,58.87,58.65,58.75,30700.0,36.6896,36.7145,36.5773,36.6397,30700.0
2006-05-30 14:00:00,58.77,58.93,58.75,58.86,28100.0,36.6522,36.752,36.6397,36.7083,28100.0
2006-05-30 14:30:00,58.86,58.95,58.85,58.91,23600.0,36.7083,36.7644,36.7021,36.7395,23600.0
2006-05-30 15:00:00,58.88,58.95,58.81,58.89,61700.0,36.7208,36.7644,36.6771,36.727,61700.0
2006-05-30 15:30:00,58.88,58.94,58.73,58.88,76700.0,36.7208,36.7582,36.6272,36.7208,76700.0
2006-05-31 09:30:00,58.99,59.21,58.51,59.1,64300.0,36.7894,36.9266,36.49,36.858,64300.0
2006-05-31 10:00:00,59.08,59.18,58.91,59.13,53400.0,36.8455,36.9079,36.7395,36.8767,53400.0
2006-05-31 10:30:00,59.13,59.5,59.1,59.34,98100.0,36.8767,37.1074,36.858,37.0077,98100.0
2006-05-31 11:00:00,59.4,59.4,59.07,59.3,82500.0,37.0451,37.0451,36.8393,36.9827,82500.0
2006-05-31 11:30:00,59.29,59.33,59.2,59.26,33300.0,36.9765,37.0014,36.9203,36.9578,33300.0
2006-05-31 12:00:00,59.29,59.33,59.12,59.18,32300.0,36.9765,37.0014,36.8705,36.9079,32300.0
2006-05-31 12:30:00,59.18,59.18,59.1,59.11,18300.0,36.9079,36.9079,36.858,36.8642,18300.0
2006-05-31 13:00:00,59.12,59.15,58.93,59.06,56300.0,36.8705,36.8892,36.752,36.833,56300.0
2006-05-31 13:30:00,59.06,59.1,58.97,58.98,13600.0,36.833,36.858,36.7769,36.7831,13600.0
2006-05-31 14:00:00,58.96,59.09,58.66,58.83,87400.0,36.7707,36.8517,36.5836,36.6896,87400.0
2006-05-31 14:30:00,58.89,59.07,58.89,59.04,48700.0,36.727,36.8393,36.727,36.8206,48700.0
2006-05-31 15:00:00,59.04,59.13,58.96,59.03,50800.0,36.8206,36.8767,36.7707,36.8143,50800.0
2006-05-31 15:30:00,59.04,59.45,58.92,59.4,160100.0,36.8206,37.0763,36.7457,37.0451,160100.0
2006-06-01 09:30:00,59.33,59.33,58.83,59.03,40100.0,37.0014,37.0014,36.6896,36.8143,40100.0
2006-06-01 10:00:00,59.07,59.17,58.85,59.15,30800.0,36.8393,36.9016,36.7021,36.8892,30800.0
2006-06-01 10:30:00,59.2,59.47,59.2,59.38,10900.0,36.9203,37.0887,36.9203,37.0326,10900.0
2006-06-01 11:00:00,59.35,59.65,59.3,59.54,78000.0,37.0139,37.201,36.9827,37.1324,78000.0
2006-06-01 11:30:00,59.58,59.6,59.36,59.36,11200.0,37.1573,37.1698,37.0201,37.0201,11200.0
2006-06-01 12:00:00,59.35,59.47,59.21,59.47,16500.0,37.0139,37.0887,36.9266,37.0887,16500.0
2006-06-01 12:30:00,59.48,59.55,59.42,59.42,22700.0,37.095,37.1386,37.0575,37.0575,22700.0
2006-06-01 13:00:00,59.39,59.44,59.33,59.36,16200.0,37.0388,37.07,37.0014,37.0201,16200.0
2006-06-01 13:30:00,59.37,59.37,59.19,59.19,32500.0,37.0264,37.0264,36.9141,36.9141,32500.0
2006-06-01 14:00:00,59.15,59.2,58.8,58.92,114800.0,36.8892,36.9203,36.6709,36.7457,114800.0
2006-06-01 14:30:00,58.92,59.06,58.92,59.02,24800.0,36.7457,36.833,36.7457,36.8081,24800.0
2006-06-01 15:00:00,59.01,59.03,58.77,58.98,73700.0,36.8019,36.8143,36.6522,36.7831,73700.0
2006-06-01 15:30:00,59.0,59.11,58.95,59.09,63700.0,36.7956,36.8642,36.7644,36.8517,63700.0
2006-06-02 09:30:00,58.87,59.29,58.5,58.74,66500.0,36.7145,36.9765,36.4838,36.6335,66500.0
2006-06-02 10:00:00,58.65,58.9,58.61,58.72,50100.0,36.5773,36.7332,36.5524,36.621,50100.0
2006-06-02 10:30:00,58.74,58.79,58.67,58.74,68600.0,36.6335,36.6646,36.5898,36.6335,68600.0
2006-06-02 11:00:00,58.74,58.81,58.62,58.62,33900.0,36.6335,36.6771,36.5586,36.5586,33900.0
2006-06-02 11:30:00,58.63,58.65,58.0,58.0,59100.0,36.5649,36.5773,36.172,36.172,59100.0
2006-06-02 12:00:00,57.97,58.12,57.76,57.8,95900.0,36.1533,36.2468,36.0223,36.0472,95900.0
2006-06-02 12:30:00,57.79,57.87,57.4,57.65,112400.0,36.041,36.0909,35.7978,35.9537,112400.0
2006-06-02 13:00:00,57.63,57.91,57.6,57.84,54600.0,35.9412,36.1158,35.9225,36.0722,54600.0
2006-06-02 13:30:00,57.84,58.06,57.79,58.06,77900.0,36.0722,36.2094,36.041,36.2094,77900.0
2006-06-02 14:00:00,58.06,58.34,58.03,58.05,62100.0,36.2094,36.384,36.1907,36.2031,62100.0
2006-06-02 14:30:00,58.05,58.23,58.02,58.14,35600.0,36.2031,36.3154,36.1844,36.2593,35600.0
2006-06-02 15:00:00,58.12,58.44,58.04,58.14,179000.0,36.2468,36.4464,36.1969,36.2593,179000.0
2006-06-02 15:30:00,58.14,58.3,58.14,58.24,67000.0,36.2593,36.3591,36.2593,36.3216,67000.0
2006-06-05 09:30:00,57.82,57.91,57.53,57.74,82100.0,36.3049,36.3614,36.1228,36.2546,82100.0
2006-06-05 10:00:00,57.75,57.76,57.62,57.64,34700.0,36.2609,36.2672,36.1793,36.1919,34700.0
2006-06-05 10:30:00,57.63,57.87,57.62,57.82,17300.0,36.1856,36.3363,36.1793,36.3049,17300.0
2006-06-05 11:00:00,57.82,57.88,57.75,57.75,20600.0,36.3049,36.3426,36.2609,36.2609,20600.0
2006-06-05 11:30:00,57.73,57.79,57.65,57.7,11000.0,36.2484,36.286,36.1981,36.2295,11000.0
2006-06-05 12:00:00,57.67,57.75,57.63,57.66,52600.0,36.2107,36.2609,36.1856,36.2044,52600.0
2006-06-05 12:30:00,57.65,57.68,57.59,57.64,51100.0,36.1981,36.217,36.1605,36.1919,51100.0
2006-06-05 13:00:00,57.62,57.73,57.6,57.72,20100.0,36.1793,36.2484,36.1667,36.2421,20100.0
2006-06-05 13:30:00,57.72,57.75,57.69,57.71,18100.0,36.2421,36.2609,36.2233,36.2358,18100.0
2006-06-05 14:00:00,57.71,57.71,57.44,57.58,75100.0,36.2358,36.2358,36.0663,36.1542,75100.0
2006-06-05 14:30:00,57.58,57.62,57.28,57.57,38600.0,36.1542,36.1793,35.9658,36.1479,38600.0
2006-06-05 15:00:00,57.57,57.62,57.39,57.44,43200.0,36.1479,36.1793,36.0349,36.0663,43200.0
2006-06-05 15:30:00,57.45,57.53,57.34,57.38,65800.0,36.0726,36.1228,36.0035,36.0286,65800.0
2006-06-06 09:30:00,57.5,57.82,57.16,57.16,32600.0,36.104,36.3049,35.8905,35.8905,32600.0
2006-06-06 10:00:00,57.16,57.51,57.07,57.35,19300.0,35.8905,36.1102,35.834,36.0098,19300.0
2006-06-06 10:30:00,57.34,57.42,57.15,57.17,20000.0,36.0035,36.0537,35.8842,35.8967,20000.0
2006-06-06 11:00:00,57.19,57.24,56.98,57.02,28000.0,35.9093,35.9407,35.7774,35.8026,28000.0
2006-06-06 11:30:00,57.05,57.11,56.76,56.89,21400.0,35.8214,35.8591,35.6393,35.7209,21400.0
2006-06-06 12:00:00,56.89,57.15,56.85,57.0,24100.0,35.7209,35.8842,35.6958,35.79,24100.0
2006-06-06 12:30:00,57.02,57.1,56.97,57.02,35100.0,35.8026,35.8528,35.7712,35.8026,35100.0
2006-06-06 13:00:00,57.08,57.11,56.97,57.01,27700.0,35.8402,35.8591,35.7712,35.7963,27700.0
2006-06-06 13:30:00,56.99,57.04,56.75,56.89,30000.0,35.7837,35.8151,35.633,35.7209,30000.0
2006-06-06 14:00:00,56.89,56.95,56.77,56.91,26100.0,35.7209,35.7586,35.6456,35.7335,26100.0
2006-06-06 14:30:00,56.91,57.07,56.72,56.84,18000.0,35.7335,35.834,35.6142,35.6895,18000.0
2006-06-06 15:00:00,56.84,57.0,56.8,56.8,39400.0,35.6895,35.79,35.6644,35.6644,39400.0
2006-06-06 15:30:00,56.79,57.07,56.75,56.99,95000.0,35.6581,35.834,35.633,35.7837,95000.0
2006-06-07 09:30:00,56.86,57.04,56.7,57.04,38600.0,35.7021,35.8151,35.6016,35.8151,38600.0
2006-06-07 10:00:00,57.06,57.06,56.88,57.0,29400.0,35.8277,35.8277,35.7147,35.79,29400.0
2006-06-07 10:30:00,57.04,57.05,56.72,56.83,78200.0,35.8151,35.8214,35.6142,35.6833,78200.0
2006-06-07 11:00:00,56.85,56.97,56.82,56.84,28700.0,35.6958,35.7712,35.677,35.6895,28700.0
2006-06-07 11:30:00,56.84,56.98,56.82,56.92,131800.0,35.6895,35.7774,35.677,35.7398,131800.0
2006-06-07 12:00:00,56.92,57.04,56.9,57.0,23300.0,35.7398,35.8151,35.7272,35.79,23300.0
2006-06-07 12:30:00,56.97,56.97,56.85,56.85,7800.0,35.7712,35.7712,35.6958,35.6958,7800.0
2006-06-07 13:00:00,56.87,56.95,56.82,56.95,11000.0,35.7084,35.7586,35.677,35.7586,11000.0
2006-06-07 13:30:00,56.92,56.95,56.84,56.9,13600.0,35.7398,35.7586,35.6895,35.7272,13600.0
2006-06-07 14:00:00,56.89,56.89,56.59,56.87,62400.0,35.7209,35.7209,35.5326,35.7084,62400.0
2006-06-07 14:30:00,56.86,56.97,56.66,56.71,17700.0,35.7021,35.7712,35.5765,35.6079,17700.0
2006-06-07 15:00:00,56.72,56.82,56.5,56.51,21700.0,35.6142,35.677,35.4761,35.4823,21700.0
2006-06-07 15:30:00,56.49,56.62,56.39,56.43,38000.0,35.4698,35.5514,35.407,35.4321,38000.0
2006-06-08 09:30:00,56.4,56.53,56.05,56.06,31400.0,35.4133,35.4949,35.1935,35.1998,31400.0
2006-06-08 10:00:00,56.08,56.24,55.59,55.62,65900.0,35.2123,35.3128,34.9047,34.9235,65900.0
2006-06-08 10:30:00,55.59,55.82,55.55,55.82,40500.0,34.9047,35.0491,34.8796,35.0491,40500.0
2006-06-08 11:00:00,55.79,55.99,55.39,55.55,54300.0,35.0303,35.1558,34.7791,34.8796,54300.0
2006-06-08 11:30:00,55.55,55.65,55.1,55.36,57800.0,34.8796,34.9423,34.597,34.7603,57800.0
2006-06-08 12:00:00,55.32,55.64,55.2,55.55,86800.0,34.7351,34.9361,34.6598,34.8796,86800.0
2006-06-08 12:30:00,55.52,55.7,55.41,55.66,84500.0,34.8607,34.9737,34.7917,34.9486,84500.0
2006-06-08 13:00:00,55.65,55.68,55.37,55.64,49000.0,34.9423,34.9612,34.7665,34.9361,49000.0
2006-06-08 13:30:00,55.66,56.0,55.64,56.0,47200.0,34.9486,35.1621,34.9361,35.1621,47200.0
2006-06-08 14:00:00,56.0,56.09,55.88,55.98,71300.0,35.1621,35.2186,35.0868,35.1496,71300.0
2006-06-08 14:30:00,55.98,56.16,55.76,55.85,52500.0,35.1496,35.2626,35.0114,35.0679,52500.0
2006-06-08 15:00:00,55.89,56.1,55.89,56.01,90600.0,35.093,35.2249,35.093,35.1684,90600.0
2006-06-08 15:30:00,56.01,56.2,55.99,56.2,98600.0,35.1684,35.2877,35.1558,35.2877,98600.0
2006-06-09 09:30:00,56.26,56.3,56.11,56.18,27000.0,35.3254,35.3505,35.2312,35.2751,27000.0
2006-06-09 10:00:00,56.19,56.31,56.1,56.14,30200.0,35.2814,35.3568,35.2249,35.25,30200.0
2006-06-09 10:30:00,56.17,56.22,56.09,56.12,46900.0,35.2689,35.3002,35.2186,35.2375,46900.0
2006-06-09 11:00:00,56.11,56.15,56.03,56.11,25300.0,35.2312,35.2563,35.1809,35.2312,25300.0
2006-06-09 11:30:00,56.1,56.14,55.59,55.64,25200.0,35.2249,35.25,34.9047,34.9361,25200.0
2006-06-09 12:00:00,55.64,55.87,55.64,55.8,8400.0,34.9361,35.0805,34.9361,35.0365,8400.0
2006-06-09 12:30:00,55.79,55.89,55.7,55.7,12000.0,35.0303,35.093,34.9737,34.9737,12000.0
2006-06-09 13:00:00,55.69,55.74,55.56,55.6,9800.0,34.9675,34.9989,34.8858,34.911,9800.0
2006-06-09 13:30:00,55.61,55.85,55.6,55.77,18300.0,34.9172,35.0679,34.911,35.0177,18300.0
2006-06-09 14:00:00,55.79,55.85,55.72,55.77,23400.0,35.0303,35.0679,34.9863,35.0177,23400.0
2006-06-09 14:30:00,55.77,55.8,55.69,55.69,27700.0,35.0177,35.0365,34.9675,34.9675,27700.0
2006-06-09 15:00:00,55.66,55.75,55.57,55.75,28600.0,34.9486,35.0051,34.8921,35.0051,28600.0
2006-06-09 15:30:00,55.75,55.79,55.63,55.66,87700.0,35.0051,35.0303,34.9298,34.9486,87700.0
2006-06-12 09:30:00,55.83,55.83,55.65,55.75,15700.0,35.0554,35.0554,34.9423,35.0051,15700.0
2006-06-12 10:00:00,55.76,55.79,55.7,55.7,43100.0,35.0114,35.0303,34.9737,34.9737,43100.0
2006-06-12 10:30:00,55.72,55.8,55.65,55.67,17500.0,34.9863,35.0365,34.9423,34.9549,17500.0
2006-06-12 11:00:00,55.63,55.72,55.37,55.47,49700.0,34.9298,34.9863,34.7665,34.8293,49700.0
2006-06-12 11:30:00,55.45,55.8,55.44,55.77,33600.0,34.8168,35.0365,34.8105,35.0177,33600.0
2006-06-12 12:00:00,55.77,55.8,55.65,55.78,11600.0,35.0177,35.0365,34.9423,35.024,11600.0
2006-06-12 12:30:00,55.78,55.78,55.61,55.69,13300.0,35.024,35.024,34.9172,34.9675,13300.0
2006-06-12 13:00:00,55.71,55.71,55.61,55.61,20300.0,34.98,34.98,34.9172,34.9172,20300.0
2006-06-12 13:30:00,55.62,55.65,55.5,55.5,51700.0,34.9235,34.9423,34.8482,34.8482,51700.0
2006-06-12 14:00:00,55.54,55.66,55.43,55.49,30100.0,34.8733,34.9486,34.8042,34.8419,30100.0
2006-06-12 14:30:00,55.49,55.52,55.4,55.45,31800.0,34.8419,34.8607,34.7854,34.8168,31800.0
2006-06-12 15:00:00,55.39,55.39,55.1,55.1,27900.0,34.7791,34.7791,34.597,34.597,27900.0
2006-06-12 15:30:00,55.11,55.17,54.95,55.04,54900.0,34.6033,34.641,34.5028,34.5593,54900.0
2006-06-13 09:30:00,55.09,55.5,55.0,55.28,44400.0,34.5907,34.8482,34.5342,34.71,44400.0
2006-06-13 10:00:00,55.29,55.3,55.0,55.22,38400.0,34.7163,34.7226,34.5342,34.6724,38400.0
2006-06-13 10:30:00,55.22,55.27,54.95,55.11,30300.0,34.6724,34.7037,34.5028,34.6033,30300.0
2006-06-13 11:00:00,55.07,55.33,55.0,55.29,72800.0,34.5782,34.7414,34.5342,34.7163,72800.0
2006-06-13 11:30:00,55.29,55.43,55.26,55.4,19200.0,34.7163,34.8042,34.6975,34.7854,19200.0
2006-06-13 12:00:00,55.4,55.5,55.3,55.3,20600.0,34.7854,34.8482,34.7226,34.7226,20600.0
2006-06-13 12:30:00,55.3,55.41,55.3,55.35,13400.0,34.7226,34.7917,34.7226,34.754,13400.0
2006-06-13 13:00:00,55.32,55.32,55.15,55.16,63000.0,34.7351,34.7351,34.6284,34.6347,63000.0
2006-06-13 13:30:00,55.15,55.46,55.15,55.37,21400.0,34.6284,34.823,34.6284,34.7665,21400.0
2006-06-13 14:00:00,55.39,55.39,55.29,55.39,57400.0,34.7791,34.7791,34.7163,34.7791,57400.0
2006-06-13 14:30:00,55.39,55.42,55.25,55.27,70700.0,34.7791,34.7979,34.6912,34.7037,70700.0
2006-06-13 15:00:00,55.25,55.47,55.15,55.43,63400.0,34.6912,34.8293,34.6284,34.8042,63400.0
2006-06-13 15:30:00,55.43,55.49,55.26,55.31,132600.0,34.8042,34.8419,34.6975,34.7289,132600.0
2006-06-14 09:30:00,55.25,55.57,55.2,55.47,72100.0,34.6912,34.8921,34.6598,34.8293,72100.0
2006-06-14 10:00:00,55.5,55.58,55.49,55.56,42000.0,34.8482,34.8984,34.8419,34.8858,42000.0
2006-06-14 10:30:00,55.51,55.6,55.5,55.5,57100.0,34.8544,34.911,34.8482,34.8482,57100.0
2006-06-14 11:00:00,55.5,55.62,55.5,55.51,59500.0,34.8482,34.9235,34.8482,34.8544,59500.0
2006-06-14 11:30:00,55.53,55.54,55.5,55.52,49200.0,34.867,34.8733,34.8482,34.8607,49200.0
2006-06-14 12:00:00,55.54,55.62,55.5,55.5,21900.0,34.8733,34.9235,34.8482,34.8482,21900.0
2006-06-14 12:30:00,55.5,55.55,55.5,55.55,12000.0,34.8482,34.8796,34.8482,34.8796,12000.0
2006-06-14 13:00:00,55.53,55.55,55.5,55.51,99700.0,34.867,34.8796,34.8482,34.8544,99700.0
2006-06-14 13:30:00,55.51,55.58,55.5,55.53,51900.0,34.8544,34.8984,34.8482,34.867,51900.0
2006-06-14 14:00:00,55.54,55.74,55.5,55.55,82700.0,34.8733,34.9989,34.8482,34.8796,82700.0
2006-06-14 14:30:00,55.56,55.66,55.55,55.59,72300.0,34.8858,34.9486,34.8796,34.9047,72300.0
2006-06-14 15:00:00,55.59,55.64,55.55,55.57,43800.0,34.9047,34.9361,34.8796,34.8921,43800.0
2006-06-14 15:30:00,55.57,55.89,55.56,55.88,54500.0,34.8921,35.093,34.8858,35.0868,54500.0
2006-06-15 09:30:00,55.99,56.9,55.97,56.72,116100.0,35.1558,35.7272,35.1433,35.6142,116100.0
2006-06-15 10:00:00,56.72,56.78,56.65,56.69,32400.0,35.6142,35.6519,35.5702,35.5954,32400.0
2006-06-15 10:30:00,56.69,57.0,56.68,56.88,100500.0,35.5954,35.79,35.5891,35.7147,100500.0
2006-06-15 11:00:00,56.89,58.1,56.89,58.0,193000.0,35.7209,36.4807,35.7209,36.4179,193000.0
2006-06-15 11:30:00,58.0,58.0,57.45,57.64,100600.0,36.4179,36.4179,36.0726,36.1919,100600.0
2006-06-15 12:00:00,57.64,57.66,57.5,57.5,52200.0,36.1919,36.2044,36.104,36.104,52200.0
2006-06-15 12:30:00,57.5,57.58,57.5,57.5,54500.0,36.104,36.1542,36.104,36.104,54500.0
2006-06-15 13:00:00,57.5,57.51,57.2,57.25,75200.0,36.104,36.1102,35.9156,35.947,75200.0
2006-06-15 13:30:00,57.25,57.34,57.2,57.28,79400.0,35.947,36.0035,35.9156,35.9658,79400.0
2006-06-15 14:00:00,57.32,57.83,57.31,57.66,94900.0,35.9909,36.3112,35.9847,36.2044,94900.0
2006-06-15 14:30:00,57.68,58.03,57.65,57.97,92700.0,36.217,36.4367,36.1981,36.3991,92700.0
2006-06-15 15:00:00,57.98,58.73,57.98,58.41,205700.0,36.4053,36.8763,36.4053,36.6753,205700.0
2006-06-15 15:30:00,58.4,58.91,58.4,58.71,224500.0,36.6691,36.9893,36.6691,36.8637,224500.0
2006-06-16 09:30:00,58.4,58.74,58.35,58.5,131000.0,36.6691,36.8825,36.6377,36.7318,131000.0
2006-06-16 10:00:00,58.48,58.5,58.11,58.2,41800.0,36.7193,36.7318,36.487,36.5435,41800.0
2006-06-16 10:30:00,58.18,58.28,57.76,57.87,44500.0,36.5309,36.5937,36.2672,36.3363,44500.0
2006-06-16 11:00:00,57.86,57.9,57.51,57.6,54000.0,36.33,36.3551,36.1102,36.1667,54000.0
2006-06-16 11:30:00,57.62,57.71,57.58,57.59,40600.0,36.1793,36.2358,36.1542,36.1605,40600.0
2006-06-16 12:00:00,57.6,57.7,57.46,57.52,32200.0,36.1667,36.2295,36.0788,36.1165,32200.0
2006-06-16 12:30:00,57.53,57.7,57.27,57.7,32600.0,36.1228,36.2295,35.9595,36.2295,32600.0
2006-06-16 13:00:00,57.71,57.78,57.58,57.68,9400.0,36.2358,36.2798,36.1542,36.217,9400.0
2006-06-16 13:30:00,57.68,57.78,57.59,57.74,12800.0,36.217,36.2798,36.1605,36.2546,12800.0
2006-06-16 14:00:00,57.74,58.14,57.73,57.85,41900.0,36.2546,36.5058,36.2484,36.3237,41900.0
2006-06-16 14:30:00,57.86,58.04,57.83,58.04,35600.0,36.33,36.443,36.3112,36.443,35600.0
2006-06-16 15:00:00,58.03,58.25,57.97,58.21,52500.0,36.4367,36.5749,36.3991,36.5498,52500.0
2006-06-16 15:30:00,58.17,58.28,58.14,58.27,179500.0,36.5246,36.5937,36.5058,36.5874,179500.0
2006-06-19 09:30:00,58.3,58.5,57.76,57.84,27300.0,36.6063,36.7318,36.2672,36.3174,27300.0
2006-06-19 10:00:00,57.84,57.91,57.5,57.53,30800.0,36.3174,36.3614,36.104,36.1228,30800.0
2006-06-19 10:30:00,57.52,57.73,57.31,57.73,29500.0,36.1165,36.2484,35.9847,36.2484,29500.0
2006-06-19 11:00:00,57.7,57.7,57.31,57.31,34800.0,36.2295,36.2295,35.9847,35.9847,34800.0
2006-06-19 11:30:00,57.33,57.54,57.28,57.38,23400.0,35.9972,36.1291,35.9658,36.0286,23400.0
2006-06-19 12:00:00,57.41,57.5,57.29,57.33,11900.0,36.0474,36.104,35.9721,35.9972,11900.0
2006-06-19 12:30:00,57.37,57.43,57.18,57.18,32100.0,36.0223,36.06,35.903,35.903,32100.0
2006-06-19 13:00:00,57.18,57.18,56.8,56.88,55300.0,35.903,35.903,35.6644,35.7147,55300.0
2006-06-19 13:30:00,56.87,56.89,56.63,56.64,53000.0,35.7084,35.7209,35.5577,35.564,53000.0
2006-06-19 14:00:00,56.64,56.87,56.59,56.83,47500.0,35.564,35.7084,35.5326,35.6833,47500.0
2006-06-19 14:30:00,56.81,56.84,56.57,56.57,50600.0,35.6707,35.6895,35.52,35.52,50600.0
2006-06-19 15:00:00,56.58,57.05,56.55,56.99,57400.0,35.5263,35.8214,35.5075,35.7837,57400.0
2006-06-19 15:30:00,56.97,57.02,56.81,57.0,124500.0,35.7712,35.8026,35.6707,35.79,124500.0
2006-06-20 09:30:00,57.1,57.13,56.83,56.86,20900.0,35.8528,35.8716,35.6833,35.7021,20900.0
2006-06-20 10:00:00,56.89,57.07,56.87,57.01,15700.0,35.7209,35.834,35.7084,35.7963,15700.0
2006-06-20 10:30:00,57.03,57.16,56.95,57.01,15100.0,35.8088,35.8905,35.7586,35.7963,15100.0
2006-06-20 11:00:00,57.02,57.25,57.02,57.25,14200.0,35.8026,35.947,35.8026,35.947,14200.0
2006-06-20 11:30:00,57.22,57.25,57.04,57.06,17100.0,35.9281,35.947,35.8151,35.8277,17100.0
2006-06-20 12:00:00,57.04,57.06,56.97,56.98,44500.0,35.8151,35.8277,35.7712,35.7774,44500.0
2006-06-20 12:30:00,56.98,57.02,56.9,56.98,22600.0,35.7774,35.8026,35.7272,35.7774,22600.0
2006-06-20 13:00:00,56.97,57.04,56.97,57.0,30900.0,35.7712,35.8151,35.7712,35.79,30900.0
2006-06-20 13:30:00,56.97,57.04,56.85,56.89,38900.0,35.7712,35.8151,35.6958,35.7209,38900.0
2006-06-20 14:00:00,56.86,56.97,56.85,56.94,35300.0,35.7021,35.7712,35.6958,35.7523,35300.0
2006-06-20 14:30:00,56.93,57.01,56.9,56.97,32000.0,35.7461,35.7963,35.7272,35.7712,32000.0
2006-06-20 15:00:00,56.96,57.0,56.87,56.97,26500.0,35.7649,35.79,35.7084,35.7712,26500.0
2006-06-20 15:30:00,56.96,56.96,56.87,56.93,67300.0,35.7649,35.7649,35.7084,35.7461,67300.0
2006-06-21 09:30:00,57.15,57.44,56.94,57.22,19800.0,35.8842,36.0663,35.7523,35.9281,19800.0
2006-06-21 10:00:00,57.2,57.43,57.19,57.27,24200.0,35.9156,36.06,35.9093,35.9595,24200.0
2006-06-21 10:30:00,57.29,57.41,57.23,57.4,29700.0,35.9721,36.0474,35.9344,36.0412,29700.0
2006-06-21 11:00:00,57.43,57.72,57.43,57.65,15400.0,36.06,36.2421,36.06,36.1981,15400.0
2006-06-21 11:30:00,57.68,57.79,57.46,57.48,19800.0,36.217,36.286,36.0788,36.0914,19800.0
2006-06-21 12:00:00,57.49,57.89,57.48,57.7,25100.0,36.0977,36.3488,36.0914,36.2295,25100.0
2006-06-21 12:30:00,57.68,57.84,57.66,57.81,10900.0,36.217,36.3174,36.2044,36.2986,10900.0
2006-06-21 13:00:00,57.82,57.87,57.71,57.77,23400.0,36.3049,36.3363,36.2358,36.2735,23400.0
2006-06-21 13:30:00,57.76,57.88,57.74,57.86,19800.0,36.2672,36.3426,36.2546,36.33,19800.0
2006-06-21 14:00:00,57.84,57.85,57.71,57.71,24100.0,36.3174,36.3237,36.2358,36.2358,24100.0
2006-06-21 14:30:00,57.7,57.81,57.67,57.7,17600.0,36.2295,36.2986,36.2107,36.2295,17600.0
2006-06-21 15:00:00,57.71,57.79,57.59,57.74,26400.0,36.2358,36.286,36.1605,36.2546,26400.0
2006-06-21 15:30:00,57.73,57.73,57.54,57.57,43200.0,36.2484,36.2484,36.1291,36.1479,43200.0
2006-06-22 09:30:00,57.5,57.52,57.25,57.47,14800.0,36.104,36.1165,35.947,36.0851,14800.0
2006-06-22 10:00:00,57.46,57.55,57.15,57.23,21800.0,36.0788,36.1353,35.8842,35.9344,21800.0
2006-06-22 10:30:00,57.21,57.44,57.17,57.38,12800.0,35.9219,36.0663,35.8967,36.0286,12800.0
2006-06-22 11:00:00,57.38,57.47,57.31,57.43,18100.0,36.0286,36.0851,35.9847,36.06,18100.0
2006-06-22 11:30:00,57.47,57.63,57.39,57.39,13700.0,36.0851,36.1856,36.0349,36.0349,13700.0
2006-06-22 12:00:00,57.41,57.48,57.37,57.38,8900.0,36.0474,36.0914,36.0223,36.0286,8900.0
2006-06-22 12:30:00,57.36,57.42,57.3,57.38,26700.0,36.016,36.0537,35.9784,36.0286,26700.0
2006-06-22 13:00:00,57.44,57.52,57.41,57.45,8100.0,36.0663,36.1165,36.0474,36.0726,8100.0
2006-06-22 13:30:00,57.43,57.44,57.09,57.23,26800.0,36.06,36.0663,35.8465,35.9344,26800.0
2006-06-22 14:00:00,57.23,57.28,57.08,57.28,9200.0,35.9344,35.9658,35.8402,35.9658,9200.0
2006-06-22 14:30:00,57.28,57.45,57.24,57.42,11500.0,35.9658,36.0726,35.9407,36.0537,11500.0
2006-06-22 15:00:00,57.38,57.45,57.29,57.37,19300.0,36.0286,36.0726,35.9721,36.0223,19300.0
2006-06-22 15:30:00,57.41,57.45,57.25,57.31,29100.0,36.0474,36.0726,35.947,35.9847,29100.0
2006-06-23 09:30:00,57.0,57.29,56.7,56.7,83100.0,35.79,35.9721,35.6016,35.6016,83100.0
2006-06-23 10:00:00,56.74,57.0,56.55,56.96,76600.0,35.6268,35.79,35.5075,35.7649,76600.0
2006-06-23 10:30:00,56.96,57.15,56.96,57.15,29600.0,35.7649,35.8842,35.7649,35.8842,29600.0
2006-06-23 11:00:00,57.12,57.22,57.01,57.22,16000.0,35.8654,35.9281,35.7963,35.9281,16000.0
2006-06-23 11:30:00,57.21,57.25,57.08,57.18,9700.0,35.9219,35.947,35.8402,35.903,9700.0
2006-06-23 12:00:00,57.19,57.57,57.19,57.53,14000.0,35.9093,36.1479,35.9093,36.1228,14000.0
2006-06-23 12:30:00,57.57,57.84,57.5,57.5,21400.0,36.1479,36.3174,36.104,36.104,21400.0
2006-06-23 13:00:00,57.53,57.57,57.49,57.55,5500.0,36.1228,36.1479,36.0977,36.1353,5500.0
2006-06-23 13:30:00,57.53,57.6,57.42,57.46,8500.0,36.1228,36.1667,36.0537,36.0788,8500.0
2006-06-23 14:00:00,57.45,57.45,57.27,57.39,9300.0,36.0726,36.0726,35.9595,36.0349,9300.0
2006-06-23 14:30:00,57.37,57.54,57.14,57.14,10100.0,36.0223,36.1291,35.8779,35.8779,10100.0
2006-06-23 15:00:00,57.17,57.22,57.04,57.21,11100.0,35.8967,35.9281,35.8151,35.9219,11100.0
2006-06-23 15:30:00,57.24,57.38,57.21,57.24,29600.0,35.9407,36.0286,35.9219,35.9407,29600.0
2006-06-26 09:30:00,57.1,57.55,57.1,57.41,31100.0,35.8528,36.1353,35.8528,36.0474,31100.0
2006-06-26 10:00:00,57.46,57.57,57.25,57.27,16700.0,36.0788,36.1479,35.947,35.9595,16700.0
2006-06-26 10:30:00,57.27,57.32,57.04,57.14,14200.0,35.9595,35.9909,35.8151,35.8779,14200.0
2006-06-26 11:00:00,57.15,57.36,57.08,57.09,28600.0,35.8842,36.016,35.8402,35.8465,28600.0
2006-06-26 11:30:00,57.13,57.13,56.98,57.0,26700.0,35.8716,35.8716,35.7774,35.79,26700.0
2006-06-26 12:00:00,57.03,57.12,57.0,57.12,11500.0,35.8088,35.8654,35.79,35.8654,11500.0
2006-06-26 12:30:00,57.11,57.2,57.08,57.16,23000.0,35.8591,35.9156,35.8402,35.8905,23000.0
2006-06-26 13:00:00,57.16,57.32,57.12,57.3,16900.0,35.8905,35.9909,35.8654,35.9784,16900.0
2006-06-26 13:30:00,57.3,57.39,57.27,57.35,12700.0,35.9784,36.0349,35.9595,36.0098,12700.0
2006-06-26 14:00:00,57.35,57.4,57.21,57.23,8500.0,36.0098,36.0412,35.9219,35.9344,8500.0
2006-06-26 14:30:00,57.23,57.53,57.15,57.48,26900.0,35.9344,36.1228,35.8842,36.0914,26900.0
2006-06-26 15:00:00,57.46,57.7,57.45,57.67,43000.0,36.0788,36.2295,36.0726,36.2107,43000.0
2006-06-26 15:30:00,57.7,58.07,57.64,58.05,174500.0,36.2295,36.4619,36.1919,36.4493,174500.0
2006-06-27 09:30:00,58.1,58.38,57.96,58.01,19100.0,36.4807,36.6565,36.3928,36.4242,19100.0
2006-06-27 10:00:00,57.99,58.21,57.9,57.96,28400.0,36.4116,36.5498,36.3551,36.3928,28400.0
2006-06-27 10:30:00,57.96,58.07,57.94,58.01,21300.0,36.3928,36.4619,36.3802,36.4242,21300.0
2006-06-27 11:00:00,58.01,58.07,57.99,58.07,56400.0,36.4242,36.4619,36.4116,36.4619,56400.0
2006-06-27 11:30:00,58.06,58.08,57.99,58.0,42100.0,36.4556,36.4681,36.4116,36.4179,42100.0
2006-06-27 12:00:00,58.0,58.07,57.67,57.67,68600.0,36.4179,36.4619,36.2107,36.2107,68600.0
2006-06-27 12:30:00,57.66,57.66,57.49,57.55,26100.0,36.2044,36.2044,36.0977,36.1353,26100.0
2006-06-27 13:00:00,57.57,57.65,57.55,57.62,21100.0,36.1479,36.1981,36.1353,36.1793,21100.0
2006-06-27 13:30:00,57.61,57.64,57.6,57.61,19500.0,36.173,36.1919,36.1667,36.173,19500.0
2006-06-27 14:00:00,57.61,57.67,57.55,57.61,35300.0,36.173,36.2107,36.1353,36.173,35300.0
2006-06-27 14:30:00,57.6,57.74,57.5,57.73,49500.0,36.1667,36.2546,36.104,36.2484,49500.0
2006-06-27 15:00:00,57.73,57.83,57.64,57.73,43100.0,36.2484,36.3112,36.1919,36.2484,43100.0
2006-06-27 15:30:00,57.74,57.74,57.37,57.49,48400.0,36.2546,36.2546,36.0223,36.0977,48400.0
2006-06-28 09:30:00,57.51,57.55,57.15,57.32,21700.0,36.1102,36.1353,35.8842,35.9909,21700.0
2006-06-28 10:00:00,57.33,57.36,57.13,57.13,31100.0,35.9972,36.016,35.8716,35.8716,31100.0
2006-06-28 10:30:00,57.1,57.13,56.81,56.9,23900.0,35.8528,35.8716,35.6707,35.7272,23900.0
2006-06-28 11:00:00,56.9,56.95,56.67,56.68,12100.0,35.7272,35.7586,35.5828,35.5891,12100.0
2006-06-28 11:30:00,56.68,57.0,56.66,56.96,16900.0,35.5891,35.79,35.5765,35.7649,16900.0
2006-06-28 12:00:00,57.0,57.05,56.94,56.96,14100.0,35.79,35.8214,35.7523,35.7649,14100.0
2006-06-28 12:30:00,56.99,57.04,56.82,56.85,10100.0,35.7837,35.8151,35.677,35.6958,10100.0
2006-06-28 13:00:00,56.89,56.99,56.8,56.93,8400.0,35.7209,35.7837,35.6644,35.7461,8400.0
2006-06-28 13:30:00,56.94,56.94,56.82,56.9,9300.0,35.7523,35.7523,35.677,35.7272,9300.0
2006-06-28 14:00:00,56.86,56.97,56.85,56.97,9600.0,35.7021,35.7712,35.6958,35.7712,9600.0
2006-06-28 14:30:00,56.99,57.07,56.94,56.94,42900.0,35.7837,35.834,35.7523,35.7523,42900.0
2006-06-28 15:00:00,56.93,57.0,56.9,56.9,27400.0,35.7461,35.79,35.7272,35.7272,27400.0
2006-06-28 15:30:00,56.91,57.08,56.91,57.06,62600.0,35.7335,35.8402,35.7335,35.8277,62600.0
2006-06-29 09:30:00,57.31,57.58,57.01,57.27,41200.0,35.9847,36.1542,35.7963,35.9595,41200.0
2006-06-29 10:00:00,57.3,57.35,57.02,57.35,16700.0,35.9784,36.0098,35.8026,36.0098,16700.0
2006-06-29 10:30:00,57.34,57.35,57.18,57.35,25400.0,36.0035,36.0098,35.903,36.0098,25400.0
2006-06-29 11:00:00,57.38,57.64,57.34,57.43,25100.0,36.0286,36.1919,36.0035,36.06,25100.0
2006-06-29 11:30:00,57.43,57.43,57.19,57.27,11900.0,36.06,36.06,35.9093,35.9595,11900.0
2006-06-29 12:00:00,57.25,57.39,57.25,57.37,13300.0,35.947,36.0349,35.947,36.0223,13300.0
2006-06-29 12:30:00,57.35,57.41,57.3,57.32,23500.0,36.0098,36.0474,35.9784,35.9909,23500.0
2006-06-29 13:00:00,57.3,57.47,57.3,57.42,5500.0,35.9784,36.0851,35.9784,36.0537,5500.0
2006-06-29 13:30:00,57.42,57.45,57.36,57.36,5800.0,36.0537,36.0726,36.016,36.016,5800.0
2006-06-29 14:00:00,57.38,58.16,57.38,57.62,26800.0,36.0286,36.5184,36.0286,36.1793,26800.0
2006-06-29 14:30:00,57.48,58.09,57.43,57.91,25200.0,36.0914,36.4744,36.06,36.3614,25200.0
2006-06-29 15:00:00,57.9,58.18,57.9,58.17,20800.0,36.3551,36.5309,36.3551,36.5246,20800.0
2006-06-29 15:30:00,58.19,58.38,58.14,58.36,36900.0,36.5372,36.6565,36.5058,36.6439,36900.0
2006-06-30 09:30:00,58.56,58.79,58.52,58.68,34300.0,36.7695,36.9139,36.7444,36.8449,34300.0
2006-06-30 10:00:00,58.68,58.68,58.4,58.6,26800.0,36.8449,36.8449,36.6691,36.7946,26800.0
2006-06-30 10:30:00,58.58,58.63,58.36,58.46,30700.0,36.7821,36.8135,36.6439,36.7067,30700.0
2006-06-30 11:00:00,58.49,58.51,58.31,58.31,16000.0,36.7256,36.7381,36.6125,36.6125,16000.0
2006-06-30 11:30:00,58.33,58.41,58.26,58.38,15400.0,36.6251,36.6753,36.5812,36.6565,15400.0
2006-06-30 12:00:00,58.38,58.48,58.37,58.41,9300.0,36.6565,36.7193,36.6502,36.6753,9300.0
2006-06-30 12:30:00,58.41,58.42,58.23,58.24,11600.0,36.6753,36.6816,36.5623,36.5686,11600.0
2006-06-30 13:00:00,58.26,58.26,58.2,58.25,8900.0,36.5812,36.5812,36.5435,36.5749,8900.0
2006-06-30 13:30:00,58.24,58.3,58.11,58.23,24500.0,36.5686,36.6063,36.487,36.5623,24500.0
2006-06-30 14:00:00,58.22,58.36,58.13,58.16,22500.0,36.556,36.6439,36.4995,36.5184,22500.0
2006-06-30 14:30:00,58.16,58.33,58.16,58.33,10800.0,36.5184,36.6251,36.5184,36.6251,10800.0
2006-06-30 15:00:00,58.34,58.34,58.08,58.08,37700.0,36.6314,36.6314,36.4681,36.4681,37700.0
2006-06-30 15:30:00,58.08,58.2,57.95,58.14,61200.0,36.4681,36.5435,36.3865,36.5058,61200.0
2006-07-03 09:30:00,58.2,58.2,57.97,57.98,19400.0,36.5435,36.5435,36.3991,36.4053,19400.0
2006-07-03 10:00:00,58.06,58.16,57.78,58.12,25400.0,36.4556,36.5184,36.2798,36.4932,25400.0
2006-07-03 10:30:00,58.12,58.17,57.87,58.02,63500.0,36.4932,36.5246,36.3363,36.4305,63500.0
2006-07-03 11:00:00,58.02,58.27,58.01,58.21,21600.0,36.4305,36.5874,36.4242,36.5498,21600.0
2006-07-03 11:30:00,58.2,58.21,58.08,58.16,35000.0,36.5435,36.5498,36.4681,36.5184,35000.0
2006-07-03 12:00:00,58.16,58.2,58.13,58.17,22300.0,36.5184,36.5435,36.4995,36.5246,22300.0
2006-07-03 12:30:00,58.17,58.35,58.15,58.33,21000.0,36.5246,36.6377,36.5121,36.6251,21000.0
2006-07-03 13:00:00,58.3,58.3,58.3,58.3,1200.0,36.6063,36.6063,36.6063,36.6063,1200.0
2006-07-03 13:30:00,58.3,58.3,58.3,58.3,0.0,36.6063,36.6063,36.6063,36.6063,0.0
2006-07-03 14:00:00,58.3,58.3,58.3,58.3,0.0,36.6063,36.6063,36.6063,36.6063,0.0
2006-07-03 14:30:00,58.3,58.3,58.3,58.3,0.0,36.6063,36.6063,36.6063,36.6063,0.0
2006-07-03 15:00:00,58.3,58.3,58.3,58.3,0.0,36.6063,36.6063,36.6063,36.6063,0.0
2006-07-03 15:30:00,58.3,58.3,58.3,58.3,0.0,36.6063,36.6063,36.6063,36.6063,0.0
2006-07-05 09:30:00,58.05,58.17,57.56,57.62,40600.0,36.4493,36.5246,36.1416,36.1793,40600.0
2006-07-05 10:00:00,57.61,57.76,57.34,57.5,72000.0,36.173,36.2672,36.0035,36.104,72000.0
2006-07-05 10:30:00,57.46,57.55,57.35,57.53,56400.0,36.0788,36.1353,36.0098,36.1228,56400.0
2006-07-05 11:00:00,57.47,57.69,57.45,57.56,49800.0,36.0851,36.2233,36.0726,36.1416,49800.0
2006-07-05 11:30:00,57.55,57.7,57.52,57.53,31500.0,36.1353,36.2295,36.1165,36.1228,31500.0
2006-07-05 12:00:00,57.53,57.56,57.37,57.43,18400.0,36.1228,36.1416,36.0223,36.06,18400.0
2006-07-05 12:30:00,57.43,57.53,57.38,57.44,28500.0,36.06,36.1228,36.0286,36.0663,28500.0
2006-07-05 13:00:00,57.44,57.44,57.28,57.37,19700.0,36.0663,36.0663,35.9658,36.0223,19700.0
2006-07-05 13:30:00,57.38,57.49,57.17,57.23,35700.0,36.0286,36.0977,35.8967,35.9344,35700.0
2006-07-05 14:00:00,57.23,57.34,57.19,57.34,24000.0,35.9344,36.0035,35.9093,36.0035,24000.0
2006-07-05 14:30:00,57.33,57.5,57.33,57.4,38000.0,35.9972,36.104,35.9972,36.0412,38000.0
2006-07-05 15:00:00,57.4,57.41,57.22,57.25,44000.0,36.0412,36.0474,35.9281,35.947,44000.0
2006-07-05 15:30:00,57.23,57.4,57.15,57.33,128500.0,35.9344,36.0412,35.8842,35.9972,128500.0
2006-07-06 09:30:00,57.53,58.11,57.46,57.8,48000.0,36.1228,36.487,36.0788,36.2923,48000.0
2006-07-06 10:00:00,57.8,58.05,57.78,57.94,41200.0,36.2923,36.4493,36.2798,36.3802,41200.0
2006-07-06 10:30:00,57.95,58.11,57.71,57.82,37100.0,36.3865,36.487,36.2358,36.3049,37100.0
2006-07-06 11:00:00,57.81,57.96,57.76,57.94,20200.0,36.2986,36.3928,36.2672,36.3802,20200.0
2006-07-06 11:30:00,57.94,57.96,57.63,57.72,11300.0,36.3802,36.3928,36.1856,36.2421,11300.0
2006-07-06 12:00:00,57.73,57.77,57.41,57.55,13200.0,36.2484,36.2735,36.0474,36.1353,13200.0
2006-07-06 12:30:00,57.51,57.9,57.51,57.81,13400.0,36.1102,36.3551,36.1102,36.2986,13400.0
2006-07-06 13:00:00,57.81,57.89,57.76,57.87,11000.0,36.2986,36.3488,36.2672,36.3363,11000.0
2006-07-06 13:30:00,57.84,58.08,57.84,57.93,11400.0,36.3174,36.4681,36.3174,36.3739,11400.0
2006-07-06 14:00:00,57.92,57.93,57.7,57.76,8100.0,36.3677,36.3739,36.2295,36.2672,8100.0
2006-07-06 14:30:00,57.76,57.8,57.6,57.74,12400.0,36.2672,36.2923,36.1667,36.2546,12400.0
2006-07-06 15:00:00,57.7,57.95,57.69,57.85,21800.0,36.2295,36.3865,36.2233,36.3237,21800.0
2006-07-06 15:30:00,57.84,57.93,57.78,57.86,35800.0,36.3174,36.3739,36.2798,36.33,35800.0
2006-07-07 09:30:00,57.3,57.45,56.92,56.99,62100.0,35.9784,36.0726,35.7398,35.7837,62100.0
2006-07-07 10:00:00,56.98,57.09,56.83,57.04,56500.0,35.7774,35.8465,35.6833,35.8151,56500.0
2006-07-07 10:30:00,57.03,57.04,56.8,56.98,55500.0,35.8088,35.8151,35.6644,35.7774,55500.0
2006-07-07 11:00:00,56.98,57.1,56.87,57.05,51200.0,35.7774,35.8528,35.7084,35.8214,51200.0
2006-07-07 11:30:00,57.03,57.42,57.0,57.42,28800.0,35.8088,36.0537,35.79,36.0537,28800.0
2006-07-07 12:00:00,57.4,57.41,57.17,57.29,21300.0,36.0412,36.0474,35.8967,35.9721,21300.0
2006-07-07 12:30:00,57.31,57.32,57.0,57.0,16600.0,35.9847,35.9909,35.79,35.79,16600.0
2006-07-07 13:00:00,57.0,57.04,56.88,56.94,46700.0,35.79,35.8151,35.7147,35.7523,46700.0
2006-07-07 13:30:00,56.94,57.15,56.92,57.03,35000.0,35.7523,35.8842,35.7398,35.8088,35000.0
2006-07-07 14:00:00,57.02,57.19,57.01,57.04,22100.0,35.8026,35.9093,35.7963,35.8151,22100.0
2006-07-07 14:30:00,57.04,57.14,56.8,56.85,172300.0,35.8151,35.8779,35.6644,35.6958,172300.0
2006-07-07 15:00:00,56.83,56.95,56.8,56.8,49900.0,35.6833,35.7586,35.6644,35.6644,49900.0
2006-07-07 15:30:00,56.8,57.12,56.8,56.95,126900.0,35.6644,35.8654,35.6644,35.7586,126900.0
2006-07-10 09:30:00,57.35,57.7,57.34,57.44,42700.0,36.0098,36.2295,36.0035,36.0663,42700.0
2006-07-10 10:00:00,57.42,57.6,57.27,57.59,36900.0,36.0537,36.1667,35.9595,36.1605,36900.0
2006-07-10 10:30:00,57.59,57.72,57.5,57.72,23600.0,36.1605,36.2421,36.104,36.2421,23600.0
2006-07-10 11:00:00,57.74,57.78,57.59,57.7,37700.0,36.2546,36.2798,36.1605,36.2295,37700.0
2006-07-10 11:30:00,57.76,57.77,57.52,57.58,27100.0,36.2672,36.2735,36.1165,36.1542,27100.0
2006-07-10 12:00:00,57.54,57.56,57.34,57.51,15700.0,36.1291,36.1416,36.0035,36.1102,15700.0
2006-07-10 12:30:00,57.52,57.56,57.39,57.42,12800.0,36.1165,36.1416,36.0349,36.0537,12800.0
2006-07-10 13:00:00,57.42,57.43,57.35,57.38,14800.0,36.0537,36.06,36.0098,36.0286,14800.0
2006-07-10 13:30:00,57.37,57.47,57.25,57.33,29700.0,36.0223,36.0851,35.947,35.9972,29700.0
2006-07-10 14:00:00,57.33,57.35,57.15,57.2,23200.0,35.9972,36.0098,35.8842,35.9156,23200.0
2006-07-10 14:30:00,57.16,57.16,57.0,57.09,15300.0,35.8905,35.8905,35.79,35.8465,15300.0
2006-07-10 15:00:00,57.07,57.42,57.07,57.34,16800.0,35.834,36.0537,35.834,36.0035,16800.0
2006-07-10 15:30:00,57.32,57.34,57.21,57.28,24500.0,35.9909,36.0035,35.9219,35.9658,24500.0
2006-07-11 09:30:00,57.29,57.47,57.22,57.23,24500.0,35.9721,36.0851,35.9281,35.9344,24500.0
2006-07-11 10:00:00,57.21,57.23,57.11,57.2,19000.0,35.9219,35.9344,35.8591,35.9156,19000.0
2006-07-11 10:30:00,57.2,57.2,56.9,57.03,18000.0,35.9156,35.9156,35.7272,35.8088,18000.0
2006-07-11 11:00:00,57.01,57.05,56.94,57.0,15800.0,35.7963,35.8214,35.7523,35.79,15800.0
2006-07-11 11:30:00,57.03,57.1,56.86,56.89,8800.0,35.8088,35.8528,35.7021,35.7209,8800.0
2006-07-11 12:00:00,56.86,57.12,56.82,57.06,13900.0,35.7021,35.8654,35.677,35.8277,13900.0
2006-07-11 12:30:00,57.02,57.18,57.01,57.11,67000.0,35.8026,35.903,35.7963,35.8591,67000.0
2006-07-11 13:00:00,57.08,57.25,57.06,57.24,36400.0,35.8402,35.947,35.8277,35.9407,36400.0
2006-07-11 13:30:00,57.2,57.45,57.2,57.45,92100.0,35.9156,36.0726,35.9156,36.0726,92100.0
2006-07-11 14:00:00,57.44,57.57,57.41,57.53,32200.0,36.0663,36.1479,36.0474,36.1228,32200.0
2006-07-11 14:30:00,57.53,57.57,57.43,57.49,58900.0,36.1228,36.1479,36.06,36.0977,58900.0
2006-07-11 15:00:00,57.5,57.81,57.46,57.77,16600.0,36.104,36.2986,36.0788,36.2735,16600.0
2006-07-11 15:30:00,57.71,57.87,57.67,57.79,33000.0,36.2358,36.3363,36.2107,36.286,33000.0
2006-07-12 09:30:00,58.0,58.31,57.94,58.08,59800.0,36.4179,36.6125,36.3802,36.4681,59800.0
2006-07-12 10:00:00,58.04,58.23,57.98,58.06,36000.0,36.443,36.5623,36.4053,36.4556,36000.0
2006-07-12 10:30:00,58.06,58.14,58.0,58.08,66700.0,36.4556,36.5058,36.4179,36.4681,66700.0
2006-07-12 11:00:00,58.1,58.18,57.93,58.0,22700.0,36.4807,36.5309,36.3739,36.4179,22700.0
2006-07-12 11:30:00,58.0,58.1,57.96,58.07,14500.0,36.4179,36.4807,36.3928,36.4619,14500.0
2006-07-12 12:00:00,58.09,58.09,57.94,58.0,34300.0,36.4744,36.4744,36.3802,36.4179,34300.0
2006-07-12 12:30:00,58.01,58.13,57.96,58.13,26200.0,36.4242,36.4995,36.3928,36.4995,26200.0
2006-07-12 13:00:00,58.12,58.12,57.66,57.68,25400.0,36.4932,36.4932,36.2044,36.217,25400.0
2006-07-12 13:30:00,57.67,57.74,57.54,57.67,21500.0,36.2107,36.2546,36.1291,36.2107,21500.0
2006-07-12 14:00:00,57.67,57.75,57.62,57.66,21300.0,36.2107,36.2609,36.1793,36.2044,21300.0
2006-07-12 14:30:00,57.66,57.81,57.45,57.47,26400.0,36.2044,36.2986,36.0726,36.0851,26400.0
2006-07-12 15:00:00,57.47,57.83,57.44,57.74,46100.0,36.0851,36.3112,36.0663,36.2546,46100.0
2006-07-12 15:30:00,57.75,58.0,57.71,57.99,196800.0,36.2609,36.4179,36.2358,36.4116,196800.0
2006-07-13 09:30:00,58.28,58.43,57.82,57.82,68400.0,36.5937,36.6879,36.3049,36.3049,68400.0
2006-07-13 10:00:00,57.81,57.97,57.56,57.61,18400.0,36.2986,36.3991,36.1416,36.173,18400.0
2006-07-13 10:30:00,57.72,58.15,57.64,57.86,26900.0,36.2421,36.5121,36.1919,36.33,26900.0
2006-07-13 11:00:00,57.82,57.97,57.66,57.91,34200.0,36.3049,36.3991,36.2044,36.3614,34200.0
2006-07-13 11:30:00,57.95,58.1,57.75,57.98,39200.0,36.3865,36.4807,36.2609,36.4053,39200.0
2006-07-13 12:00:00,58.04,58.21,57.97,58.07,23800.0,36.443,36.5498,36.3991,36.4619,23800.0
2006-07-13 12:30:00,58.07,58.09,57.92,57.95,19600.0,36.4619,36.4744,36.3677,36.3865,19600.0
2006-07-13 13:00:00,57.98,58.07,57.89,57.95,22300.0,36.4053,36.4619,36.3488,36.3865,22300.0
2006-07-13 13:30:00,57.95,57.96,57.73,57.73,31900.0,36.3865,36.3928,36.2484,36.2484,31900.0
2006-07-13 14:00:00,57.74,57.76,57.52,57.52,30600.0,36.2546,36.2672,36.1165,36.1165,30600.0
2006-07-13 14:30:00,57.5,57.51,57.29,57.34,33800.0,36.104,36.1102,35.9721,36.0035,33800.0
2006-07-13 15:00:00,57.34,57.34,57.13,57.27,82600.0,36.0035,36.0035,35.8716,35.9595,82600.0
2006-07-13 15:30:00,57.29,57.39,57.18,57.3,54000.0,35.9721,36.0349,35.903,35.9784,54000.0
2006-07-14 09:30:00,57.45,57.66,57.03,57.09,30800.0,36.0726,36.2044,35.8088,35.8465,30800.0
2006-07-14 10:00:00,57.14,57.22,57.09,57.21,32300.0,35.8779,35.9281,35.8465,35.9219,32300.0
2006-07-14 10:30:00,57.22,57.27,57.07,57.16,11900.0,35.9281,35.9595,35.834,35.8905,11900.0
2006-07-14 11:00:00,57.16,57.16,57.0,57.05,44200.0,35.8905,35.8905,35.79,35.8214,44200.0
2006-07-14 11:30:00,57.04,57.12,56.92,57.12,56300.0,35.8151,35.8654,35.7398,35.8654,56300.0
2006-07-14 12:00:00,57.13,57.17,56.96,57.05,13800.0,35.8716,35.8967,35.7649,35.8214,13800.0
2006-07-14 12:30:00,57.07,57.24,57.0,57.19,18000.0,35.834,35.9407,35.79,35.9093,18000.0
2006-07-14 13:00:00,57.16,57.44,56.96,57.44,19800.0,35.8905,36.0663,35.7649,36.0663,19800.0
2006-07-14 13:30:00,57.42,57.48,57.22,57.32,18700.0,36.0537,36.0914,35.9281,35.9909,18700.0
2006-07-14 14:00:00,57.32,57.46,57.27,57.27,41900.0,35.9909,36.0788,35.9595,35.9595,41900.0
2006-07-14 14:30:00,57.3,57.43,57.26,57.35,27600.0,35.9784,36.06,35.9533,36.0098,27600.0
2006-07-14 15:00:00,57.35,57.5,57.33,57.37,27800.0,36.0098,36.104,35.9972,36.0223,27800.0
2006-07-14 15:30:00,57.36,57.55,57.31,57.38,48700.0,36.016,36.1353,35.9847,36.0286,48700.0
2006-07-17 09:30:00,57.35,57.58,57.3,57.37,15700.0,36.0098,36.1542,35.9784,36.0223,15700.0
2006-07-17 10:00:00,57.37,57.46,57.27,57.3,30900.0,36.0223,36.0788,35.9595,35.9784,30900.0
2006-07-17 10:30:00,57.3,57.44,57.27,57.43,24900.0,35.9784,36.0663,35.9595,36.06,24900.0
2006-07-17 11:00:00,57.44,57.53,57.28,57.35,11300.0,36.0663,36.1228,35.9658,36.0098,11300.0
2006-07-17 11:30:00,57.34,57.56,57.34,57.4,10600.0,36.0035,36.1416,36.0035,36.0412,10600.0
2006-07-17 12:00:00,57.4,57.45,57.21,57.31,10700.0,36.0412,36.0726,35.9219,35.9847,10700.0
2006-07-17 12:30:00,57.29,57.42,57.24,57.26,10600.0,35.9721,36.0537,35.9407,35.9533,10600.0
2006-07-17 13:00:00,57.25,57.56,57.18,57.5,19900.0,35.947,36.1416,35.903,36.104,19900.0
2006-07-17 13:30:00,57.52,57.52,57.29,57.39,10100.0,36.1165,36.1165,35.9721,36.0349,10100.0
2006-07-17 14:00:00,57.38,57.41,57.29,57.36,7200.0,36.0286,36.0474,35.9721,36.016,7200.0
2006-07-17 14:30:00,57.35,57.44,57.35,57.37,29300.0,36.0098,36.0663,36.0098,36.0223,29300.0
2006-07-17 15:00:00,57.37,57.37,57.2,57.25,15600.0,36.0223,36.0223,35.9156,35.947,15600.0
2006-07-17 15:30:00,57.21,57.35,57.18,57.25,40400.0,35.9219,36.0098,35.903,35.947,40400.0
2006-07-18 09:30:00,57.2,57.25,56.92,57.25,31500.0,35.9156,35.947,35.7398,35.947,31500.0
2006-07-18 10:00:00,57.25,57.25,57.1,57.22,12600.0,35.947,35.947,35.8528,35.9281,12600.0
2006-07-18 10:30:00,57.2,57.25,57.07,57.12,23700.0,35.9156,35.947,35.834,35.8654,23700.0
2006-07-18 11:00:00,57.12,57.24,57.01,57.16,13900.0,35.8654,35.9407,35.7963,35.8905,13900.0
2006-07-18 11:30:00,57.16,57.31,57.16,57.28,7900.0,35.8905,35.9847,35.8905,35.9658,7900.0
2006-07-18 12:00:00,57.25,57.25,57.12,57.24,21200.0,35.947,35.947,35.8654,35.9407,21200.0
2006-07-18 12:30:00,57.3,57.35,57.12,57.16,9100.0,35.9784,36.0098,35.8654,35.8905,9100.0
2006-07-18 13:00:00,57.17,57.23,57.01,57.09,37800.0,35.8967,35.9344,35.7963,35.8465,37800.0
2006-07-18 13:30:00,57.07,57.11,56.95,57.05,46900.0,35.834,35.8591,35.7586,35.8214,46900.0
2006-07-18 14:00:00,57.07,57.24,57.04,57.23,14300.0,35.834,35.9407,35.8151,35.9344,14300.0
2006-07-18 14:30:00,57.24,57.48,57.24,57.34,30900.0,35.9407,36.0914,35.9407,36.0035,30900.0
2006-07-18 15:00:00,57.39,57.4,57.02,57.18,32300.0,36.0349,36.0412,35.8026,35.903,32300.0
2006-07-18 15:30:00,57.17,57.5,57.14,57.41,40800.0,35.8967,36.104,35.8779,36.0474,40800.0
2006-07-19 09:30:00,57.6,58.08,57.6,57.87,36600.0,36.1667,36.4681,36.1667,36.3363,36600.0
2006-07-19 10:00:00,57.89,58.34,57.89,58.33,34500.0,36.3488,36.6314,36.3488,36.6251,34500.0
2006-07-19 10:30:00,58.33,58.86,58.33,58.67,56600.0,36.6251,36.9579,36.6251,36.8386,56600.0
2006-07-19 11:00:00,58.66,58.95,58.66,58.87,64200.0,36.8323,37.0144,36.8323,36.9642,64200.0
2006-07-19 11:30:00,58.83,58.86,58.52,58.59,46700.0,36.9391,36.9579,36.7444,36.7884,46700.0
2006-07-19 12:00:00,58.59,58.75,58.52,58.52,26600.0,36.7884,36.8888,36.7444,36.7444,26600.0
2006-07-19 12:30:00,58.57,58.65,58.53,58.65,23600.0,36.7758,36.826,36.7507,36.826,23600.0
2006-07-19 13:00:00,58.65,58.91,58.56,58.87,18800.0,36.826,36.9893,36.7695,36.9642,18800.0
2006-07-19 13:30:00,58.85,58.85,58.52,58.62,15700.0,36.9516,36.9516,36.7444,36.8072,15700.0
2006-07-19 14:00:00,58.64,58.68,58.51,58.65,22600.0,36.8198,36.8449,36.7381,36.826,22600.0
2006-07-19 14:30:00,58.65,58.7,58.61,58.65,22400.0,36.826,36.8574,36.8009,36.826,22400.0
2006-07-19 15:00:00,58.68,58.68,58.35,58.45,60300.0,36.8449,36.8449,36.6377,36.7005,60300.0
2006-07-19 15:30:00,58.42,58.46,58.32,58.4,31900.0,36.6816,36.7067,36.6188,36.6691,31900.0
2006-07-20 09:30:00,58.31,58.42,58.1,58.21,19100.0,36.6125,36.6816,36.4807,36.5498,19100.0
2006-07-20 10:00:00,58.11,58.42,58.11,58.37,12700.0,36.487,36.6816,36.487,36.6502,12700.0
2006-07-20 10:30:00,58.37,58.45,58.14,58.45,24600.0,36.6502,36.7005,36.5058,36.7005,24600.0
2006-07-20 11:00:00,58.45,58.49,58.31,58.49,46400.0,36.7005,36.7256,36.6125,36.7256,46400.0
2006-07-20 11:30:00,58.56,58.56,58.38,58.38,13100.0,36.7695,36.7695,36.6565,36.6565,13100.0
2006-07-20 12:00:00,58.36,58.37,58.26,58.35,19800.0,36.6439,36.6502,36.5812,36.6377,19800.0
2006-07-20 12:30:00,58.34,58.37,58.17,58.25,17700.0,36.6314,36.6502,36.5246,36.5749,17700.0
2006-07-20 13:00:00,58.25,58.32,58.23,58.3,13900.0,36.5749,36.6188,36.5623,36.6063,13900.0
2006-07-20 13:30:00,58.32,58.32,58.16,58.27,35400.0,36.6188,36.6188,36.5184,36.5874,35400.0
2006-07-20 14:00:00,58.29,58.49,57.79,58.0,61200.0,36.6,36.7256,36.286,36.4179,61200.0
2006-07-20 14:30:00,58.01,58.19,58.0,58.07,17400.0,36.4242,36.5372,36.4179,36.4619,17400.0
2006-07-20 15:00:00,58.01,58.09,57.95,58.01,36400.0,36.4242,36.4744,36.3865,36.4242,36400.0
2006-07-20 15:30:00,58.0,58.01,57.9,57.95,41400.0,36.4179,36.4242,36.3551,36.3865,41400.0
2006-07-21 09:30:00,58.55,58.55,57.97,58.09,100500.0,36.7632,36.7632,36.3991,36.4744,100500.0
2006-07-21 10:00:00,58.06,58.12,57.75,57.88,56300.0,36.4556,36.4932,36.2609,36.3426,56300.0
2006-07-21 10:30:00,57.87,58.04,57.67,58.01,37400.0,36.3363,36.443,36.2107,36.4242,37400.0
2006-07-21 11:00:00,58.01,58.15,57.93,58.11,35900.0,36.4242,36.5121,36.3739,36.487,35900.0
2006-07-21 11:30:00,58.14,58.3,58.03,58.17,65700.0,36.5058,36.6063,36.4367,36.5246,65700.0
2006-07-21 12:00:00,58.17,58.17,58.05,58.1,56000.0,36.5246,36.5246,36.4493,36.4807,56000.0
2006-07-21 12:30:00,58.12,58.12,57.78,57.8,29400.0,36.4932,36.4932,36.2798,36.2923,29400.0
2006-07-21 13:00:00,57.85,58.01,57.79,57.88,21000.0,36.3237,36.4242,36.286,36.3426,21000.0
2006-07-21 13:30:00,57.85,58.0,57.81,57.95,15200.0,36.3237,36.4179,36.2986,36.3865,15200.0
2006-07-21 14:00:00,57.95,57.95,57.72,57.84,27200.0,36.3865,36.3865,36.2421,36.3174,27200.0
2006-07-21 14:30:00,57.84,57.85,57.59,57.62,36800.0,36.3174,36.3237,36.1605,36.1793,36800.0
2006-07-21 15:00:00,57.62,57.62,57.43,57.43,78800.0,36.1793,36.1793,36.06,36.06,78800.0
2006-07-21 15:30:00,57.43,57.48,57.3,57.46,61600.0,36.06,36.0914,35.9784,36.0788,61600.0
2006-07-24 09:30:00,58.0,58.17,57.0,57.32,36800.0,36.4179,36.5246,35.79,35.9909,36800.0
2006-07-24 10:00:00,57.35,57.74,57.24,57.73,19300.0,36.0098,36.2546,35.9407,36.2484,19300.0
2006-07-24 10:30:00,57.7,58.02,57.69,57.89,21600.0,36.2295,36.4305,36.2233,36.3488,21600.0
2006-07-24 11:00:00,57.88,58.19,57.77,57.92,33800.0,36.3426,36.5372,36.2735,36.3677,33800.0
2006-07-24 11:30:00,57.92,58.1,57.7,57.86,24500.0,36.3677,36.4807,36.2295,36.33,24500.0
2006-07-24 12:00:00,57.88,58.15,57.76,58.15,18300.0,36.3426,36.5121,36.2672,36.5121,18300.0
2006-07-24 12:30:00,58.14,58.15,57.94,57.95,16400.0,36.5058,36.5121,36.3802,36.3865,16400.0
2006-07-24 13:00:00,57.94,57.94,57.57,57.62,24500.0,36.3802,36.3802,36.1479,36.1793,24500.0
2006-07-24 13:30:00,57.74,57.98,57.69,57.94,8900.0,36.2546,36.4053,36.2233,36.3802,8900.0
2006-07-24 14:00:00,57.92,58.02,57.73,57.99,16600.0,36.3677,36.4305,36.2484,36.4116,16600.0
2006-07-24 14:30:00,57.97,58.08,57.92,58.02,14300.0,36.3991,36.4681,36.3677,36.4305,14300.0
2006-07-24 15:00:00,58.03,58.31,57.98,58.26,18700.0,36.4367,36.6125,36.4053,36.5812,18700.0
2006-07-24 15:30:00,58.26,58.27,57.75,57.77,80700.0,36.5812,36.5874,36.2609,36.2735,80700.0
2006-07-25 09:30:00,57.55,57.95,57.0,57.82,38800.0,36.1353,36.3865,35.79,36.3049,38800.0
2006-07-25 10:00:00,57.79,58.0,57.57,57.78,25800.0,36.286,36.4179,36.1479,36.2798,25800.0
2006-07-25 10:30:00,57.77,57.91,56.69,56.8,46300.0,36.2735,36.3614,35.5954,35.6644,46300.0
2006-07-25 11:00:00,56.87,56.9,56.67,56.9,39800.0,35.7084,35.7272,35.5828,35.7272,39800.0
2006-07-25 11:30:00,56.89,56.99,56.38,56.71,38900.0,35.7209,35.7837,35.4007,35.6079,38900.0
2006-07-25 12:00:00,56.62,56.88,56.53,56.83,26700.0,35.5514,35.7147,35.4949,35.6833,26700.0
2006-07-25 12:30:00,56.88,56.95,56.66,56.66,16400.0,35.7147,35.7586,35.5765,35.5765,16400.0
2006-07-25 13:00:00,56.66,56.81,56.65,56.74,17300.0,35.5765,35.6707,35.5702,35.6268,17300.0
2006-07-25 13:30:00,56.75,57.0,56.65,56.83,26800.0,35.633,35.79,35.5702,35.6833,26800.0
2006-07-25 14:00:00,56.88,57.11,56.68,56.92,32500.0,35.7147,35.8591,35.5891,35.7398,32500.0
2006-07-25 14:30:00,56.95,57.19,56.85,56.93,20200.0,35.7586,35.9093,35.6958,35.7461,20200.0
2006-07-25 15:00:00,57.01,57.69,57.01,57.47,49600.0,35.7963,36.2233,35.7963,36.0851,49600.0
2006-07-25 15:30:00,57.47,57.55,57.09,57.34,45100.0,36.0851,36.1353,35.8465,36.0035,45100.0
2006-07-26 09:30:00,57.16,57.62,57.08,57.12,24500.0,35.8905,36.1793,35.8402,35.8654,24500.0
2006-07-26 10:00:00,57.1,57.16,56.78,56.96,48700.0,35.8528,35.8905,35.6519,35.7649,48700.0
2006-07-26 10:30:00,56.98,57.41,56.84,57.41,41200.0,35.7774,36.0474,35.6895,36.0474,41200.0
2006-07-26 11:00:00,57.44,57.78,57.41,57.65,46000.0,36.0663,36.2798,36.0474,36.1981,46000.0
2006-07-26 11:30:00,57.66,57.83,57.53,57.82,47600.0,36.2044,36.3112,36.1228,36.3049,47600.0
2006-07-26 12:00:00,57.82,57.85,57.69,57.75,41000.0,36.3049,36.3237,36.2233,36.2609,41000.0
2006-07-26 12:30:00,57.75,57.8,57.72,57.79,30700.0,36.2609,36.2923,36.2421,36.286,30700.0
2006-07-26 13:00:00,57.8,57.9,57.72,57.81,71600.0,36.2923,36.3551,36.2421,36.2986,71600.0
2006-07-26 13:30:00,57.77,57.95,57.63,57.9,35000.0,36.2735,36.3865,36.1856,36.3551,35000.0
2006-07-26 14:00:00,57.9,58.02,57.71,57.95,59000.0,36.3551,36.4305,36.2358,36.3865,59000.0
2006-07-26 14:30:00,57.95,58.0,57.85,57.96,53500.0,36.3865,36.4179,36.3237,36.3928,53500.0
2006-07-26 15:00:00,57.94,57.94,57.55,57.8,71500.0,36.3802,36.3802,36.1353,36.2923,71500.0
2006-07-26 15:30:00,57.81,57.85,57.65,57.69,96200.0,36.2986,36.3237,36.1981,36.2233,96200.0
2006-07-27 09:30:00,57.8,58.04,57.5,57.63,64700.0,36.2923,36.443,36.104,36.1856,64700.0
2006-07-27 10:00:00,57.63,57.8,57.62,57.69,21700.0,36.1856,36.2923,36.1793,36.2233,21700.0
2006-07-27 10:30:00,57.7,57.97,57.5,57.91,30800.0,36.2295,36.3991,36.104,36.3614,30800.0
2006-07-27 11:00:00,57.96,58.1,57.88,57.94,52300.0,36.3928,36.4807,36.3426,36.3802,52300.0
2006-07-27 11:30:00,57.92,58.04,57.85,57.93,13800.0,36.3677,36.443,36.3237,36.3739,13800.0
2006-07-27 12:00:00,57.95,58.12,57.93,57.93,39900.0,36.3865,36.4932,36.3739,36.3739,39900.0
2006-07-27 12:30:00,57.93,58.14,57.9,58.06,61100.0,36.3739,36.5058,36.3551,36.4556,61100.0
2006-07-27 13:00:00,58.05,58.1,57.82,57.99,31900.0,36.4493,36.4807,36.3049,36.4116,31900.0
2006-07-27 13:30:00,58.0,58.0,57.85,57.95,28100.0,36.4179,36.4179,36.3237,36.3865,28100.0
2006-07-27 14:00:00,57.94,57.96,57.86,57.93,56800.0,36.3802,36.3928,36.33,36.3739,56800.0
2006-07-27 14:30:00,57.92,57.96,57.86,57.9,38000.0,36.3677,36.3928,36.33,36.3551,38000.0
2006-07-27 15:00:00,57.91,57.94,57.72,57.81,38000.0,36.3614,36.3802,36.2421,36.2986,38000.0
2006-07-27 15:30:00,57.81,57.95,57.79,57.84,45300.0,36.2986,36.3865,36.286,36.3174,45300.0
2006-07-28 09:30:00,58.09,58.71,58.05,58.63,47400.0,36.4744,36.8637,36.4493,36.8135,47400.0
2006-07-28 10:00:00,58.64,58.66,58.4,58.45,71900.0,36.8198,36.8323,36.6691,36.7005,71900.0
2006-07-28 10:30:00,58.45,58.76,58.41,58.74,39400.0,36.7005,36.8951,36.6753,36.8825,39400.0
2006-07-28 11:00:00,58.78,58.95,58.77,58.83,23900.0,36.9077,37.0144,36.9014,36.9391,23900.0
2006-07-28 11:30:00,58.83,59.08,58.83,59.04,39900.0,36.9391,37.096,36.9391,37.0709,39900.0
2006-07-28 12:00:00,59.07,59.08,58.95,58.95,9200.0,37.0897,37.096,37.0144,37.0144,9200.0
2006-07-28 12:30:00,58.96,59.06,58.85,58.87,13800.0,37.0207,37.0835,36.9516,36.9642,13800.0
2006-07-28 13:00:00,58.86,58.9,58.76,58.86,15300.0,36.9579,36.983,36.8951,36.9579,15300.0
2006-07-28 13:30:00,58.84,58.89,58.7,58.71,13300.0,36.9453,36.9767,36.8574,36.8637,13300.0
2006-07-28 14:00:00,58.73,58.81,58.71,58.71,18800.0,36.8763,36.9265,36.8637,36.8637,18800.0
2006-07-28 14:30:00,58.72,58.86,58.65,58.82,16500.0,36.87,36.9579,36.826,36.9328,16500.0
2006-07-28 15:00:00,58.8,58.85,58.72,58.85,16300.0,36.9202,36.9516,36.87,36.9516,16300.0
2006-07-28 15:30:00,58.86,59.15,58.86,58.91,30400.0,36.9579,37.14,36.9579,36.9893,30400.0
2006-07-31 09:30:00,58.78,58.78,58.39,58.65,67000.0,36.9077,36.9077,36.6628,36.826,67000.0
2006-07-31 10:00:00,58.69,58.96,58.58,58.74,54200.0,36.8511,37.0207,36.7821,36.8825,54200.0
2006-07-31 10:30:00,58.74,58.79,58.39,58.42,22900.0,36.8825,36.9139,36.6628,36.6816,22900.0
2006-07-31 11:00:00,58.47,58.6,58.42,58.52,10000.0,36.713,36.7946,36.6816,36.7444,10000.0
2006-07-31 11:30:00,58.52,58.75,58.51,58.65,12800.0,36.7444,36.8888,36.7381,36.826,12800.0
2006-07-31 12:00:00,58.65,58.68,58.61,58.67,8700.0,36.826,36.8449,36.8009,36.8386,8700.0
2006-07-31 12:30:00,58.67,58.69,58.59,58.62,15100.0,36.8386,36.8511,36.7884,36.8072,15100.0
2006-07-31 13:00:00,58.62,58.68,58.62,58.67,11500.0,36.8072,36.8449,36.8072,36.8386,11500.0
2006-07-31 13:30:00,58.67,58.69,58.62,58.69,18700.0,36.8386,36.8511,36.8072,36.8511,18700.0
2006-07-31 14:00:00,58.68,58.71,58.61,58.66,13400.0,36.8449,36.8637,36.8009,36.8323,13400.0
2006-07-31 14:30:00,58.66,58.73,58.63,58.68,17300.0,36.8323,36.8763,36.8135,36.8449,17300.0
2006-07-31 15:00:00,58.65,58.72,58.62,58.65,23700.0,36.826,36.87,36.8072,36.826,23700.0
2006-07-31 15:30:00,58.65,58.72,58.65,58.65,28400.0,36.826,36.87,36.826,36.826,28400.0
2006-08-01 09:30:00,58.38,58.75,58.24,58.58,32200.0,36.6565,36.8888,36.5686,36.7821,32200.0
2006-08-01 10:00:00,58.58,58.59,58.13,58.34,33900.0,36.7821,36.7884,36.4995,36.6314,33900.0
2006-08-01 10:30:00,58.34,58.45,58.13,58.17,20400.0,36.6314,36.7005,36.4995,36.5246,20400.0
2006-08-01 11:00:00,58.12,58.33,58.11,58.29,53800.0,36.4932,36.6251,36.487,36.6,53800.0
2006-08-01 11:30:00,58.34,58.43,58.24,58.37,25900.0,36.6314,36.6879,36.5686,36.6502,25900.0
2006-08-01 12:00:00,58.39,58.47,58.26,58.3,38800.0,36.6628,36.713,36.5812,36.6063,38800.0
2006-08-01 12:30:00,58.27,58.35,58.18,58.31,26700.0,36.5874,36.6377,36.5309,36.6125,26700.0
2006-08-01 13:00:00,58.31,58.36,58.19,58.25,38400.0,36.6125,36.6439,36.5372,36.5749,38400.0
2006-08-01 13:30:00,58.25,58.27,58.18,58.23,26300.0,36.5749,36.5874,36.5309,36.5623,26300.0
2006-08-01 14:00:00,58.23,58.28,58.1,58.11,21000.0,36.5623,36.5937,36.4807,36.487,21000.0
2006-08-01 14:30:00,58.11,58.15,58.0,58.11,32200.0,36.487,36.5121,36.4179,36.487,32200.0
2006-08-01 15:00:00,58.08,58.17,58.01,58.1,24600.0,36.4681,36.5246,36.4242,36.4807,24600.0
2006-08-01 15:30:00,58.1,58.27,58.04,58.12,48200.0,36.4807,36.5874,36.443,36.4932,48200.0
2006-08-02 09:30:00,58.01,58.4,57.94,58.14,16500.0,36.4242,36.6691,36.3802,36.5058,16500.0
2006-08-02 10:00:00,58.1,58.29,58.04,58.11,64600.0,36.4807,36.6,36.443,36.487,64600.0
2006-08-02 10:30:00,58.14,58.2,58.03,58.14,39500.0,36.5058,36.5435,36.4367,36.5058,39500.0
2006-08-02 11:00:00,58.12,58.31,58.06,58.12,30100.0,36.4932,36.6125,36.4556,36.4932,30100.0
2006-08-02 11:30:00,58.1,58.46,58.09,58.42,27100.0,36.4807,36.7067,36.4744,36.6816,27100.0
2006-08-02 12:00:00,58.41,58.63,58.31,58.62,39800.0,36.6753,36.8135,36.6125,36.8072,39800.0
2006-08-02 12:30:00,58.62,58.62,58.45,58.47,16900.0,36.8072,36.8072,36.7005,36.713,16900.0
2006-08-02 13:00:00,58.47,58.62,58.47,58.55,24100.0,36.713,36.8072,36.713,36.7632,24100.0
2006-08-02 13:30:00,58.57,58.63,58.55,58.57,8600.0,36.7758,36.8135,36.7632,36.7758,8600.0
2006-08-02 14:00:00,58.57,58.71,58.38,58.39,27600.0,36.7758,36.8637,36.6565,36.6628,27600.0
2006-08-02 14:30:00,58.38,58.47,58.31,58.41,32500.0,36.6565,36.713,36.6125,36.6753,32500.0
2006-08-02 15:00:00,58.37,58.47,58.37,58.43,32900.0,36.6502,36.713,36.6502,36.6879,32900.0
2006-08-02 15:30:00,58.43,58.54,58.22,58.34,51200.0,36.6879,36.757,36.556,36.6314,51200.0
2006-08-03 09:30:00,58.21,58.86,58.21,58.73,45700.0,36.5498,36.9579,36.5498,36.8763,45700.0
2006-08-03 10:00:00,58.72,58.8,58.53,58.8,32900.0,36.87,36.9202,36.7507,36.9202,32900.0
2006-08-03 10:30:00,58.79,58.84,58.66,58.84,21100.0,36.9139,36.9453,36.8323,36.9453,21100.0
2006-08-03 11:00:00,58.87,58.94,58.58,58.69,31000.0,36.9642,37.0081,36.7821,36.8511,31000.0
2006-08-03 11:30:00,58.69,58.7,58.57,58.6,19600.0,36.8511,36.8574,36.7758,36.7946,19600.0
2006-08-03 12:00:00,58.59,58.73,58.57,58.71,15500.0,36.7884,36.8763,36.7758,36.8637,15500.0
2006-08-03 12:30:00,58.73,58.96,58.73,58.88,15900.0,36.8763,37.0207,36.8763,36.9704,15900.0
2006-08-03 13:00:00,58.88,59.2,58.86,59.16,36400.0,36.9704,37.1714,36.9579,37.1463,36400.0
2006-08-03 13:30:00,59.16,59.29,59.09,59.25,16000.0,37.1463,37.2279,37.1023,37.2028,16000.0
2006-08-03 14:00:00,59.26,59.26,59.09,59.13,22300.0,37.209,37.209,37.1023,37.1274,22300.0
2006-08-03 14:30:00,59.12,59.4,59.11,59.35,21700.0,37.1211,37.297,37.1149,37.2656,21700.0
2006-08-03 15:00:00,59.35,59.58,59.33,59.56,71800.0,37.2656,37.41,37.253,37.3974,71800.0
2006-08-03 15:30:00,59.56,59.58,59.36,59.43,55100.0,37.3974,37.41,37.2718,37.3158,55100.0
2006-08-04 09:30:00,59.56,60.12,59.54,59.89,109500.0,37.3974,37.749,37.3849,37.6046,109500.0
2006-08-04 10:00:00,59.89,59.9,59.59,59.81,48500.0,37.6046,37.6109,37.4163,37.5544,48500.0
2006-08-04 10:30:00,59.8,59.95,59.67,59.69,35600.0,37.5481,37.6423,37.4665,37.479,35600.0
2006-08-04 11:00:00,59.71,59.79,59.56,59.74,34000.0,37.4916,37.5418,37.3974,37.5104,34000.0
2006-08-04 11:30:00,59.72,59.76,59.56,59.56,25600.0,37.4979,37.523,37.3974,37.3974,25600.0
2006-08-04 12:00:00,59.56,59.66,59.45,59.52,44500.0,37.3974,37.4602,37.3283,37.3723,44500.0
2006-08-04 12:30:00,59.52,59.52,59.36,59.39,21300.0,37.3723,37.3723,37.2718,37.2907,21300.0
2006-08-04 13:00:00,59.37,59.39,59.03,59.16,47100.0,37.2781,37.2907,37.0646,37.1463,47100.0
2006-08-04 13:30:00,59.16,59.22,59.05,59.16,42200.0,37.1463,37.1839,37.0772,37.1463,42200.0
2006-08-04 14:00:00,59.14,59.31,59.07,59.17,53200.0,37.1337,37.2404,37.0897,37.1525,53200.0
2006-08-04 14:30:00,59.17,59.29,59.01,59.19,87000.0,37.1525,37.2279,37.0521,37.1651,87000.0
2006-08-04 15:00:00,59.18,59.31,59.09,59.31,76800.0,37.1588,37.2404,37.1023,37.2404,76800.0
2006-08-04 15:30:00,59.31,59.39,59.23,59.37,58200.0,37.2404,37.2907,37.1902,37.2781,58200.0
2006-08-07 09:30:00,59.0,59.35,59.0,59.33,45000.0,37.0458,37.2656,37.0458,37.253,45000.0
2006-08-07 10:00:00,59.33,59.33,59.08,59.15,42400.0,37.253,37.253,37.096,37.14,42400.0
2006-08-07 10:30:00,59.15,59.16,59.02,59.05,15300.0,37.14,37.1463,37.0584,37.0772,15300.0
2006-08-07 11:00:00,59.08,59.1,58.91,58.98,31500.0,37.096,37.1086,36.9893,37.0332,31500.0
2006-08-07 11:30:00,58.96,59.16,58.94,59.04,39000.0,37.0207,37.1463,37.0081,37.0709,39000.0
2006-08-07 12:00:00,59.04,59.06,58.93,58.97,14300.0,37.0709,37.0835,37.0018,37.027,14300.0
2006-08-07 12:30:00,58.98,59.05,58.93,58.98,31600.0,37.0332,37.0772,37.0018,37.0332,31600.0
2006-08-07 13:00:00,58.97,59.0,58.93,59.0,20300.0,37.027,37.0458,37.0018,37.0458,20300.0
2006-08-07 13:30:00,59.0,59.03,58.93,58.96,39600.0,37.0458,37.0646,37.0018,37.0207,39600.0
2006-08-07 14:00:00,58.99,59.09,58.88,59.04,18700.0,37.0395,37.1023,36.9704,37.0709,18700.0
2006-08-07 14:30:00,59.0,59.02,58.96,59.02,25700.0,37.0458,37.0584,37.0207,37.0584,25700.0
2006-08-07 15:00:00,59.01,59.15,58.88,58.93,38400.0,37.0521,37.14,36.9704,37.0018,38400.0
2006-08-07 15:30:00,58.94,59.09,58.92,59.01,62100.0,37.0081,37.1023,36.9956,37.0521,62100.0
2006-08-08 09:30:00,59.17,59.41,59.14,59.37,18700.0,37.1525,37.3032,37.1337,37.2781,18700.0
2006-08-08 10:00:00,59.43,59.5,59.26,59.27,22100.0,37.3158,37.3597,37.209,37.2153,22100.0
2006-08-08 10:30:00,59.28,59.33,59.27,59.3,7500.0,37.2216,37.253,37.2153,37.2342,7500.0
2006-08-08 11:00:00,59.3,59.35,59.24,59.35,9500.0,37.2342,37.2656,37.1965,37.2656,9500.0
2006-08-08 11:30:00,59.37,59.4,59.26,59.3,14100.0,37.2781,37.297,37.209,37.2342,14100.0
2006-08-08 12:00:00,59.27,59.39,59.26,59.28,13800.0,37.2153,37.2907,37.209,37.2216,13800.0
2006-08-08 12:30:00,59.32,59.34,59.22,59.34,23200.0,37.2467,37.2593,37.1839,37.2593,23200.0
2006-08-08 13:00:00,59.29,59.32,59.27,59.3,15700.0,37.2279,37.2467,37.2153,37.2342,15700.0
2006-08-08 13:30:00,59.3,59.32,59.13,59.17,14700.0,37.2342,37.2467,37.1274,37.1525,14700.0
2006-08-08 14:00:00,59.17,59.81,59.16,59.3,34300.0,37.1525,37.5544,37.1463,37.2342,34300.0
2006-08-08 14:30:00,59.35,59.43,59.19,59.29,48100.0,37.2656,37.3158,37.1651,37.2279,48100.0
2006-08-08 15:00:00,59.28,59.36,59.17,59.22,78600.0,37.2216,37.2718,37.1525,37.1839,78600.0
2006-08-08 15:30:00,59.22,59.32,59.16,59.24,55200.0,37.1839,37.2467,37.1463,37.1965,55200.0
2006-08-09 09:30:00,59.56,59.69,59.48,59.58,22400.0,37.3974,37.479,37.3472,37.41,22400.0
2006-08-09 10:00:00,59.56,59.7,59.46,59.49,39600.0,37.3974,37.4853,37.3346,37.3535,39600.0
2006-08-09 10:30:00,59.44,59.58,59.34,59.48,29200.0,37.3221,37.41,37.2593,37.3472,29200.0
2006-08-09 11:00:00,59.5,59.6,59.43,59.54,15500.0,37.3597,37.4225,37.3158,37.3849,15500.0
2006-08-09 11:30:00,59.51,59.76,59.51,59.59,26100.0,37.366,37.523,37.366,37.4163,26100.0
2006-08-09 12:00:00,59.59,59.61,59.49,59.54,12200.0,37.4163,37.4288,37.3535,37.3849,12200.0
2006-08-09 12:30:00,59.55,59.58,59.33,59.45,18300.0,37.3911,37.41,37.253,37.3283,18300.0
2006-08-09 13:00:00,59.45,59.58,59.3,59.38,22100.0,37.3283,37.41,37.2342,37.2844,22100.0
2006-08-09 13:30:00,59.4,59.49,59.27,59.4,18100.0,37.297,37.3535,37.2153,37.297,18100.0
2006-08-09 14:00:00,59.39,59.57,59.31,59.36,25700.0,37.2907,37.4037,37.2404,37.2718,25700.0
2006-08-09 14:30:00,59.38,59.4,59.0,59.0,27900.0,37.2844,37.297,37.0458,37.0458,27900.0
2006-08-09 15:00:00,59.01,59.01,58.88,58.9,31500.0,37.0521,37.0521,36.9704,36.983,31500.0
2006-08-09 15:30:00,58.9,58.96,58.64,58.75,68700.0,36.983,37.0207,36.8198,36.8888,68700.0
2006-08-10 09:30:00,58.84,59.35,58.83,59.28,29100.0,36.9453,37.2656,36.9391,37.2216,29100.0
2006-08-10 10:00:00,59.21,59.21,58.9,58.99,20100.0,37.1777,37.1777,36.983,37.0395,20100.0
2006-08-10 10:30:00,59.01,59.21,59.01,59.08,13200.0,37.0521,37.1777,37.0521,37.096,13200.0
2006-08-10 11:00:00,59.09,59.4,59.04,59.28,28000.0,37.1023,37.297,37.0709,37.2216,28000.0
2006-08-10 11:30:00,59.23,59.23,59.0,59.15,10700.0,37.1902,37.1902,37.0458,37.14,10700.0
2006-08-10 12:00:00,59.14,59.24,59.1,59.14,15400.0,37.1337,37.1965,37.1086,37.1337,15400.0
2006-08-10 12:30:00,59.12,59.15,59.0,59.08,8800.0,37.1211,37.14,37.0458,37.096,8800.0
2006-08-10 13:00:00,59.08,59.12,58.99,59.11,11500.0,37.096,37.1211,37.0395,37.1149,11500.0
2006-08-10 13:30:00,59.11,59.33,59.1,59.3,12800.0,37.1149,37.253,37.1086,37.2342,12800.0
2006-08-10 14:00:00,59.27,59.46,59.27,59.39,20000.0,37.2153,37.3346,37.2153,37.2907,20000.0
2006-08-10 14:30:00,59.39,59.41,59.22,59.32,16600.0,37.2907,37.3032,37.1839,37.2467,16600.0
2006-08-10 15:00:00,59.32,59.44,59.19,59.35,30900.0,37.2467,37.3221,37.1651,37.2656,30900.0
2006-08-10 15:30:00,59.3,59.55,59.3,59.45,22500.0,37.2342,37.3911,37.2342,37.3283,22500.0
2006-08-11 09:30:00,59.31,59.48,59.25,59.38,10700.0,37.2404,37.3472,37.2028,37.2844,10700.0
2006-08-11 10:00:00,59.35,59.39,59.2,59.37,8300.0,37.2656,37.2907,37.1714,37.2781,8300.0
2006-08-11 10:30:00,59.39,59.42,59.3,59.33,13200.0,37.2907,37.3095,37.2342,37.253,13200.0
2006-08-11 11:00:00,59.26,59.32,59.14,59.24,17500.0,37.209,37.2467,37.1337,37.1965,17500.0
2006-08-11 11:30:00,59.25,59.27,59.05,59.14,20800.0,37.2028,37.2153,37.0772,37.1337,20800.0
2006-08-11 12:00:00,59.11,59.29,59.08,59.29,24700.0,37.1149,37.2279,37.096,37.2279,24700.0
2006-08-11 12:30:00,59.31,59.37,59.18,59.2,8200.0,37.2404,37.2781,37.1588,37.1714,8200.0
2006-08-11 13:00:00,59.2,59.24,59.14,59.19,27800.0,37.1714,37.1965,37.1337,37.1651,27800.0
2006-08-11 13:30:00,59.17,59.29,59.17,59.21,9000.0,37.1525,37.2279,37.1525,37.1777,9000.0
2006-08-11 14:00:00,59.25,59.35,59.07,59.08,25600.0,37.2028,37.2656,37.0897,37.096,25600.0
2006-08-11 14:30:00,59.1,59.29,59.07,59.19,10900.0,37.1086,37.2279,37.0897,37.1651,10900.0
2006-08-11 15:00:00,59.22,59.24,59.09,59.19,14600.0,37.1839,37.1965,37.1023,37.1651,14600.0
2006-08-11 15:30:00,59.19,59.3,59.1,59.19,17100.0,37.1651,37.2342,37.1086,37.1651,17100.0
2006-08-14 09:30:00,59.55,59.66,59.4,59.53,22200.0,37.3911,37.4602,37.297,37.3786,22200.0
2006-08-14 10:00:00,59.53,59.68,59.45,59.59,10500.0,37.3786,37.4728,37.3283,37.4163,10500.0
2006-08-14 10:30:00,59.6,59.62,59.53,59.62,18500.0,37.4225,37.4351,37.3786,37.4351,18500.0
2006-08-14 11:00:00,59.63,59.92,59.61,59.82,13000.0,37.4414,37.6235,37.4288,37.5607,13000.0
2006-08-14 11:30:00,59.79,59.8,59.68,59.73,12200.0,37.5418,37.5481,37.4728,37.5042,12200.0
2006-08-14 12:00:00,59.72,59.75,59.69,59.7,15300.0,37.4979,37.5167,37.479,37.4853,15300.0
2006-08-14 12:30:00,59.69,59.69,59.55,59.57,12000.0,37.479,37.479,37.3911,37.4037,12000.0
2006-08-14 13:00:00,59.55,59.6,59.5,59.5,14800.0,37.3911,37.4225,37.3597,37.3597,14800.0
2006-08-14 13:30:00,59.51,59.58,59.28,59.32,26100.0,37.366,37.41,37.2216,37.2467,26100.0
2006-08-14 14:00:00,59.33,59.46,59.2,59.22,20900.0,37.253,37.3346,37.1714,37.1839,20900.0
2006-08-14 14:30:00,59.23,59.29,59.07,59.17,24500.0,37.1902,37.2279,37.0897,37.1525,24500.0
2006-08-14 15:00:00,59.19,59.19,58.92,59.14,57600.0,37.1651,37.1651,36.9956,37.1337,57600.0
2006-08-14 15:30:00,59.13,59.21,58.98,59.17,59100.0,37.1274,37.1777,37.0332,37.1525,59100.0
2006-08-15 09:30:00,59.6,59.74,59.35,59.55,25800.0,37.4225,37.5104,37.2656,37.3911,25800.0
2006-08-15 10:00:00,59.56,59.73,59.46,59.54,19500.0,37.3974,37.5042,37.3346,37.3849,19500.0
2006-08-15 10:30:00,59.59,59.86,59.58,59.78,18500.0,37.4163,37.5858,37.41,37.5356,18500.0
2006-08-15 11:00:00,59.77,59.87,59.7,59.71,21700.0,37.5293,37.5921,37.4853,37.4916,21700.0
2006-08-15 11:30:00,59.71,59.71,59.6,59.68,15300.0,37.4916,37.4916,37.4225,37.4728,15300.0
2006-08-15 12:00:00,59.67,59.7,59.62,59.7,7900.0,37.4665,37.4853,37.4351,37.4853,7900.0
2006-08-15 12:30:00,59.69,59.7,59.63,59.68,17000.0,37.479,37.4853,37.4414,37.4728,17000.0
2006-08-15 13:00:00,59.62,59.65,59.53,59.59,17800.0,37.4351,37.4539,37.3786,37.4163,17800.0
2006-08-15 13:30:00,59.56,59.67,59.55,59.63,15800.0,37.3974,37.4665,37.3911,37.4414,15800.0
2006-08-15 14:00:00,59.67,59.8,59.6,59.73,10900.0,37.4665,37.5481,37.4225,37.5042,10900.0
2006-08-15 14:30:00,59.72,59.79,59.65,59.75,11800.0,37.4979,37.5418,37.4539,37.5167,11800.0
2006-08-15 15:00:00,59.75,59.75,59.64,59.71,17600.0,37.5167,37.5167,37.4476,37.4916,17600.0
2006-08-15 15:30:00,59.71,59.85,59.69,59.8,27500.0,37.4916,37.5795,37.479,37.5481,27500.0
2006-08-16 09:30:00,60.06,60.45,60.05,60.3,43200.0,37.7114,37.9562,37.7051,37.8621,43200.0
2006-08-16 10:00:00,60.3,60.39,60.21,60.26,15300.0,37.8621,37.9186,37.8055,37.8369,15300.0
2006-08-16 10:30:00,60.24,60.31,60.21,60.29,21100.0,37.8244,37.8683,37.8055,37.8558,21100.0
2006-08-16 11:00:00,60.26,60.29,60.14,60.22,16200.0,37.8369,37.8558,37.7616,37.8118,16200.0
2006-08-16 11:30:00,60.23,60.29,60.22,60.26,17600.0,37.8181,37.8558,37.8118,37.8369,17600.0
2006-08-16 12:00:00,60.27,60.36,60.24,60.33,16400.0,37.8432,37.8997,37.8244,37.8809,16400.0
2006-08-16 12:30:00,60.35,60.41,60.33,60.37,5700.0,37.8935,37.9311,37.8809,37.906,5700.0
2006-08-16 13:00:00,60.39,60.45,60.32,60.32,7300.0,37.9186,37.9562,37.8746,37.8746,7300.0
2006-08-16 13:30:00,60.35,60.42,60.29,60.42,10900.0,37.8935,37.9374,37.8558,37.9374,10900.0
2006-08-16 14:00:00,60.42,60.47,60.37,60.39,11500.0,37.9374,37.9688,37.906,37.9186,11500.0
2006-08-16 14:30:00,60.4,60.74,60.4,60.64,69600.0,37.9248,38.1383,37.9248,38.0755,69600.0
2006-08-16 15:00:00,60.68,60.92,60.64,60.85,43400.0,38.1007,38.2514,38.0755,38.2074,43400.0
2006-08-16 15:30:00,60.86,61.05,60.85,60.89,42400.0,38.2137,38.333,38.2074,38.2325,42400.0
2006-08-17 09:30:00,60.68,60.97,60.56,60.97,107100.0,38.1007,38.2827,38.0253,38.2827,107100.0
2006-08-17 10:00:00,60.98,61.4,60.97,61.1,39100.0,38.289,38.5527,38.2827,38.3644,39100.0
2006-08-17 10:30:00,61.1,61.31,61.05,61.2,42300.0,38.3644,38.4962,38.333,38.4272,42300.0
2006-08-17 11:00:00,61.2,61.44,61.18,61.35,34200.0,38.4272,38.5779,38.4146,38.5213,34200.0
2006-08-17 11:30:00,61.35,61.46,61.2,61.39,57800.0,38.5213,38.5904,38.4272,38.5465,57800.0
2006-08-17 12:00:00,61.39,61.5,61.2,61.49,57400.0,38.5465,38.6155,38.4272,38.6093,57400.0
2006-08-17 12:30:00,61.5,61.6,61.44,61.5,23700.0,38.6155,38.6783,38.5779,38.6155,23700.0
2006-08-17 13:00:00,61.49,61.78,61.48,61.75,54600.0,38.6093,38.7913,38.603,38.7725,54600.0
2006-08-17 13:30:00,61.69,61.81,61.59,61.65,29200.0,38.7348,38.8102,38.672,38.7097,29200.0
2006-08-17 14:00:00,61.61,61.78,61.6,61.66,74700.0,38.6846,38.7913,38.6783,38.716,74700.0
2006-08-17 14:30:00,61.67,61.77,61.57,61.57,34700.0,38.7223,38.7851,38.6595,38.6595,34700.0
2006-08-17 15:00:00,61.62,61.69,61.54,61.67,29900.0,38.6909,38.7348,38.6406,38.7223,29900.0
2006-08-17 15:30:00,61.65,61.68,61.51,61.56,32000.0,38.7097,38.7286,38.6218,38.6532,32000.0
2006-08-18 09:30:00,61.57,61.63,61.17,61.25,44100.0,38.6595,38.6972,38.4083,38.4586,44100.0
2006-08-18 10:00:00,61.2,61.38,61.08,61.08,18300.0,38.4272,38.5402,38.3518,38.3518,18300.0
2006-08-18 10:30:00,61.12,61.24,61.02,61.08,17400.0,38.3769,38.4523,38.3141,38.3518,17400.0
2006-08-18 11:00:00,61.03,61.15,60.99,61.08,22000.0,38.3204,38.3958,38.2953,38.3518,22000.0
2006-08-18 11:30:00,61.08,61.14,60.93,61.13,8500.0,38.3518,38.3895,38.2576,38.3832,8500.0
2006-08-18 12:00:00,61.16,61.16,61.04,61.09,4800.0,38.402,38.402,38.3267,38.3581,4800.0
2006-08-18 12:30:00,61.12,61.14,61.03,61.08,6400.0,38.3769,38.3895,38.3204,38.3518,6400.0
2006-08-18 13:00:00,61.07,61.19,61.03,61.09,10000.0,38.3455,38.4209,38.3204,38.3581,10000.0
2006-08-18 13:30:00,61.08,61.16,61.03,61.09,7900.0,38.3518,38.402,38.3204,38.3581,7900.0
2006-08-18 14:00:00,61.09,61.27,61.09,61.26,32600.0,38.3581,38.4711,38.3581,38.4648,32600.0
2006-08-18 14:30:00,61.28,61.38,61.27,61.32,19500.0,38.4774,38.5402,38.4711,38.5025,19500.0
2006-08-18 15:00:00,61.28,61.32,61.17,61.27,14200.0,38.4774,38.5025,38.4083,38.4711,14200.0
2006-08-18 15:30:00,61.26,61.31,61.21,61.31,23500.0,38.4648,38.4962,38.4334,38.4962,23500.0
2006-08-21 09:30:00,61.24,61.35,61.01,61.1,25700.0,38.4523,38.5213,38.3079,38.3644,25700.0
2006-08-21 10:00:00,61.1,61.32,61.1,61.22,17800.0,38.3644,38.5025,38.3644,38.4397,17800.0
2006-08-21 10:30:00,61.25,61.27,61.15,61.23,18100.0,38.4586,38.4711,38.3958,38.446,18100.0
2006-08-21 11:00:00,61.23,61.23,61.09,61.2,6600.0,38.446,38.446,38.3581,38.4272,6600.0
2006-08-21 11:30:00,61.14,61.15,61.06,61.07,11600.0,38.3895,38.3958,38.3393,38.3455,11600.0
2006-08-21 12:00:00,61.06,61.16,61.02,61.07,11600.0,38.3393,38.402,38.3141,38.3455,11600.0
2006-08-21 12:30:00,61.04,61.11,61.01,61.1,6200.0,38.3267,38.3707,38.3079,38.3644,6200.0
2006-08-21 13:00:00,61.09,61.11,61.03,61.07,6600.0,38.3581,38.3707,38.3204,38.3455,6600.0
2006-08-21 13:30:00,61.07,61.11,61.0,61.1,11500.0,38.3455,38.3707,38.3016,38.3644,11500.0
2006-08-21 14:00:00,61.07,61.1,60.98,61.08,16100.0,38.3455,38.3644,38.289,38.3518,16100.0
2006-08-21 14:30:00,61.1,61.12,60.97,61.02,36300.0,38.3644,38.3769,38.2827,38.3141,36300.0
2006-08-21 15:00:00,61.04,61.12,60.98,61.0,14600.0,38.3267,38.3769,38.289,38.3016,14600.0
2006-08-21 15:30:00,61.0,61.08,60.96,61.06,15100.0,38.3016,38.3518,38.2765,38.3393,15100.0
2006-08-22 09:30:00,61.08,61.22,60.87,61.08,24000.0,38.3518,38.4397,38.22,38.3518,24000.0
2006-08-22 10:00:00,61.08,61.16,60.95,61.01,22400.0,38.3518,38.402,38.2702,38.3079,22400.0
2006-08-22 10:30:00,61.06,61.06,60.93,61.04,10800.0,38.3393,38.3393,38.2576,38.3267,10800.0
2006-08-22 11:00:00,61.0,61.08,60.94,61.05,11300.0,38.3016,38.3518,38.2639,38.333,11300.0
2006-08-22 11:30:00,61.0,61.05,60.99,61.0,6600.0,38.3016,38.333,38.2953,38.3016,6600.0
2006-08-22 12:00:00,61.01,61.01,60.89,60.9,12500.0,38.3079,38.3079,38.2325,38.2388,12500.0
2006-08-22 12:30:00,60.97,60.99,60.91,60.96,6600.0,38.2827,38.2953,38.2451,38.2765,6600.0
2006-08-22 13:00:00,60.95,60.95,60.73,60.87,12200.0,38.2702,38.2702,38.1321,38.22,12200.0
2006-08-22 13:30:00,60.83,60.9,60.69,60.87,8900.0,38.1948,38.2388,38.1069,38.22,8900.0
2006-08-22 14:00:00,60.87,60.92,60.75,60.9,14500.0,38.22,38.2514,38.1446,38.2388,14500.0
2006-08-22 14:30:00,60.9,60.98,60.85,60.98,12300.0,38.2388,38.289,38.2074,38.289,12300.0
2006-08-22 15:00:00,61.0,61.02,60.86,60.91,24700.0,38.3016,38.3141,38.2137,38.2451,24700.0
2006-08-22 15:30:00,60.9,61.03,60.88,60.94,12400.0,38.2388,38.3204,38.2262,38.2639,12400.0
2006-08-23 09:30:00,61.0,61.34,61.0,61.24,7500.0,38.3016,38.5151,38.3016,38.4523,7500.0
2006-08-23 10:00:00,61.22,61.22,60.9,60.96,16100.0,38.4397,38.4397,38.2388,38.2765,16100.0
2006-08-23 10:30:00,60.96,61.08,60.89,60.94,22900.0,38.2765,38.3518,38.2325,38.2639,22900.0
2006-08-23 11:00:00,60.94,60.97,60.82,60.9,33200.0,38.2639,38.2827,38.1886,38.2388,33200.0
2006-08-23 11:30:00,60.88,60.95,60.85,60.95,5700.0,38.2262,38.2702,38.2074,38.2702,5700.0
2006-08-23 12:00:00,60.92,60.97,60.89,60.9,12700.0,38.2514,38.2827,38.2325,38.2388,12700.0
2006-08-23 12:30:00,60.9,60.99,60.89,60.9,11100.0,38.2388,38.2953,38.2325,38.2388,11100.0
2006-08-23 13:00:00,60.95,60.99,60.85,60.99,4700.0,38.2702,38.2953,38.2074,38.2953,4700.0
2006-08-23 13:30:00,60.99,61.01,60.83,60.89,15100.0,38.2953,38.3079,38.1948,38.2325,15100.0
2006-08-23 14:00:00,60.89,60.94,60.84,60.89,9300.0,38.2325,38.2639,38.2011,38.2325,9300.0
2006-08-23 14:30:00,60.89,60.89,60.83,60.85,20700.0,38.2325,38.2325,38.1948,38.2074,20700.0
2006-08-23 15:00:00,60.87,60.91,60.82,60.87,17500.0,38.22,38.2451,38.1886,38.22,17500.0
2006-08-23 15:30:00,60.88,60.99,60.83,60.89,17700.0,38.2262,38.2953,38.1948,38.2325,17700.0
2006-08-24 09:30:00,61.2,61.37,60.46,60.53,27000.0,38.4272,38.5339,37.9625,38.0065,27000.0
2006-08-24 10:00:00,60.64,60.64,60.49,60.55,15700.0,38.0755,38.0755,37.9814,38.019,15700.0
2006-08-24 10:30:00,60.55,60.55,60.34,60.48,14500.0,38.019,38.019,37.8872,37.9751,14500.0
2006-08-24 11:00:00,60.44,60.56,60.43,60.45,10600.0,37.95,38.0253,37.9437,37.9562,10600.0
2006-08-24 11:30:00,60.45,60.48,60.18,60.22,31800.0,37.9562,37.9751,37.7867,37.8118,31800.0
2006-08-24 12:00:00,60.22,60.22,60.0,60.06,25200.0,37.8118,37.8118,37.6737,37.7114,25200.0
2006-08-24 12:30:00,60.06,60.13,60.04,60.04,9100.0,37.7114,37.7553,37.6988,37.6988,9100.0
2006-08-24 13:00:00,60.07,60.14,60.0,60.11,12800.0,37.7176,37.7616,37.6737,37.7428,12800.0
2006-08-24 13:30:00,60.12,60.22,60.06,60.15,17500.0,37.749,37.8118,37.7114,37.7679,17500.0
2006-08-24 14:00:00,60.17,60.39,60.15,60.25,10900.0,37.7804,37.9186,37.7679,37.8307,10900.0
2006-08-24 14:30:00,60.25,60.3,60.16,60.23,9600.0,37.8307,37.8621,37.7742,37.8181,9600.0
2006-08-24 15:00:00,60.23,60.34,60.22,60.34,23000.0,37.8181,37.8872,37.8118,37.8872,23000.0
2006-08-24 15:30:00,60.31,60.33,60.23,60.26,35900.0,37.8683,37.8809,37.8181,37.8369,35900.0
2006-08-25 09:30:00,59.96,60.1,59.8,60.08,18400.0,37.6486,37.7365,37.5481,37.7239,18400.0
2006-08-25 10:00:00,60.08,60.14,59.91,59.95,9000.0,37.7239,37.7616,37.6172,37.6423,9000.0
2006-08-25 10:30:00,59.96,60.03,59.94,59.98,10800.0,37.6486,37.6925,37.636,37.6611,10800.0
2006-08-25 11:00:00,59.98,60.01,59.91,59.95,13300.0,37.6611,37.68,37.6172,37.6423,13300.0
2006-08-25 11:30:00,59.94,59.98,59.9,59.94,9800.0,37.636,37.6611,37.6109,37.636,9800.0
2006-08-25 12:00:00,59.95,60.03,59.91,59.94,6500.0,37.6423,37.6925,37.6172,37.636,6500.0
2006-08-25 12:30:00,59.95,59.96,59.87,59.9,7000.0,37.6423,37.6486,37.5921,37.6109,7000.0
2006-08-25 13:00:00,59.92,59.98,59.91,59.95,8100.0,37.6235,37.6611,37.6172,37.6423,8100.0
2006-08-25 13:30:00,59.94,59.98,59.9,59.93,6400.0,37.636,37.6611,37.6109,37.6297,6400.0
2006-08-25 14:00:00,59.93,60.08,59.86,60.08,19000.0,37.6297,37.7239,37.5858,37.7239,19000.0
2006-08-25 14:30:00,60.07,60.17,60.0,60.02,11300.0,37.7176,37.7804,37.6737,37.6862,11300.0
2006-08-25 15:00:00,60.03,60.09,59.99,60.02,16400.0,37.6925,37.7302,37.6674,37.6862,16400.0
2006-08-25 15:30:00,60.02,60.07,59.9,59.94,20400.0,37.6862,37.7176,37.6109,37.636,20400.0
2006-08-28 09:30:00,59.86,60.63,59.86,60.63,40400.0,37.5858,38.0693,37.5858,38.0693,40400.0
2006-08-28 10:00:00,60.64,61.24,60.64,61.23,39500.0,38.0755,38.4523,38.0755,38.446,39500.0
2006-08-28 10:30:00,61.24,61.3,61.02,61.15,51300.0,38.4523,38.49,38.3141,38.3958,51300.0
2006-08-28 11:00:00,61.15,61.16,60.86,61.03,25900.0,38.3958,38.402,38.2137,38.3204,25900.0
2006-08-28 11:30:00,61.0,61.12,60.95,61.08,20300.0,38.3016,38.3769,38.2702,38.3518,20300.0
2006-08-28 12:00:00,61.08,61.09,60.95,61.03,30100.0,38.3518,38.3581,38.2702,38.3204,30100.0
2006-08-28 12:30:00,61.04,61.26,61.02,61.22,22700.0,38.3267,38.4648,38.3141,38.4397,22700.0
2006-08-28 13:00:00,61.22,61.33,61.19,61.33,11900.0,38.4397,38.5088,38.4209,38.5088,11900.0
2006-08-28 13:30:00,61.3,61.35,61.26,61.34,9700.0,38.49,38.5213,38.4648,38.5151,9700.0
2006-08-28 14:00:00,61.34,61.47,61.34,61.4,16900.0,38.5151,38.5967,38.5151,38.5527,16900.0
2006-08-28 14:30:00,61.37,61.56,61.29,61.52,49600.0,38.5339,38.6532,38.4837,38.6281,49600.0
2006-08-28 15:00:00,61.51,61.56,61.38,61.5,30100.0,38.6218,38.6532,38.5402,38.6155,30100.0
2006-08-28 15:30:00,61.49,61.54,61.32,61.36,38900.0,38.6093,38.6406,38.5025,38.5276,38900.0
2006-08-29 09:30:00,61.2,61.48,61.19,61.3,27600.0,38.4272,38.603,38.4209,38.49,27600.0
2006-08-29 10:00:00,61.3,61.38,61.14,61.25,16400.0,38.49,38.5402,38.3895,38.4586,16400.0
2006-08-29 10:30:00,61.25,61.27,61.2,61.21,14900.0,38.4586,38.4711,38.4272,38.4334,14900.0
2006-08-29 11:00:00,61.2,61.29,61.2,61.29,14300.0,38.4272,38.4837,38.4272,38.4837,14300.0
2006-08-29 11:30:00,61.29,61.35,61.2,61.29,18300.0,38.4837,38.5213,38.4272,38.4837,18300.0
2006-08-29 12:00:00,61.27,61.38,61.22,61.37,13000.0,38.4711,38.5402,38.4397,38.5339,13000.0
2006-08-29 12:30:00,61.37,61.47,61.34,61.43,7300.0,38.5339,38.5967,38.5151,38.5716,7300.0
2006-08-29 13:00:00,61.43,61.51,61.43,61.47,7200.0,38.5716,38.6218,38.5716,38.5967,7200.0
2006-08-29 13:30:00,61.46,61.5,61.44,61.47,9900.0,38.5904,38.6155,38.5779,38.5967,9900.0
2006-08-29 14:00:00,61.47,61.71,61.38,61.63,22800.0,38.5967,38.7474,38.5402,38.6972,22800.0
2006-08-29 14:30:00,61.62,61.72,61.54,61.56,16900.0,38.6909,38.7537,38.6406,38.6532,16900.0
2006-08-29 15:00:00,61.58,61.79,61.53,61.77,17400.0,38.6658,38.7976,38.6344,38.7851,17400.0
2006-08-29 15:30:00,61.76,61.89,61.76,61.82,32000.0,38.7788,38.8604,38.7788,38.8165,32000.0
2006-08-30 09:30:00,61.93,61.93,61.75,61.76,38400.0,38.8855,38.8855,38.7725,38.7788,38400.0
2006-08-30 10:00:00,61.75,61.88,61.75,61.83,10300.0,38.7725,38.8541,38.7725,38.8227,10300.0
2006-08-30 10:30:00,61.86,61.97,61.8,61.94,14300.0,38.8416,38.9106,38.8039,38.8918,14300.0
2006-08-30 11:00:00,61.92,62.09,61.9,62.09,27900.0,38.8792,38.986,38.8667,38.986,27900.0
2006-08-30 11:30:00,62.1,62.1,61.88,61.93,8300.0,38.9923,38.9923,38.8541,38.8855,8300.0
2006-08-30 12:00:00,62.0,62.01,61.92,61.93,15100.0,38.9295,38.9358,38.8792,38.8855,15100.0
2006-08-30 12:30:00,61.92,62.01,61.92,62.01,18600.0,38.8792,38.9358,38.8792,38.9358,18600.0
2006-08-30 13:00:00,61.97,62.1,61.93,62.01,25100.0,38.9106,38.9923,38.8855,38.9358,25100.0
2006-08-30 13:30:00,61.98,62.12,61.97,62.09,30300.0,38.9169,39.0048,38.9106,38.986,30300.0
2006-08-30 14:00:00,62.09,62.12,62.01,62.04,46300.0,38.986,39.0048,38.9358,38.9546,46300.0
2006-08-30 14:30:00,62.06,62.09,61.97,62.03,14700.0,38.9672,38.986,38.9106,38.9483,14700.0
2006-08-30 15:00:00,62.06,62.13,62.02,62.07,52700.0,38.9672,39.0111,38.942,38.9734,52700.0
2006-08-30 15:30:00,62.07,62.16,61.98,62.0,65800.0,38.9734,39.0299,38.9169,38.9295,65800.0
2006-08-31 09:30:00,61.94,62.11,61.72,62.03,19400.0,38.8918,38.9985,38.7537,38.9483,19400.0
2006-08-31 10:00:00,62.03,62.05,61.9,62.0,26000.0,38.9483,38.9609,38.8667,38.9295,26000.0
2006-08-31 10:30:00,62.0,62.01,61.88,61.89,38700.0,38.9295,38.9358,38.8541,38.8604,38700.0
2006-08-31 11:00:00,61.94,61.94,61.76,61.86,25600.0,38.8918,38.8918,38.7788,38.8416,25600.0
2006-08-31 11:30:00,61.86,61.87,61.59,61.61,34200.0,38.8416,38.8479,38.672,38.6846,34200.0
2006-08-31 12:00:00,61.6,61.74,61.6,61.7,11300.0,38.6783,38.7662,38.6783,38.7411,11300.0
2006-08-31 12:30:00,61.69,61.71,61.61,61.65,12700.0,38.7348,38.7474,38.6846,38.7097,12700.0
2006-08-31 13:00:00,61.65,61.72,61.65,61.69,12800.0,38.7097,38.7537,38.7097,38.7348,12800.0
2006-08-31 13:30:00,61.74,61.86,61.68,61.76,17800.0,38.7662,38.8416,38.7286,38.7788,17800.0
2006-08-31 14:00:00,61.77,61.8,61.73,61.74,9300.0,38.7851,38.8039,38.7599,38.7662,9300.0
2006-08-31 14:30:00,61.77,61.79,61.7,61.77,16800.0,38.7851,38.7976,38.7411,38.7851,16800.0
2006-08-31 15:00:00,61.71,62.02,61.71,61.98,25000.0,38.7474,38.942,38.7474,38.9169,25000.0
2006-08-31 15:30:00,61.97,61.99,61.81,61.81,44400.0,38.9106,38.9232,38.8102,38.8102,44400.0
2006-09-01 09:30:00,61.88,61.94,61.73,61.85,34900.0,39.0993,39.1372,39.0045,39.0804,34900.0
2006-09-01 10:00:00,61.84,61.92,61.5,61.52,23400.0,39.0741,39.1246,38.8592,38.8719,23400.0
2006-09-01 10:30:00,61.54,61.86,61.51,61.82,19100.0,38.8845,39.0867,38.8655,39.0614,19100.0
2006-09-01 11:00:00,61.85,61.88,61.75,61.76,11700.0,39.0804,39.0993,39.0172,39.0235,11700.0
2006-09-01 11:30:00,61.75,61.94,61.75,61.88,11700.0,39.0172,39.1372,39.0172,39.0993,11700.0
2006-09-01 12:00:00,61.88,61.92,61.81,61.81,18500.0,39.0993,39.1246,39.0551,39.0551,18500.0
2006-09-01 12:30:00,61.82,62.08,61.8,62.07,22500.0,39.0614,39.2257,39.0488,39.2194,22500.0
2006-09-01 13:00:00,62.06,62.06,61.95,61.96,5000.0,39.2131,39.2131,39.1436,39.1499,5000.0
2006-09-01 13:30:00,61.96,62.06,61.95,61.97,9600.0,39.1499,39.2131,39.1436,39.1562,9600.0
2006-09-01 14:00:00,61.97,62.05,61.92,61.95,14900.0,39.1562,39.2067,39.1246,39.1436,14900.0
2006-09-01 14:30:00,61.97,61.97,61.88,61.88,19700.0,39.1562,39.1562,39.0993,39.0993,19700.0
2006-09-01 15:00:00,61.9,61.91,61.8,61.84,19900.0,39.112,39.1183,39.0488,39.0741,19900.0
2006-09-01 15:30:00,61.82,61.82,61.67,61.79,34800.0,39.0614,39.0614,38.9666,39.0425,34800.0
2006-09-05 09:30:00,61.43,61.68,61.26,61.54,30100.0,38.815,38.973,38.7076,38.8845,30100.0
2006-09-05 10:00:00,61.48,61.58,61.42,61.47,12800.0,38.8466,38.9098,38.8087,38.8403,12800.0
2006-09-05 10:30:00,61.47,61.52,61.36,61.45,13200.0,38.8403,38.8719,38.7708,38.8276,13200.0
2006-09-05 11:00:00,61.45,61.65,61.44,61.62,7500.0,38.8276,38.954,38.8213,38.935,7500.0
2006-09-05 11:30:00,61.64,61.75,61.63,61.72,8500.0,38.9477,39.0172,38.9414,38.9982,8500.0
2006-09-05 12:00:00,61.76,61.77,61.56,61.66,9800.0,39.0235,39.0298,38.8971,38.9603,9800.0
2006-09-05 12:30:00,61.64,61.7,61.53,61.54,12200.0,38.9477,38.9856,38.8782,38.8845,12200.0
2006-09-05 13:00:00,61.5,61.52,61.41,61.46,13100.0,38.8592,38.8719,38.8024,38.8339,13100.0
2006-09-05 13:30:00,61.47,61.53,61.35,61.43,25900.0,38.8403,38.8782,38.7644,38.815,25900.0
2006-09-05 14:00:00,61.43,61.59,61.35,61.55,12000.0,38.815,38.9161,38.7644,38.8908,12000.0
2006-09-05 14:30:00,61.55,61.6,61.5,61.58,11900.0,38.8908,38.9224,38.8592,38.9098,11900.0
2006-09-05 15:00:00,61.58,61.58,61.39,61.45,20900.0,38.9098,38.9098,38.7897,38.8276,20900.0
2006-09-05 15:30:00,61.43,61.5,61.43,61.5,29600.0,38.815,38.8592,38.815,38.8592,29600.0
2006-09-06 09:30:00,61.15,61.28,60.99,61.07,27100.0,38.6381,38.7202,38.537,38.5875,27100.0
2006-09-06 10:00:00,61.1,61.28,61.05,61.14,21100.0,38.6065,38.7202,38.5749,38.6318,21100.0
2006-09-06 10:30:00,61.13,61.13,60.92,60.99,24200.0,38.6254,38.6254,38.4927,38.537,24200.0
2006-09-06 11:00:00,61.0,61.06,60.95,61.04,19500.0,38.5433,38.5812,38.5117,38.5686,19500.0
2006-09-06 11:30:00,61.03,61.04,60.85,60.85,10700.0,38.5622,38.5686,38.4485,38.4485,10700.0
2006-09-06 12:00:00,60.86,60.95,60.8,60.95,12400.0,38.4548,38.5117,38.4169,38.5117,12400.0
2006-09-06 12:30:00,60.96,61.19,60.96,61.1,20200.0,38.518,38.6633,38.518,38.6065,20200.0
2006-09-06 13:00:00,61.13,61.13,60.98,61.05,26500.0,38.6254,38.6254,38.5307,38.5749,26500.0
2006-09-06 13:30:00,61.05,61.1,61.02,61.04,12400.0,38.5749,38.6065,38.5559,38.5686,12400.0
2006-09-06 14:00:00,61.05,61.08,60.93,61.08,21400.0,38.5749,38.5938,38.4991,38.5938,21400.0
2006-09-06 14:30:00,61.06,61.06,60.83,60.83,29700.0,38.5812,38.5812,38.4359,38.4359,29700.0
2006-09-06 15:00:00,60.85,60.99,60.81,60.81,46800.0,38.4485,38.537,38.4232,38.4232,46800.0
2006-09-06 15:30:00,60.8,60.84,60.69,60.82,45500.0,38.4169,38.4422,38.3474,38.4296,45500.0
2006-09-07 09:30:00,60.45,60.6,60.34,60.59,22000.0,38.1958,38.2905,38.1263,38.2842,22000.0
2006-09-07 10:00:00,60.6,60.6,60.39,60.5,20700.0,38.2905,38.2905,38.1579,38.2274,20700.0
2006-09-07 10:30:00,60.55,60.64,60.37,60.48,13800.0,38.259,38.3158,38.1452,38.2147,13800.0
2006-09-07 11:00:00,60.45,60.56,60.37,60.42,11800.0,38.1958,38.2653,38.1452,38.1768,11800.0
2006-09-07 11:30:00,60.46,60.6,60.39,60.6,7400.0,38.2021,38.2905,38.1579,38.2905,7400.0
2006-09-07 12:00:00,60.56,60.65,60.47,60.54,18000.0,38.2653,38.3221,38.2084,38.2526,18000.0
2006-09-07 12:30:00,60.55,60.6,60.45,60.49,6500.0,38.259,38.2905,38.1958,38.221,6500.0
2006-09-07 13:00:00,60.52,60.57,60.46,60.5,6500.0,38.24,38.2716,38.2021,38.2274,6500.0
2006-09-07 13:30:00,60.5,60.7,60.48,60.61,13000.0,38.2274,38.3537,38.2147,38.2969,13000.0
2006-09-07 14:00:00,60.56,60.57,60.45,60.45,17900.0,38.2653,38.2716,38.1958,38.1958,17900.0
2006-09-07 14:30:00,60.46,60.59,60.4,60.56,20500.0,38.2021,38.2842,38.1642,38.2653,20500.0
2006-09-07 15:00:00,60.57,60.59,60.38,60.49,9000.0,38.2716,38.2842,38.1515,38.221,9000.0
2006-09-07 15:30:00,60.45,60.49,60.32,60.36,20900.0,38.1958,38.221,38.1136,38.1389,20900.0
2006-09-08 09:30:00,60.38,60.69,60.38,60.68,15900.0,38.1515,38.3474,38.1515,38.3411,15900.0
2006-09-08 10:00:00,60.64,60.64,60.47,60.53,8800.0,38.3158,38.3158,38.2084,38.2463,8800.0
2006-09-08 10:30:00,60.57,60.67,60.5,60.62,18000.0,38.2716,38.3348,38.2274,38.3032,18000.0
2006-09-08 11:00:00,60.64,60.9,60.64,60.87,7400.0,38.3158,38.4801,38.3158,38.4612,7400.0
2006-09-08 11:30:00,60.82,60.9,60.76,60.81,3200.0,38.4296,38.4801,38.3916,38.4232,3200.0
2006-09-08 12:00:00,60.78,60.84,60.71,60.75,3300.0,38.4043,38.4422,38.3601,38.3853,3300.0
2006-09-08 12:30:00,60.73,60.77,60.71,60.74,2600.0,38.3727,38.398,38.3601,38.379,2600.0
2006-09-08 13:00:00,60.79,60.92,60.75,60.92,5300.0,38.4106,38.4927,38.3853,38.4927,5300.0
2006-09-08 13:30:00,60.95,61.14,60.95,61.14,13000.0,38.5117,38.6318,38.5117,38.6318,13000.0
2006-09-08 14:00:00,61.16,61.19,60.95,60.95,15300.0,38.6444,38.6633,38.5117,38.5117,15300.0
2006-09-08 14:30:00,60.98,61.04,60.94,61.03,8500.0,38.5307,38.5686,38.5054,38.5622,8500.0
2006-09-08 15:00:00,60.98,61.08,60.95,61.0,12400.0,38.5307,38.5938,38.5117,38.5433,12400.0
2006-09-08 15:30:00,61.02,61.07,60.96,61.0,16600.0,38.5559,38.5875,38.518,38.5433,16600.0
2006-09-11 09:30:00,60.75,60.75,60.03,60.05,48700.0,38.3853,38.3853,37.9304,37.943,48700.0
2006-09-11 10:00:00,60.05,60.19,59.56,59.56,59400.0,37.943,38.0315,37.6334,37.6334,59400.0
2006-09-11 10:30:00,59.57,59.57,59.18,59.18,89600.0,37.6397,37.6397,37.3933,37.3933,89600.0
2006-09-11 11:00:00,59.19,59.19,58.6,58.62,143300.0,37.3996,37.3996,37.0268,37.0395,143300.0
2006-09-11 11:30:00,58.62,58.68,58.31,58.42,82700.0,37.0395,37.0774,36.8436,36.9131,82700.0
2006-09-11 12:00:00,58.37,58.85,58.33,58.66,103500.0,36.8815,37.1848,36.8562,37.0647,103500.0
2006-09-11 12:30:00,58.67,58.75,58.01,58.04,99600.0,37.0711,37.1216,36.654,36.673,99600.0
2006-09-11 13:00:00,58.04,58.45,58.04,58.4,77500.0,36.673,36.9321,36.673,36.9005,77500.0
2006-09-11 13:30:00,58.4,58.83,58.33,58.44,139300.0,36.9005,37.1722,36.8562,36.9257,139300.0
2006-09-11 14:00:00,58.44,58.7,58.4,58.46,90600.0,36.9257,37.09,36.9005,36.9384,90600.0
2006-09-11 14:30:00,58.48,58.55,58.32,58.54,104600.0,36.951,36.9952,36.8499,36.9889,104600.0
2006-09-11 15:00:00,58.55,58.61,58.39,58.57,96200.0,36.9952,37.0332,36.8941,37.0079,96200.0
2006-09-11 15:30:00,58.57,58.68,58.46,58.52,145000.0,37.0079,37.0774,36.9384,36.9763,145000.0
2006-09-12 09:30:00,58.25,59.04,58.25,58.73,89300.0,36.8057,37.3049,36.8057,37.109,89300.0
2006-09-12 10:00:00,58.73,58.82,58.6,58.81,37800.0,37.109,37.1658,37.0268,37.1595,37800.0
2006-09-12 10:30:00,58.83,59.0,58.82,58.99,49100.0,37.1722,37.2796,37.1658,37.2733,49100.0
2006-09-12 11:00:00,59.0,59.28,58.99,59.12,62500.0,37.2796,37.4565,37.2733,37.3554,62500.0
2006-09-12 11:30:00,59.1,59.31,59.1,59.24,27400.0,37.3428,37.4755,37.3428,37.4312,27400.0
2006-09-12 12:00:00,59.25,59.28,59.06,59.08,55000.0,37.4375,37.4565,37.3175,37.3301,55000.0
2006-09-12 12:30:00,59.09,59.22,59.06,59.18,15400.0,37.3364,37.4186,37.3175,37.3933,15400.0
2006-09-12 13:00:00,59.19,59.2,58.95,58.99,22200.0,37.3996,37.4059,37.248,37.2733,22200.0
2006-09-12 13:30:00,58.99,59.06,58.97,59.0,41100.0,37.2733,37.3175,37.2606,37.2796,41100.0
2006-09-12 14:00:00,59.0,59.17,58.96,59.15,34400.0,37.2796,37.387,37.2543,37.3744,34400.0
2006-09-12 14:30:00,59.14,59.43,59.11,59.39,32500.0,37.368,37.5513,37.3491,37.526,32500.0
2006-09-12 15:00:00,59.34,59.52,59.22,59.49,63400.0,37.4944,37.6081,37.4186,37.5892,63400.0
2006-09-12 15:30:00,59.5,59.55,59.41,59.44,50700.0,37.5955,37.6271,37.5386,37.5576,50700.0
2006-09-13 09:30:00,59.51,59.51,59.0,59.23,23800.0,37.6018,37.6018,37.2796,37.4249,23800.0
2006-09-13 10:00:00,59.23,59.4,59.14,59.2,30700.0,37.4249,37.5323,37.368,37.4059,30700.0
2006-09-13 10:30:00,59.2,59.21,58.96,59.18,24300.0,37.4059,37.4123,37.2543,37.3933,24300.0
2006-09-13 11:00:00,59.18,59.31,59.17,59.23,23500.0,37.3933,37.4755,37.387,37.4249,23500.0
2006-09-13 11:30:00,59.22,59.26,59.08,59.13,19300.0,37.4186,37.4439,37.3301,37.3617,19300.0
2006-09-13 12:00:00,59.13,59.19,59.02,59.12,17200.0,37.3617,37.3996,37.2922,37.3554,17200.0
2006-09-13 12:30:00,59.11,59.11,58.94,59.0,20200.0,37.3491,37.3491,37.2417,37.2796,20200.0
2006-09-13 13:00:00,59.01,59.19,59.01,59.19,42900.0,37.2859,37.3996,37.2859,37.3996,42900.0
2006-09-13 13:30:00,59.18,59.29,59.15,59.23,23800.0,37.3933,37.4628,37.3744,37.4249,23800.0
2006-09-13 14:00:00,59.22,59.25,59.11,59.14,25200.0,37.4186,37.4375,37.3491,37.368,25200.0
2006-09-13 14:30:00,59.14,59.3,59.13,59.3,19700.0,37.368,37.4691,37.3617,37.4691,19700.0
2006-09-13 15:00:00,59.28,59.29,59.09,59.29,30600.0,37.4565,37.4628,37.3364,37.4628,30600.0
2006-09-13 15:30:00,59.29,59.32,59.24,59.26,31100.0,37.4628,37.4818,37.4312,37.4439,31100.0
2006-09-14 09:30:00,58.87,59.11,58.78,58.9,46800.0,37.1974,37.3491,37.1406,37.2164,46800.0
2006-09-14 10:00:00,58.91,58.97,58.75,58.95,30900.0,37.2227,37.2606,37.1216,37.248,30900.0
2006-09-14 10:30:00,58.94,59.15,58.88,59.14,28000.0,37.2417,37.3744,37.2038,37.368,28000.0
2006-09-14 11:00:00,59.16,59.33,59.1,59.29,24400.0,37.3807,37.4881,37.3428,37.4628,24400.0
2006-09-14 11:30:00,59.29,59.32,59.21,59.3,16000.0,37.4628,37.4818,37.4123,37.4691,16000.0
2006-09-14 12:00:00,59.3,59.37,59.24,59.34,18400.0,37.4691,37.5134,37.4312,37.4944,18400.0
2006-09-14 12:30:00,59.34,59.54,59.33,59.53,29000.0,37.4944,37.6208,37.4881,37.6145,29000.0
2006-09-14 13:00:00,59.53,59.54,59.44,59.47,15300.0,37.6145,37.6208,37.5576,37.5766,15300.0
2006-09-14 13:30:00,59.49,59.59,59.4,59.54,17400.0,37.5892,37.6524,37.5323,37.6208,17400.0
2006-09-14 14:00:00,59.56,59.56,59.37,59.38,32800.0,37.6334,37.6334,37.5134,37.5197,32800.0
2006-09-14 14:30:00,59.4,59.47,59.3,59.35,47100.0,37.5323,37.5766,37.4691,37.5007,47100.0
2006-09-14 15:00:00,59.35,59.38,59.24,59.27,24700.0,37.5007,37.5197,37.4312,37.4502,24700.0
2006-09-14 15:30:00,59.26,59.31,59.25,59.29,42100.0,37.4439,37.4755,37.4375,37.4628,42100.0
2006-09-15 09:30:00,59.64,59.91,59.52,59.65,109400.0,37.684,37.8546,37.6081,37.6903,109400.0
2006-09-15 10:00:00,59.65,59.88,59.64,59.77,41600.0,37.6903,37.8356,37.684,37.7661,41600.0
2006-09-15 10:30:00,59.79,59.79,59.58,59.6,23000.0,37.7787,37.7787,37.6461,37.6587,23000.0
2006-09-15 11:00:00,59.62,59.68,59.37,59.47,32800.0,37.6713,37.7092,37.5134,37.5766,32800.0
2006-09-15 11:30:00,59.46,59.5,59.38,59.38,16000.0,37.5702,37.5955,37.5197,37.5197,16000.0
2006-09-15 12:00:00,59.39,59.59,59.34,59.59,25100.0,37.526,37.6524,37.4944,37.6524,25100.0
2006-09-15 12:30:00,59.59,59.61,59.48,59.56,31700.0,37.6524,37.665,37.5829,37.6334,31700.0
2006-09-15 13:00:00,59.57,59.7,59.56,59.61,28300.0,37.6397,37.7219,37.6334,37.665,28300.0
2006-09-15 13:30:00,59.62,59.91,59.57,59.85,36900.0,37.6713,37.8546,37.6397,37.8167,36900.0
2006-09-15 14:00:00,59.83,60.05,59.82,60.04,47100.0,37.804,37.943,37.7977,37.9367,47100.0
2006-09-15 14:30:00,60.05,60.14,59.95,60.0,47100.0,37.943,37.9999,37.8798,37.9114,47100.0
2006-09-15 15:00:00,59.99,60.11,59.93,59.95,71300.0,37.9051,37.9809,37.8672,37.8798,71300.0
2006-09-15 15:30:00,59.96,60.0,59.64,59.7,122600.0,37.8862,37.9114,37.684,37.7219,122600.0
2006-09-18 09:30:00,59.48,59.98,59.42,59.57,37800.0,37.5829,37.8988,37.545,37.6397,37800.0
2006-09-18 10:00:00,59.54,59.83,59.52,59.73,22300.0,37.6208,37.804,37.6081,37.7408,22300.0
2006-09-18 10:30:00,59.69,59.82,59.67,59.75,20000.0,37.7156,37.7977,37.7029,37.7535,20000.0
2006-09-18 11:00:00,59.72,59.76,59.68,59.75,13200.0,37.7345,37.7598,37.7092,37.7535,13200.0
2006-09-18 11:30:00,59.77,59.96,59.76,59.91,14000.0,37.7661,37.8862,37.7598,37.8546,14000.0
2006-09-18 12:00:00,59.91,59.91,59.68,59.72,17400.0,37.8546,37.8546,37.7092,37.7345,17400.0
2006-09-18 12:30:00,59.71,59.74,59.66,59.74,11800.0,37.7282,37.7472,37.6966,37.7472,11800.0
2006-09-18 13:00:00,59.69,59.72,59.6,59.66,23100.0,37.7156,37.7345,37.6587,37.6966,23100.0
2006-09-18 13:30:00,59.64,59.68,59.5,59.59,65000.0,37.684,37.7092,37.5955,37.6524,65000.0
2006-09-18 14:00:00,59.6,59.67,59.47,59.59,22200.0,37.6587,37.7029,37.5766,37.6524,22200.0
2006-09-18 14:30:00,59.58,59.62,59.51,59.6,20200.0,37.6461,37.6713,37.6018,37.6587,20200.0
2006-09-18 15:00:00,59.6,59.7,59.47,59.68,31700.0,37.6587,37.7219,37.5766,37.7092,31700.0
2006-09-18 15:30:00,59.66,59.77,59.66,59.77,39300.0,37.6966,37.7661,37.6966,37.7661,39300.0
2006-09-19 09:30:00,59.54,59.72,59.36,59.39,21600.0,37.6208,37.7345,37.507,37.526,21600.0
2006-09-19 10:00:00,59.37,59.39,59.05,59.11,33400.0,37.5134,37.526,37.3112,37.3491,33400.0
2006-09-19 10:30:00,59.14,59.38,59.11,59.32,15600.0,37.368,37.5197,37.3491,37.4818,15600.0
2006-09-19 11:00:00,59.34,59.44,59.22,59.22,12800.0,37.4944,37.5576,37.4186,37.4186,12800.0
2006-09-19 11:30:00,59.21,59.26,59.1,59.16,17300.0,37.4123,37.4439,37.3428,37.3807,17300.0
2006-09-19 12:00:00,59.16,59.17,59.08,59.13,5800.0,37.3807,37.387,37.3301,37.3617,5800.0
2006-09-19 12:30:00,59.13,59.24,59.13,59.21,6900.0,37.3617,37.4312,37.3617,37.4123,6900.0
2006-09-19 13:00:00,59.21,59.26,59.14,59.19,6500.0,37.4123,37.4439,37.368,37.3996,6500.0
2006-09-19 13:30:00,59.19,59.22,59.06,59.16,9500.0,37.3996,37.4186,37.3175,37.3807,9500.0
2006-09-19 14:00:00,59.16,59.25,59.15,59.22,16300.0,37.3807,37.4375,37.3744,37.4186,16300.0
2006-09-19 14:30:00,59.23,59.34,59.15,59.15,17000.0,37.4249,37.4944,37.3744,37.3744,17000.0
2006-09-19 15:00:00,59.12,59.2,59.0,59.18,39600.0,37.3554,37.4059,37.2796,37.3933,39600.0
2006-09-19 15:30:00,59.2,59.26,59.15,59.17,75500.0,37.4059,37.4439,37.3744,37.387,75500.0
2006-09-20 09:30:00,58.93,59.16,58.84,59.16,73000.0,37.2353,37.3807,37.1785,37.3807,73000.0
2006-09-20 10:00:00,59.16,59.55,59.14,59.49,26600.0,37.3807,37.6271,37.368,37.5892,26600.0
2006-09-20 10:30:00,59.52,59.65,59.41,59.41,36100.0,37.6081,37.6903,37.5386,37.5386,36100.0
2006-09-20 11:00:00,59.47,59.5,59.43,59.46,16700.0,37.5766,37.5955,37.5513,37.5702,16700.0
2006-09-20 11:30:00,59.46,59.5,59.36,59.36,15600.0,37.5702,37.5955,37.507,37.507,15600.0
2006-09-20 12:00:00,59.36,59.45,59.36,59.45,15900.0,37.507,37.5639,37.507,37.5639,15900.0
2006-09-20 12:30:00,59.43,59.44,59.3,59.39,17100.0,37.5513,37.5576,37.4691,37.526,17100.0
2006-09-20 13:00:00,59.42,59.44,59.29,59.33,21700.0,37.545,37.5576,37.4628,37.4881,21700.0
2006-09-20 13:30:00,59.33,59.5,59.33,59.5,15800.0,37.4881,37.5955,37.4881,37.5955,15800.0
2006-09-20 14:00:00,59.49,59.51,59.14,59.23,41000.0,37.5892,37.6018,37.368,37.4249,41000.0
2006-09-20 14:30:00,59.23,59.51,59.18,59.47,255500.0,37.4249,37.6018,37.3933,37.5766,255500.0
2006-09-20 15:00:00,59.48,59.64,59.43,59.61,36200.0,37.5829,37.684,37.5513,37.665,36200.0
2006-09-20 15:30:00,59.6,59.65,59.54,59.58,36600.0,37.6587,37.6903,37.6208,37.6461,36600.0
2006-09-21 09:30:00,59.65,59.78,59.47,59.52,23700.0,37.6903,37.7724,37.5766,37.6081,23700.0
2006-09-21 10:00:00,59.58,59.84,59.51,59.82,78600.0,37.6461,37.8103,37.6018,37.7977,78600.0
2006-09-21 10:30:00,59.78,59.93,59.7,59.86,60500.0,37.7724,37.8672,37.7219,37.823,60500.0
2006-09-21 11:00:00,59.88,60.03,59.76,59.85,33600.0,37.8356,37.9304,37.7598,37.8167,33600.0
2006-09-21 11:30:00,59.82,59.92,59.7,59.84,21800.0,37.7977,37.8609,37.7219,37.8103,21800.0
2006-09-21 12:00:00,59.79,59.79,59.43,59.48,22200.0,37.7787,37.7787,37.5513,37.5829,22200.0
2006-09-21 12:30:00,59.49,59.59,59.45,59.46,12700.0,37.5892,37.6524,37.5639,37.5702,12700.0
2006-09-21 13:00:00,59.46,59.6,59.45,59.5,20800.0,37.5702,37.6587,37.5639,37.5955,20800.0
2006-09-21 13:30:00,59.53,59.58,59.45,59.49,21900.0,37.6145,37.6461,37.5639,37.5892,21900.0
2006-09-21 14:00:00,59.49,59.5,59.33,59.37,15100.0,37.5892,37.5955,37.4881,37.5134,15100.0
2006-09-21 14:30:00,59.38,59.49,59.32,59.36,16300.0,37.5197,37.5892,37.4818,37.507,16300.0
2006-09-21 15:00:00,59.39,59.47,59.23,59.3,21600.0,37.526,37.5766,37.4249,37.4691,21600.0
2006-09-21 15:30:00,59.28,59.44,59.26,59.42,20400.0,37.4565,37.5576,37.4439,37.545,20400.0
2006-09-22 09:30:00,59.44,59.57,59.27,59.3,24400.0,37.5576,37.6397,37.4502,37.4691,24400.0
2006-09-22 10:00:00,59.35,59.37,59.17,59.22,14600.0,37.5007,37.5134,37.387,37.4186,14600.0
2006-09-22 10:30:00,59.22,59.42,59.13,59.34,14100.0,37.4186,37.545,37.3617,37.4944,14100.0
2006-09-22 11:00:00,59.38,59.49,59.25,59.41,18000.0,37.5197,37.5892,37.4375,37.5386,18000.0
2006-09-22 11:30:00,59.44,59.54,59.42,59.46,11600.0,37.5576,37.6208,37.545,37.5702,11600.0
2006-09-22 12:00:00,59.46,59.49,59.35,59.35,9800.0,37.5702,37.5892,37.5007,37.5007,9800.0
2006-09-22 12:30:00,59.35,59.4,59.35,59.35,11100.0,37.5007,37.5323,37.5007,37.5007,11100.0
2006-09-22 13:00:00,59.35,59.41,59.35,59.38,12900.0,37.5007,37.5386,37.5007,37.5197,12900.0
2006-09-22 13:30:00,59.38,59.4,59.29,59.4,8300.0,37.5197,37.5323,37.4628,37.5323,8300.0
2006-09-22 14:00:00,59.4,59.44,59.31,59.36,16800.0,37.5323,37.5576,37.4755,37.507,16800.0
2006-09-22 14:30:00,59.37,59.39,59.25,59.36,14900.0,37.5134,37.526,37.4375,37.507,14900.0
2006-09-22 15:00:00,59.32,59.45,59.3,59.38,20100.0,37.4818,37.5639,37.4691,37.5197,20100.0
2006-09-22 15:30:00,59.37,59.42,59.24,59.35,25200.0,37.5134,37.545,37.4312,37.5007,25200.0
2006-09-25 09:30:00,59.75,59.79,59.38,59.5,23400.0,37.7535,37.7787,37.5197,37.5955,23400.0
2006-09-25 10:00:00,59.48,59.67,59.45,59.56,44800.0,37.5829,37.7029,37.5639,37.6334,44800.0
2006-09-25 10:30:00,59.54,59.7,59.54,59.66,24700.0,37.6208,37.7219,37.6208,37.6966,24700.0
2006-09-25 11:00:00,59.65,60.58,59.61,60.16,86500.0,37.6903,38.2779,37.665,38.0125,86500.0
2006-09-25 11:30:00,60.16,60.16,59.9,59.93,19000.0,38.0125,38.0125,37.8482,37.8672,19000.0
2006-09-25 12:00:00,59.94,60.17,59.89,60.16,11700.0,37.8735,38.0189,37.8419,38.0125,11700.0
2006-09-25 12:30:00,60.16,60.36,60.08,60.36,15200.0,38.0125,38.1389,37.962,38.1389,15200.0
2006-09-25 13:00:00,60.31,60.43,60.29,60.31,15500.0,38.1073,38.1831,38.0947,38.1073,15500.0
2006-09-25 13:30:00,60.31,60.34,60.21,60.22,13000.0,38.1073,38.1263,38.0441,38.0504,13000.0
2006-09-25 14:00:00,60.24,60.43,60.22,60.27,21900.0,38.0631,38.1831,38.0504,38.082,21900.0
2006-09-25 14:30:00,60.27,60.59,60.24,60.53,26400.0,38.082,38.2842,38.0631,38.2463,26400.0
2006-09-25 15:00:00,60.49,60.53,60.42,60.5,21200.0,38.221,38.2463,38.1768,38.2274,21200.0
2006-09-25 15:30:00,60.49,60.55,60.44,60.5,27400.0,38.221,38.259,38.1895,38.2274,27400.0
2006-09-26 09:30:00,60.33,60.44,60.1,60.36,35600.0,38.1199,38.1895,37.9746,38.1389,35600.0
2006-09-26 10:00:00,60.42,60.6,60.33,60.49,33100.0,38.1768,38.2905,38.1199,38.221,33100.0
2006-09-26 10:30:00,60.49,60.52,60.16,60.3,30500.0,38.221,38.24,38.0125,38.101,30500.0
2006-09-26 11:00:00,60.26,60.32,60.1,60.1,20600.0,38.0757,38.1136,37.9746,37.9746,20600.0
2006-09-26 11:30:00,60.11,60.15,59.94,59.94,31600.0,37.9809,38.0062,37.8735,37.8735,31600.0
2006-09-26 12:00:00,59.93,60.14,59.89,60.14,16500.0,37.8672,37.9999,37.8419,37.9999,16500.0
2006-09-26 12:30:00,60.14,60.14,59.92,60.06,17500.0,37.9999,37.9999,37.8609,37.9493,17500.0
2006-09-26 13:00:00,60.11,60.31,60.05,60.26,31100.0,37.9809,38.1073,37.943,38.0757,31100.0
2006-09-26 13:30:00,60.26,60.49,60.2,60.38,21100.0,38.0757,38.221,38.0378,38.1515,21100.0
2006-09-26 14:00:00,60.38,60.38,60.08,60.2,43200.0,38.1515,38.1515,37.962,38.0378,43200.0
2006-09-26 14:30:00,60.2,60.42,60.2,60.35,41200.0,38.0378,38.1768,38.0378,38.1326,41200.0
2006-09-26 15:00:00,60.32,60.38,60.23,60.31,29600.0,38.1136,38.1515,38.0568,38.1073,29600.0
2006-09-26 15:30:00,60.31,60.45,60.3,60.41,44500.0,38.1073,38.1958,38.101,38.1705,44500.0
2006-09-27 09:30:00,60.1,60.1,59.83,60.03,23900.0,37.9746,37.9746,37.804,37.9304,23900.0
2006-09-27 10:00:00,59.94,60.15,59.91,60.0,25000.0,37.8735,38.0062,37.8546,37.9114,25000.0
2006-09-27 10:30:00,60.0,60.13,59.91,60.09,30500.0,37.9114,37.9936,37.8546,37.9683,30500.0
2006-09-27 11:00:00,60.08,60.22,59.98,60.1,35600.0,37.962,38.0504,37.8988,37.9746,35600.0
2006-09-27 11:30:00,60.1,60.29,60.1,60.28,40800.0,37.9746,38.0947,37.9746,38.0884,40800.0
2006-09-27 12:00:00,60.28,60.28,60.04,60.07,16500.0,38.0884,38.0884,37.9367,37.9557,16500.0
2006-09-27 12:30:00,60.09,60.28,60.05,60.24,27600.0,37.9683,38.0884,37.943,38.0631,27600.0
2006-09-27 13:00:00,60.27,60.31,60.21,60.31,16300.0,38.082,38.1073,38.0441,38.1073,16300.0
2006-09-27 13:30:00,60.29,60.3,60.15,60.15,22500.0,38.0947,38.101,38.0062,38.0062,22500.0
2006-09-27 14:00:00,60.15,60.22,60.01,60.07,46500.0,38.0062,38.0504,37.9178,37.9557,46500.0
2006-09-27 14:30:00,60.05,60.14,59.9,60.08,46600.0,37.943,37.9999,37.8482,37.962,46600.0
2006-09-27 15:00:00,60.08,60.16,60.0,60.03,58000.0,37.962,38.0125,37.9114,37.9304,58000.0
2006-09-27 15:30:00,60.07,60.31,59.99,60.09,86100.0,37.9557,38.1073,37.9051,37.9683,86100.0
2006-09-28 09:30:00,59.95,60.34,59.8,60.05,59900.0,37.8798,38.1263,37.7851,37.943,59900.0
2006-09-28 10:00:00,60.01,60.32,60.01,60.18,33400.0,37.9178,38.1136,37.9178,38.0252,33400.0
2006-09-28 10:30:00,60.24,60.25,59.98,60.15,41000.0,38.0631,38.0694,37.8988,38.0062,41000.0
2006-09-28 11:00:00,60.12,60.29,60.05,60.21,9100.0,37.9873,38.0947,37.943,38.0441,9100.0
2006-09-28 11:30:00,60.22,60.29,60.13,60.14,24900.0,38.0504,38.0947,37.9936,37.9999,24900.0
2006-09-28 12:00:00,60.14,60.25,60.08,60.24,12200.0,37.9999,38.0694,37.962,38.0631,12200.0
2006-09-28 12:30:00,60.24,60.32,60.2,60.32,7800.0,38.0631,38.1136,38.0378,38.1136,7800.0
2006-09-28 13:00:00,60.34,60.49,60.3,60.44,13300.0,38.1263,38.221,38.101,38.1895,13300.0
2006-09-28 13:30:00,60.42,60.58,60.4,60.54,7600.0,38.1768,38.2779,38.1642,38.2526,7600.0
2006-09-28 14:00:00,60.54,60.62,60.5,60.62,9300.0,38.2526,38.3032,38.2274,38.3032,9300.0
2006-09-28 14:30:00,60.61,60.63,60.43,60.61,27100.0,38.2969,38.3095,38.1831,38.2969,27100.0
2006-09-28 15:00:00,60.57,60.6,60.49,60.49,18600.0,38.2716,38.2905,38.221,38.221,18600.0
2006-09-28 15:30:00,60.52,60.6,60.37,60.38,32000.0,38.24,38.2905,38.1452,38.1515,32000.0
2006-09-29 09:30:00,60.2,60.26,59.68,59.8,54500.0,38.0378,38.0757,37.7092,37.7851,54500.0
2006-09-29 10:00:00,59.79,59.95,59.6,59.93,38900.0,37.7787,37.8798,37.6587,37.8672,38900.0
2006-09-29 10:30:00,59.95,60.02,59.88,59.99,17700.0,37.8798,37.9241,37.8356,37.9051,17700.0
2006-09-29 11:00:00,60.04,60.04,59.88,59.88,12800.0,37.9367,37.9367,37.8356,37.8356,12800.0
2006-09-29 11:30:00,59.88,60.11,59.86,60.1,14300.0,37.8356,37.9809,37.823,37.9746,14300.0
2006-09-29 12:00:00,60.13,60.13,60.06,60.12,11000.0,37.9936,37.9936,37.9493,37.9873,11000.0
2006-09-29 12:30:00,60.13,60.13,60.1,60.1,5900.0,37.9936,37.9936,37.9746,37.9746,5900.0
2006-09-29 13:00:00,60.14,60.17,60.04,60.09,12900.0,37.9999,38.0189,37.9367,37.9683,12900.0
2006-09-29 13:30:00,60.07,60.16,60.05,60.13,8200.0,37.9557,38.0125,37.943,37.9936,8200.0
2006-09-29 14:00:00,60.13,60.3,60.1,60.25,54700.0,37.9936,38.101,37.9746,38.0694,54700.0
2006-09-29 14:30:00,60.24,60.27,60.17,60.17,6400.0,38.0631,38.082,38.0189,38.0189,6400.0
2006-09-29 15:00:00,60.18,60.27,60.11,60.27,17200.0,38.0252,38.082,37.9809,38.082,17200.0
2006-09-29 15:30:00,60.27,60.28,60.1,60.1,35600.0,38.082,38.0884,37.9746,37.9746,35600.0
2006-10-02 09:30:00,60.18,60.18,59.86,59.97,18600.0,38.0252,38.0252,37.823,37.8925,18600.0
2006-10-02 10:00:00,59.97,60.06,59.88,59.93,20000.0,37.8925,37.9493,37.8356,37.8672,20000.0
2006-10-02 10:30:00,60.0,60.11,59.93,60.08,14800.0,37.9114,37.9809,37.8672,37.962,14800.0
2006-10-02 11:00:00,60.09,60.16,59.96,60.16,11500.0,37.9683,38.0125,37.8862,38.0125,11500.0
2006-10-02 11:30:00,60.21,60.4,60.21,60.36,12100.0,38.0441,38.1642,38.0441,38.1389,12100.0
2006-10-02 12:00:00,60.36,60.39,60.31,60.36,12800.0,38.1389,38.1579,38.1073,38.1389,12800.0
2006-10-02 12:30:00,60.34,60.54,60.29,60.37,12300.0,38.1263,38.2526,38.0947,38.1452,12300.0
2006-10-02 13:00:00,60.43,60.51,60.38,60.41,74100.0,38.1831,38.2337,38.1515,38.1705,74100.0
2006-10-02 13:30:00,60.41,60.5,60.22,60.23,44500.0,38.1705,38.2274,38.0504,38.0568,44500.0
2006-10-02 14:00:00,60.23,60.23,60.12,60.18,26600.0,38.0568,38.0568,37.9873,38.0252,26600.0
2006-10-02 14:30:00,60.16,60.2,60.1,60.11,15100.0,38.0125,38.0378,37.9746,37.9809,15100.0
2006-10-02 15:00:00,60.12,60.12,60.04,60.11,43600.0,37.9873,37.9873,37.9367,37.9809,43600.0
2006-10-02 15:30:00,60.1,60.16,60.07,60.09,25800.0,37.9746,38.0125,37.9557,37.9683,25800.0
2006-10-03 09:30:00,60.25,60.31,59.91,60.21,75400.0,38.0694,38.1073,37.8546,38.0441,75400.0
2006-10-03 10:00:00,60.19,60.5,60.12,60.45,39000.0,38.0315,38.2274,37.9873,38.1958,39000.0
2006-10-03 10:30:00,60.44,60.5,60.35,60.38,21900.0,38.1895,38.2274,38.1326,38.1515,21900.0
2006-10-03 11:00:00,60.37,60.48,60.25,60.45,22800.0,38.1452,38.2147,38.0694,38.1958,22800.0
2006-10-03 11:30:00,60.46,60.5,60.26,60.34,6400.0,38.2021,38.2274,38.0757,38.1263,6400.0
2006-10-03 12:00:00,60.3,60.56,60.27,60.54,8100.0,38.101,38.2653,38.082,38.2526,8100.0
2006-10-03 12:30:00,60.53,60.56,60.47,60.47,9000.0,38.2463,38.2653,38.2084,38.2084,9000.0
2006-10-03 13:00:00,60.48,60.52,60.3,60.42,15000.0,38.2147,38.24,38.101,38.1768,15000.0
2006-10-03 13:30:00,60.42,60.51,60.4,60.45,6400.0,38.1768,38.2337,38.1642,38.1958,6400.0
2006-10-03 14:00:00,60.41,60.5,60.27,60.28,18100.0,38.1705,38.2274,38.082,38.0884,18100.0
2006-10-03 14:30:00,60.3,60.49,60.28,60.37,27100.0,38.101,38.221,38.0884,38.1452,27100.0
2006-10-03 15:00:00,60.37,60.4,60.28,60.28,23400.0,38.1452,38.1642,38.0884,38.0884,23400.0
2006-10-03 15:30:00,60.28,60.36,60.25,60.36,45500.0,38.0884,38.1389,38.0694,38.1389,45500.0
2006-10-04 09:30:00,60.43,60.64,60.34,60.59,50600.0,38.1831,38.3158,38.1263,38.2842,50600.0
2006-10-04 10:00:00,60.59,60.78,60.27,60.78,19300.0,38.2842,38.4043,38.082,38.4043,19300.0
2006-10-04 10:30:00,60.78,60.84,60.67,60.75,17500.0,38.4043,38.4422,38.3348,38.3853,17500.0
2006-10-04 11:00:00,60.76,60.77,60.57,60.75,29100.0,38.3916,38.398,38.2716,38.3853,29100.0
2006-10-04 11:30:00,60.74,60.75,60.6,60.63,15700.0,38.379,38.3853,38.2905,38.3095,15700.0
2006-10-04 12:00:00,60.63,60.65,60.48,60.6,10200.0,38.3095,38.3221,38.2147,38.2905,10200.0
2006-10-04 12:30:00,60.6,60.6,60.48,60.54,34200.0,38.2905,38.2905,38.2147,38.2526,34200.0
2006-10-04 13:00:00,60.54,60.57,60.42,60.56,19200.0,38.2526,38.2716,38.1768,38.2653,19200.0
2006-10-04 13:30:00,60.57,60.65,60.57,60.65,27900.0,38.2716,38.3221,38.2716,38.3221,27900.0
2006-10-04 14:00:00,60.65,60.75,60.61,60.72,21700.0,38.3221,38.3853,38.2969,38.3664,21700.0
2006-10-04 14:30:00,60.71,60.74,60.59,60.62,63400.0,38.3601,38.379,38.2842,38.3032,63400.0
2006-10-04 15:00:00,60.63,60.95,60.63,60.91,28600.0,38.3095,38.5117,38.3095,38.4864,28600.0
2006-10-04 15:30:00,60.87,60.95,60.84,60.88,31900.0,38.4612,38.5117,38.4422,38.4675,31900.0
2006-10-05 09:30:00,61.25,61.4,60.97,61.24,29900.0,38.7013,38.796,38.5243,38.6949,29900.0
2006-10-05 10:00:00,61.24,61.6,61.23,61.5,49200.0,38.6949,38.9224,38.6886,38.8592,49200.0
2006-10-05 10:30:00,61.41,61.5,61.3,61.36,28800.0,38.8024,38.8592,38.7328,38.7708,28800.0
2006-10-05 11:00:00,61.34,61.34,61.28,61.28,54600.0,38.7581,38.7581,38.7202,38.7202,54600.0
2006-10-05 11:30:00,61.31,61.36,61.24,61.31,15500.0,38.7392,38.7708,38.6949,38.7392,15500.0
2006-10-05 12:00:00,61.3,61.44,61.25,61.41,139800.0,38.7328,38.8213,38.7013,38.8024,139800.0
2006-10-05 12:30:00,61.42,61.42,61.18,61.24,36400.0,38.8087,38.8087,38.657,38.6949,36400.0
2006-10-05 13:00:00,61.2,61.32,61.19,61.24,27500.0,38.6697,38.7455,38.6633,38.6949,27500.0
2006-10-05 13:30:00,61.22,61.24,61.1,61.17,19200.0,38.6823,38.6949,38.6065,38.6507,19200.0
2006-10-05 14:00:00,61.15,61.23,61.13,61.16,19400.0,38.6381,38.6886,38.6254,38.6444,19400.0
2006-10-05 14:30:00,61.17,61.38,61.1,61.25,64600.0,38.6507,38.7834,38.6065,38.7013,64600.0
2006-10-05 15:00:00,61.28,61.4,61.19,61.35,37200.0,38.7202,38.796,38.6633,38.7644,37200.0
2006-10-05 15:30:00,61.35,61.51,61.27,61.51,282600.0,38.7644,38.8655,38.7139,38.8655,282600.0
2006-10-06 09:30:00,61.5,61.84,61.33,61.52,38100.0,38.8592,39.0741,38.7518,38.8719,38100.0
2006-10-06 10:00:00,61.51,61.57,61.4,61.5,34300.0,38.8655,38.9035,38.796,38.8592,34300.0
2006-10-06 10:30:00,61.5,61.78,61.5,61.77,19300.0,38.8592,39.0361,38.8592,39.0298,19300.0
2006-10-06 11:00:00,61.72,61.77,61.63,61.69,17500.0,38.9982,39.0298,38.9414,38.9793,17500.0
2006-10-06 11:30:00,61.7,61.79,61.5,61.61,13500.0,38.9856,39.0425,38.8592,38.9287,13500.0
2006-10-06 12:00:00,61.57,61.62,61.5,61.55,14900.0,38.9035,38.935,38.8592,38.8908,14900.0
2006-10-06 12:30:00,61.52,61.61,61.5,61.6,9000.0,38.8719,38.9287,38.8592,38.9224,9000.0
2006-10-06 13:00:00,61.6,61.61,61.5,61.5,8700.0,38.9224,38.9287,38.8592,38.8592,8700.0
2006-10-06 13:30:00,61.54,61.61,61.5,61.61,7800.0,38.8845,38.9287,38.8592,38.9287,7800.0
2006-10-06 14:00:00,61.61,61.66,61.5,61.55,12100.0,38.9287,38.9603,38.8592,38.8908,12100.0
2006-10-06 14:30:00,61.57,61.7,61.54,61.7,15300.0,38.9035,38.9856,38.8845,38.9856,15300.0
2006-10-06 15:00:00,61.69,61.69,61.52,61.62,47100.0,38.9793,38.9793,38.8719,38.935,47100.0
2006-10-06 15:30:00,61.62,61.82,61.62,61.76,48600.0,38.935,39.0614,38.935,39.0235,48600.0
2006-10-09 09:30:00,61.89,61.98,61.78,61.9,26500.0,39.1056,39.1625,39.0361,39.112,26500.0
2006-10-09 10:00:00,61.86,61.86,61.64,61.69,17400.0,39.0867,39.0867,38.9477,38.9793,17400.0
2006-10-09 10:30:00,61.7,61.78,61.6,61.78,8900.0,38.9856,39.0361,38.9224,39.0361,8900.0
2006-10-09 11:00:00,61.79,61.79,61.74,61.75,8200.0,39.0425,39.0425,39.0109,39.0172,8200.0
2006-10-09 11:30:00,61.77,61.92,61.76,61.87,8000.0,39.0298,39.1246,39.0235,39.093,8000.0
2006-10-09 12:00:00,61.88,61.92,61.86,61.87,9000.0,39.0993,39.1246,39.0867,39.093,9000.0
2006-10-09 12:30:00,61.88,61.92,61.86,61.86,6200.0,39.0993,39.1246,39.0867,39.0867,6200.0
2006-10-09 13:00:00,61.86,61.93,61.81,61.93,9500.0,39.0867,39.1309,39.0551,39.1309,9500.0
2006-10-09 13:30:00,61.94,62.0,61.89,61.9,21900.0,39.1372,39.1752,39.1056,39.112,21900.0
2006-10-09 14:00:00,61.9,62.03,61.87,62.03,14500.0,39.112,39.1941,39.093,39.1941,14500.0
2006-10-09 14:30:00,62.01,62.05,61.94,62.05,16500.0,39.1815,39.2067,39.1372,39.2067,16500.0
2006-10-09 15:00:00,62.07,62.08,61.85,61.85,17500.0,39.2194,39.2257,39.0804,39.0804,17500.0
2006-10-09 15:30:00,61.89,62.19,61.89,62.13,54600.0,39.1056,39.2952,39.1056,39.2573,54600.0
2006-10-10 09:30:00,62.31,62.4,61.89,61.99,60700.0,39.371,39.4279,39.1056,39.1688,60700.0
2006-10-10 10:00:00,61.91,62.08,61.83,61.96,42900.0,39.1183,39.2257,39.0677,39.1499,42900.0
2006-10-10 10:30:00,62.0,62.02,61.9,61.97,23400.0,39.1752,39.1878,39.112,39.1562,23400.0
2006-10-10 11:00:00,61.98,62.19,61.92,62.19,19700.0,39.1625,39.2952,39.1246,39.2952,19700.0
2006-10-10 11:30:00,62.2,62.22,62.07,62.2,11900.0,39.3015,39.3142,39.2194,39.3015,11900.0
2006-10-10 12:00:00,62.18,62.21,62.0,62.01,13000.0,39.2889,39.3078,39.1752,39.1815,13000.0
2006-10-10 12:30:00,62.0,62.2,62.0,62.16,17800.0,39.1752,39.3015,39.1752,39.2762,17800.0
2006-10-10 13:00:00,62.13,62.16,62.05,62.13,25900.0,39.2573,39.2762,39.2067,39.2573,25900.0
2006-10-10 13:30:00,62.11,62.18,62.09,62.09,8700.0,39.2447,39.2889,39.232,39.232,8700.0
2006-10-10 14:00:00,62.1,62.17,62.06,62.11,9800.0,39.2383,39.2826,39.2131,39.2447,9800.0
2006-10-10 14:30:00,62.12,62.22,62.1,62.19,10800.0,39.251,39.3142,39.2383,39.2952,10800.0
2006-10-10 15:00:00,62.19,62.28,62.09,62.11,15100.0,39.2952,39.3521,39.232,39.2447,15100.0
2006-10-10 15:30:00,62.14,62.35,62.08,62.27,65800.0,39.2636,39.3963,39.2257,39.3458,65800.0
2006-10-11 09:30:00,61.85,62.15,61.85,62.03,21600.0,39.0804,39.2699,39.0804,39.1941,21600.0
2006-10-11 10:00:00,62.02,62.14,62.0,62.0,10300.0,39.1878,39.2636,39.1752,39.1752,10300.0
2006-10-11 10:30:00,62.0,62.1,62.0,62.01,14400.0,39.1752,39.2383,39.1752,39.1815,14400.0
2006-10-11 11:00:00,62.0,62.08,61.95,61.95,5500.0,39.1752,39.2257,39.1436,39.1436,5500.0
2006-10-11 11:30:00,61.95,62.09,61.91,62.01,10500.0,39.1436,39.232,39.1183,39.1815,10500.0
2006-10-11 12:00:00,62.05,62.05,62.0,62.01,11100.0,39.2067,39.2067,39.1752,39.1815,11100.0
2006-10-11 12:30:00,62.0,62.17,62.0,62.12,4400.0,39.1752,39.2826,39.1752,39.251,4400.0
2006-10-11 13:00:00,62.12,62.14,62.01,62.11,13500.0,39.251,39.2636,39.1815,39.2447,13500.0
2006-10-11 13:30:00,62.14,62.17,62.1,62.12,13700.0,39.2636,39.2826,39.2383,39.251,13700.0
2006-10-11 14:00:00,62.12,62.16,62.04,62.05,42800.0,39.251,39.2762,39.2004,39.2067,42800.0
2006-10-11 14:30:00,62.05,62.05,61.91,61.98,49000.0,39.2067,39.2067,39.1183,39.1625,49000.0
2006-10-11 15:00:00,61.99,62.02,61.87,61.91,28400.0,39.1688,39.1878,39.093,39.1183,28400.0
2006-10-11 15:30:00,61.9,62.0,61.9,61.95,21800.0,39.112,39.1752,39.112,39.1436,21800.0
2006-10-12 09:30:00,62.03,62.4,62.03,62.15,28700.0,39.1941,39.4279,39.1941,39.2699,28700.0
2006-10-12 10:00:00,62.1,62.1,61.96,62.01,33200.0,39.2383,39.2383,39.1499,39.1815,33200.0
2006-10-12 10:30:00,62.04,62.1,61.95,62.08,12800.0,39.2004,39.2383,39.1436,39.2257,12800.0
2006-10-12 11:00:00,62.06,62.15,62.01,62.14,25800.0,39.2131,39.2699,39.1815,39.2636,25800.0
2006-10-12 11:30:00,62.15,62.15,62.0,62.02,44100.0,39.2699,39.2699,39.1752,39.1878,44100.0
2006-10-12 12:00:00,62.0,62.0,61.95,62.0,8200.0,39.1752,39.1752,39.1436,39.1752,8200.0
2006-10-12 12:30:00,62.0,62.04,61.91,61.98,17600.0,39.1752,39.2004,39.1183,39.1625,17600.0
2006-10-12 13:00:00,61.98,62.02,61.9,61.99,28800.0,39.1625,39.1878,39.112,39.1688,28800.0
2006-10-12 13:30:00,61.98,61.99,61.89,61.96,19400.0,39.1625,39.1688,39.1056,39.1499,19400.0
2006-10-12 14:00:00,61.96,62.0,61.8,61.91,38600.0,39.1499,39.1752,39.0488,39.1183,38600.0
2006-10-12 14:30:00,61.9,61.9,61.75,61.78,68400.0,39.112,39.112,39.0172,39.0361,68400.0
2006-10-12 15:00:00,61.78,61.81,61.68,61.73,53100.0,39.0361,39.0551,38.973,39.0045,53100.0
2006-10-12 15:30:00,61.71,61.77,61.55,61.68,76800.0,38.9919,39.0298,38.8908,38.973,76800.0
2006-10-13 09:30:00,61.52,61.88,61.41,61.78,17900.0,38.8719,39.0993,38.8024,39.0361,17900.0
2006-10-13 10:00:00,61.77,61.77,61.53,61.54,17600.0,39.0298,39.0298,38.8782,38.8845,17600.0
2006-10-13 10:30:00,61.53,61.72,61.53,61.66,24300.0,38.8782,38.9982,38.8782,38.9603,24300.0
2006-10-13 11:00:00,61.7,61.7,61.63,61.65,10600.0,38.9856,38.9856,38.9414,38.954,10600.0
2006-10-13 11:30:00,61.64,61.68,61.62,61.66,10500.0,38.9477,38.973,38.935,38.9603,10500.0
2006-10-13 12:00:00,61.66,61.76,61.65,61.72,10100.0,38.9603,39.0235,38.954,38.9982,10100.0
2006-10-13 12:30:00,61.7,61.78,61.69,61.78,8000.0,38.9856,39.0361,38.9793,39.0361,8000.0
2006-10-13 13:00:00,61.76,61.76,61.64,61.72,8500.0,39.0235,39.0235,38.9477,38.9982,8500.0
2006-10-13 13:30:00,61.72,61.84,61.72,61.79,6400.0,38.9982,39.0741,38.9982,39.0425,6400.0
2006-10-13 14:00:00,61.79,61.79,61.67,61.69,14900.0,39.0425,39.0425,38.9666,38.9793,14900.0
2006-10-13 14:30:00,61.68,61.68,61.61,61.65,22200.0,38.973,38.973,38.9287,38.954,22200.0
2006-10-13 15:00:00,61.63,61.72,61.59,61.71,29200.0,38.9414,38.9982,38.9161,38.9919,29200.0
2006-10-13 15:30:00,61.71,61.75,61.68,61.69,31700.0,38.9919,39.0172,38.973,38.9793,31700.0
2006-10-16 09:30:00,61.97,62.3,61.97,62.29,38600.0,39.1562,39.3647,39.1562,39.3584,38600.0
2006-10-16 10:00:00,62.29,62.64,62.28,62.64,51600.0,39.3584,39.5795,39.3521,39.5795,51600.0
2006-10-16 10:30:00,62.63,62.67,62.52,62.58,20300.0,39.5732,39.5985,39.5037,39.5416,20300.0
2006-10-16 11:00:00,62.59,62.63,62.58,62.59,18700.0,39.5479,39.5732,39.5416,39.5479,18700.0
2006-10-16 11:30:00,62.61,62.7,62.57,62.69,21900.0,39.5606,39.6175,39.5353,39.6111,21900.0
2006-10-16 12:00:00,62.69,62.79,62.69,62.76,17000.0,39.6111,39.6743,39.6111,39.6554,17000.0
2006-10-16 12:30:00,62.74,62.82,62.74,62.81,10900.0,39.6427,39.6933,39.6427,39.687,10900.0
2006-10-16 13:00:00,62.83,63.0,62.83,62.97,20900.0,39.6996,39.807,39.6996,39.7881,20900.0
2006-10-16 13:30:00,62.98,63.02,62.85,62.98,29500.0,39.7944,39.8196,39.7122,39.7944,29500.0
2006-10-16 14:00:00,62.98,63.06,62.96,63.02,17400.0,39.7944,39.8449,39.7817,39.8196,17400.0
2006-10-16 14:30:00,63.03,63.06,62.96,62.98,15800.0,39.826,39.8449,39.7817,39.7944,15800.0
2006-10-16 15:00:00,62.98,63.0,62.95,63.0,35100.0,39.7944,39.807,39.7754,39.807,35100.0
2006-10-16 15:30:00,62.99,63.0,62.9,62.99,59300.0,39.8007,39.807,39.7438,39.8007,59300.0
2006-10-17 09:30:00,62.77,62.77,62.45,62.56,17900.0,39.6617,39.6617,39.4595,39.529,17900.0
2006-10-17 10:00:00,62.55,62.55,62.45,62.48,9600.0,39.5227,39.5227,39.4595,39.4784,9600.0
2006-10-17 10:30:00,62.46,62.47,62.38,62.42,17200.0,39.4658,39.4721,39.4153,39.4405,17200.0
2006-10-17 11:00:00,62.43,62.43,62.16,62.16,19500.0,39.4468,39.4468,39.2762,39.2762,19500.0
2006-10-17 11:30:00,62.18,62.22,62.15,62.21,8700.0,39.2889,39.3142,39.2699,39.3078,8700.0
2006-10-17 12:00:00,62.16,62.32,62.13,62.31,15400.0,39.2762,39.3773,39.2573,39.371,15400.0
2006-10-17 12:30:00,62.32,62.33,62.25,62.25,5800.0,39.3773,39.3837,39.3331,39.3331,5800.0
2006-10-17 13:00:00,62.26,62.35,62.26,62.29,6200.0,39.3394,39.3963,39.3394,39.3584,6200.0
2006-10-17 13:30:00,62.29,62.32,62.25,62.32,11100.0,39.3584,39.3773,39.3331,39.3773,11100.0
2006-10-17 14:00:00,62.33,62.34,62.27,62.27,11500.0,39.3837,39.39,39.3458,39.3458,11500.0
2006-10-17 14:30:00,62.28,62.42,62.28,62.41,26200.0,39.3521,39.4405,39.3521,39.4342,26200.0
2006-10-17 15:00:00,62.38,62.42,62.38,62.42,30800.0,39.4153,39.4405,39.4153,39.4405,30800.0
2006-10-17 15:30:00,62.41,62.42,62.26,62.3,34000.0,39.4342,39.4405,39.3394,39.3647,34000.0
2006-10-18 09:30:00,62.1,62.83,62.1,62.77,25800.0,39.2383,39.6996,39.2383,39.6617,25800.0
2006-10-18 10:00:00,62.75,62.75,62.43,62.53,12600.0,39.649,39.649,39.4468,39.51,12600.0
2006-10-18 10:30:00,62.6,62.6,62.3,62.45,37600.0,39.5543,39.5543,39.3647,39.4595,37600.0
2006-10-18 11:00:00,62.48,62.5,62.31,62.42,12000.0,39.4784,39.4911,39.371,39.4405,12000.0
2006-10-18 11:30:00,62.45,62.53,62.44,62.49,9800.0,39.4595,39.51,39.4532,39.4848,9800.0
2006-10-18 12:00:00,62.47,62.57,62.44,62.52,16600.0,39.4721,39.5353,39.4532,39.5037,16600.0
2006-10-18 12:30:00,62.52,62.54,62.42,62.46,6800.0,39.5037,39.5164,39.4405,39.4658,6800.0
2006-10-18 13:00:00,62.46,62.47,62.25,62.25,8600.0,39.4658,39.4721,39.3331,39.3331,8600.0
2006-10-18 13:30:00,62.25,62.48,62.2,62.48,11700.0,39.3331,39.4784,39.3015,39.4784,11700.0
2006-10-18 14:00:00,62.49,62.56,62.36,62.5,20700.0,39.4848,39.529,39.4026,39.4911,20700.0
2006-10-18 14:30:00,62.43,62.49,62.38,62.49,9600.0,39.4468,39.4848,39.4153,39.4848,9600.0
2006-10-18 15:00:00,62.48,62.48,62.31,62.33,14300.0,39.4784,39.4784,39.371,39.3837,14300.0
2006-10-18 15:30:00,62.31,62.42,62.27,62.3,23000.0,39.371,39.4405,39.3458,39.3647,23000.0
2006-10-19 09:30:00,62.2,62.47,62.17,62.44,13000.0,39.3015,39.4721,39.2826,39.4532,13000.0
2006-10-19 10:00:00,62.43,62.64,62.35,62.63,12900.0,39.4468,39.5795,39.3963,39.5732,12900.0
2006-10-19 10:30:00,62.63,62.64,62.5,62.57,10200.0,39.5732,39.5795,39.4911,39.5353,10200.0
2006-10-19 11:00:00,62.57,62.57,62.34,62.51,22100.0,39.5353,39.5353,39.39,39.4974,22100.0
2006-10-19 11:30:00,62.47,62.49,62.4,62.43,16600.0,39.4721,39.4848,39.4279,39.4468,16600.0
2006-10-19 12:00:00,62.43,62.52,62.39,62.42,12200.0,39.4468,39.5037,39.4216,39.4405,12200.0
2006-10-19 12:30:00,62.41,62.46,62.34,62.4,8500.0,39.4342,39.4658,39.39,39.4279,8500.0
2006-10-19 13:00:00,62.42,62.55,62.39,62.54,5700.0,39.4405,39.5227,39.4216,39.5164,5700.0
2006-10-19 13:30:00,62.53,62.53,62.4,62.4,6100.0,39.51,39.51,39.4279,39.4279,6100.0
2006-10-19 14:00:00,62.42,62.52,62.4,62.48,8600.0,39.4405,39.5037,39.4279,39.4784,8600.0
2006-10-19 14:30:00,62.48,62.59,62.48,62.55,5700.0,39.4784,39.5479,39.4784,39.5227,5700.0
2006-10-19 15:00:00,62.55,62.56,62.47,62.51,9200.0,39.5227,39.529,39.4721,39.4974,9200.0
2006-10-19 15:30:00,62.51,62.69,62.5,62.65,27200.0,39.4974,39.6111,39.4911,39.5859,27200.0
2006-10-20 09:30:00,62.83,63.07,62.51,63.02,74700.0,39.6996,39.8512,39.4974,39.8196,74700.0
2006-10-20 10:00:00,63.03,63.09,62.86,63.09,29700.0,39.826,39.8639,39.7185,39.8639,29700.0
2006-10-20 10:30:00,63.07,63.25,63.01,63.25,41800.0,39.8512,39.965,39.8133,39.965,41800.0
2006-10-20 11:00:00,63.26,63.33,63.21,63.3,16900.0,39.9713,40.0155,39.9397,39.9966,16900.0
2006-10-20 11:30:00,63.29,63.42,63.27,63.35,21400.0,39.9902,40.0724,39.9776,40.0282,21400.0
2006-10-20 12:00:00,63.36,63.44,63.31,63.43,16800.0,40.0345,40.085,40.0029,40.0787,16800.0
2006-10-20 12:30:00,63.42,63.45,63.34,63.41,11900.0,40.0724,40.0913,40.0218,40.0661,11900.0
2006-10-20 13:00:00,63.38,63.72,62.7,63.72,68700.0,40.0471,40.2619,39.6175,40.2619,68700.0
2006-10-20 13:30:00,63.72,63.84,63.63,63.65,46600.0,40.2619,40.3378,40.2051,40.2177,46600.0
2006-10-20 14:00:00,63.61,63.63,63.33,63.33,31400.0,40.1924,40.2051,40.0155,40.0155,31400.0
2006-10-20 14:30:00,63.33,63.4,63.26,63.29,15800.0,40.0155,40.0598,39.9713,39.9902,15800.0
2006-10-20 15:00:00,63.28,63.28,63.19,63.26,11800.0,39.9839,39.9839,39.9271,39.9713,11800.0
2006-10-20 15:30:00,63.24,63.39,63.24,63.26,26400.0,39.9587,40.0534,39.9587,39.9713,26400.0
2006-10-23 09:30:00,62.98,63.38,62.96,63.28,15600.0,39.7944,40.0471,39.7817,39.9839,15600.0
2006-10-23 10:00:00,63.27,63.32,63.2,63.32,12600.0,39.9776,40.0092,39.9334,40.0092,12600.0
2006-10-23 10:30:00,63.32,63.4,63.24,63.24,12500.0,40.0092,40.0598,39.9587,39.9587,12500.0
2006-10-23 11:00:00,63.26,63.47,63.26,63.38,13500.0,39.9713,40.104,39.9713,40.0471,13500.0
2006-10-23 11:30:00,63.39,63.47,63.2,63.33,15200.0,40.0534,40.104,39.9334,40.0155,15200.0
2006-10-23 12:00:00,63.32,63.42,63.28,63.37,12200.0,40.0092,40.0724,39.9839,40.0408,12200.0
2006-10-23 12:30:00,63.37,63.37,63.14,63.19,18400.0,40.0408,40.0408,39.8955,39.9271,18400.0
2006-10-23 13:00:00,63.19,63.28,63.17,63.26,13300.0,39.9271,39.9839,39.9144,39.9713,13300.0
2006-10-23 13:30:00,63.25,63.26,63.16,63.24,12200.0,39.965,39.9713,39.9081,39.9587,12200.0
2006-10-23 14:00:00,63.27,63.28,63.09,63.15,19400.0,39.9776,39.9839,39.8639,39.9018,19400.0
2006-10-23 14:30:00,63.15,63.28,63.14,63.24,22300.0,39.9018,39.9839,39.8955,39.9587,22300.0
2006-10-23 15:00:00,63.24,63.41,63.23,63.26,26800.0,39.9587,40.0661,39.9523,39.9713,26800.0
2006-10-23 15:30:00,63.26,63.3,63.19,63.26,22500.0,39.9713,39.9966,39.9271,39.9713,22500.0
2006-10-24 09:30:00,62.5,63.53,62.44,63.09,78300.0,39.4911,40.1419,39.4532,39.8639,78300.0
2006-10-24 10:00:00,63.09,63.18,62.58,62.59,63300.0,39.8639,39.9207,39.5416,39.5479,63300.0
2006-10-24 10:30:00,62.6,62.65,62.29,62.47,31300.0,39.5543,39.5859,39.3584,39.4721,31300.0
2006-10-24 11:00:00,62.46,62.59,62.01,62.28,41100.0,39.4658,39.5479,39.1815,39.3521,41100.0
2006-10-24 11:30:00,62.28,62.54,61.96,62.25,31400.0,39.3521,39.5164,39.1499,39.3331,31400.0
2006-10-24 12:00:00,62.25,62.48,62.25,62.25,36800.0,39.3331,39.4784,39.3331,39.3331,36800.0
2006-10-24 12:30:00,62.25,62.28,61.82,61.82,27400.0,39.3331,39.3521,39.0614,39.0614,27400.0
2006-10-24 13:00:00,61.82,62.01,61.57,62.01,72000.0,39.0614,39.1815,38.9035,39.1815,72000.0
2006-10-24 13:30:00,62.02,62.25,62.0,62.04,17800.0,39.1878,39.3331,39.1752,39.2004,17800.0
2006-10-24 14:00:00,61.99,62.25,61.91,62.01,26500.0,39.1688,39.3331,39.1183,39.1815,26500.0
2006-10-24 14:30:00,62.04,62.14,61.81,61.99,35100.0,39.2004,39.2636,39.0551,39.1688,35100.0
2006-10-24 15:00:00,62.0,62.28,61.98,62.21,81000.0,39.1752,39.3521,39.1625,39.3078,81000.0
2006-10-24 15:30:00,62.22,62.33,62.1,62.2,60000.0,39.3142,39.3837,39.2383,39.3015,60000.0
2006-10-25 09:30:00,62.32,62.5,62.04,62.5,31800.0,39.3773,39.4911,39.2004,39.4911,31800.0
2006-10-25 10:00:00,62.5,62.51,62.29,62.49,30000.0,39.4911,39.4974,39.3584,39.4848,30000.0
2006-10-25 10:30:00,62.5,62.51,62.14,62.48,19100.0,39.4911,39.4974,39.2636,39.4784,19100.0
2006-10-25 11:00:00,62.5,62.56,62.43,62.5,19200.0,39.4911,39.529,39.4468,39.4911,19200.0
2006-10-25 11:30:00,62.48,62.51,62.33,62.44,13100.0,39.4784,39.4974,39.3837,39.4532,13100.0
2006-10-25 12:00:00,62.44,62.44,62.2,62.23,10700.0,39.4532,39.4532,39.3015,39.3205,10700.0
2006-10-25 12:30:00,62.22,62.22,62.02,62.04,14700.0,39.3142,39.3142,39.1878,39.2004,14700.0
2006-10-25 13:00:00,62.02,62.05,61.89,61.92,27800.0,39.1878,39.2067,39.1056,39.1246,27800.0
2006-10-25 13:30:00,61.97,62.11,61.96,62.02,8400.0,39.1562,39.2447,39.1499,39.1878,8400.0
2006-10-25 14:00:00,62.05,62.3,61.95,62.06,19100.0,39.2067,39.3647,39.1436,39.2131,19100.0
2006-10-25 14:30:00,62.02,62.1,61.92,62.1,20400.0,39.1878,39.2383,39.1246,39.2383,20400.0
2006-10-25 15:00:00,62.15,62.17,62.02,62.05,21000.0,39.2699,39.2826,39.1878,39.2067,21000.0
2006-10-25 15:30:00,62.07,62.24,62.0,62.07,40900.0,39.2194,39.3268,39.1752,39.2194,40900.0
2006-10-26 09:30:00,61.85,62.44,61.85,62.29,31700.0,39.0804,39.4532,39.0804,39.3584,31700.0
2006-10-26 10:00:00,62.33,62.35,61.99,61.99,28100.0,39.3837,39.3963,39.1688,39.1688,28100.0
2006-10-26 10:30:00,61.99,62.12,61.9,62.11,13700.0,39.1688,39.251,39.112,39.2447,13700.0
2006-10-26 11:00:00,62.1,62.31,62.05,62.31,20400.0,39.2383,39.371,39.2067,39.371,20400.0
2006-10-26 11:30:00,62.32,62.45,62.32,62.41,14100.0,39.3773,39.4595,39.3773,39.4342,14100.0
2006-10-26 12:00:00,62.43,62.49,62.36,62.45,8800.0,39.4468,39.4848,39.4026,39.4595,8800.0
2006-10-26 12:30:00,62.45,62.51,62.42,62.51,10700.0,39.4595,39.4974,39.4405,39.4974,10700.0
2006-10-26 13:00:00,62.5,62.51,62.38,62.47,14200.0,39.4911,39.4974,39.4153,39.4721,14200.0
2006-10-26 13:30:00,62.49,62.61,62.47,62.56,10200.0,39.4848,39.5606,39.4721,39.529,10200.0
2006-10-26 14:00:00,62.56,62.67,62.55,62.67,10900.0,39.529,39.5985,39.5227,39.5985,10900.0
2006-10-26 14:30:00,62.68,62.88,62.6,62.88,61300.0,39.6048,39.7312,39.5543,39.7312,61300.0
2006-10-26 15:00:00,62.88,62.95,62.79,62.86,58900.0,39.7312,39.7754,39.6743,39.7185,58900.0
2006-10-26 15:30:00,62.83,62.86,62.55,62.65,74200.0,39.6996,39.7185,39.5227,39.5859,74200.0
2006-10-27 09:30:00,62.4,63.16,62.36,62.93,34800.0,39.4279,39.9081,39.4026,39.7628,34800.0
2006-10-27 10:00:00,62.92,63.04,62.81,63.0,34100.0,39.7565,39.8323,39.687,39.807,34100.0
2006-10-27 10:30:00,62.98,63.03,62.87,63.01,23900.0,39.7944,39.826,39.7249,39.8133,23900.0
2006-10-27 11:00:00,62.97,63.08,62.91,63.04,20000.0,39.7881,39.8576,39.7501,39.8323,20000.0
2006-10-27 11:30:00,63.05,63.1,63.0,63.03,9300.0,39.8386,39.8702,39.807,39.826,9300.0
2006-10-27 12:00:00,63.05,63.15,62.98,63.05,8500.0,39.8386,39.9018,39.7944,39.8386,8500.0
2006-10-27 12:30:00,63.04,63.16,63.03,63.09,15800.0,39.8323,39.9081,39.826,39.8639,15800.0
2006-10-27 13:00:00,63.09,63.19,62.98,63.0,11800.0,39.8639,39.9271,39.7944,39.807,11800.0
2006-10-27 13:30:00,62.99,63.02,62.87,63.02,22000.0,39.8007,39.8196,39.7249,39.8196,22000.0
2006-10-27 14:00:00,63.01,63.04,62.87,62.92,28000.0,39.8133,39.8323,39.7249,39.7565,28000.0
2006-10-27 14:30:00,62.9,63.03,62.89,63.03,34100.0,39.7438,39.826,39.7375,39.826,34100.0
2006-10-27 15:00:00,63.03,63.05,62.88,62.94,37600.0,39.826,39.8386,39.7312,39.7691,37600.0
2006-10-27 15:30:00,62.94,62.95,62.82,62.93,60600.0,39.7691,39.7754,39.6933,39.7628,60600.0
2006-10-30 09:30:00,62.75,63.14,62.75,62.99,24600.0,39.649,39.8955,39.649,39.8007,24600.0
2006-10-30 10:00:00,62.99,63.09,62.84,62.97,17600.0,39.8007,39.8639,39.7059,39.7881,17600.0
2006-10-30 10:30:00,62.98,63.14,62.96,63.07,16200.0,39.7944,39.8955,39.7817,39.8512,16200.0
2006-10-30 11:00:00,63.07,63.21,63.07,63.12,19900.0,39.8512,39.9397,39.8512,39.8828,19900.0
2006-10-30 11:30:00,63.12,63.24,63.02,63.18,25900.0,39.8828,39.9587,39.8196,39.9207,25900.0
2006-10-30 12:00:00,63.18,63.2,63.04,63.17,11200.0,39.9207,39.9334,39.8323,39.9144,11200.0
2006-10-30 12:30:00,63.16,63.24,63.08,63.2,24000.0,39.9081,39.9587,39.8576,39.9334,24000.0
2006-10-30 13:00:00,63.21,63.39,63.17,63.26,11300.0,39.9397,40.0534,39.9144,39.9713,11300.0
2006-10-30 13:30:00,63.29,63.46,63.25,63.46,14500.0,39.9902,40.0977,39.965,40.0977,14500.0
2006-10-30 14:00:00,63.44,63.47,63.32,63.35,10300.0,40.085,40.104,40.0092,40.0282,10300.0
2006-10-30 14:30:00,63.37,63.37,63.25,63.35,11000.0,40.0408,40.0408,39.965,40.0282,11000.0
2006-10-30 15:00:00,63.35,63.44,63.24,63.29,16200.0,40.0282,40.085,39.9587,39.9902,16200.0
2006-10-30 15:30:00,63.29,63.37,63.27,63.35,28800.0,39.9902,40.0408,39.9776,40.0282,28800.0
2006-10-31 09:30:00,63.25,63.4,62.99,63.08,37100.0,39.965,40.0598,39.8007,39.8576,37100.0
2006-10-31 10:00:00,63.07,63.08,62.96,63.04,24600.0,39.8512,39.8576,39.7817,39.8323,24600.0
2006-10-31 10:30:00,63.07,63.16,63.05,63.09,18800.0,39.8512,39.9081,39.8386,39.8639,18800.0
2006-10-31 11:00:00,63.11,63.14,62.91,62.92,21600.0,39.8765,39.8955,39.7501,39.7565,21600.0
2006-10-31 11:30:00,62.94,63.03,62.84,62.94,17700.0,39.7691,39.826,39.7059,39.7691,17700.0
2006-10-31 12:00:00,62.94,63.0,62.89,62.96,11500.0,39.7691,39.807,39.7375,39.7817,11500.0
2006-10-31 12:30:00,62.96,62.97,62.86,62.92,31300.0,39.7817,39.7881,39.7185,39.7565,31300.0
2006-10-31 13:00:00,62.92,62.96,62.87,62.94,16000.0,39.7565,39.7817,39.7249,39.7691,16000.0
2006-10-31 13:30:00,62.93,63.0,62.93,62.98,13500.0,39.7628,39.807,39.7628,39.7944,13500.0
2006-10-31 14:00:00,62.96,62.98,62.89,62.9,30400.0,39.7817,39.7944,39.7375,39.7438,30400.0
2006-10-31 14:30:00,62.9,62.97,62.9,62.94,18000.0,39.7438,39.7881,39.7438,39.7691,18000.0
2006-10-31 15:00:00,62.93,63.14,62.89,63.14,23700.0,39.7628,39.8955,39.7375,39.8955,23700.0
2006-10-31 15:30:00,63.14,63.23,63.03,63.09,25600.0,39.8955,39.9523,39.826,39.8639,25600.0
2006-11-01 09:30:00,63.5,63.88,63.5,63.87,27000.0,40.1229,40.363,40.1229,40.3567,27000.0
2006-11-01 10:00:00,63.87,63.91,63.77,63.89,51600.0,40.3567,40.382,40.2935,40.3694,51600.0
2006-11-01 10:30:00,63.91,64.0,63.87,63.98,47600.0,40.382,40.4389,40.3567,40.4262,47600.0
2006-11-01 11:00:00,63.98,64.06,63.9,64.06,37600.0,40.4262,40.4768,40.3757,40.4768,37600.0
2006-11-01 11:30:00,64.06,64.2,63.98,64.18,35200.0,40.4768,40.5652,40.4262,40.5526,35200.0
2006-11-01 12:00:00,64.15,64.17,64.09,64.1,17100.0,40.5336,40.5463,40.4957,40.5021,17100.0
2006-11-01 12:30:00,64.11,64.11,63.94,64.0,18700.0,40.5084,40.5084,40.401,40.4389,18700.0
2006-11-01 13:00:00,63.99,64.11,63.97,64.11,18100.0,40.4325,40.5084,40.4199,40.5084,18100.0
2006-11-01 13:30:00,64.08,64.1,64.0,64.02,19200.0,40.4894,40.5021,40.4389,40.4515,19200.0
2006-11-01 14:00:00,64.02,64.02,63.77,63.86,26600.0,40.4515,40.4515,40.2935,40.3504,26600.0
2006-11-01 14:30:00,63.87,63.9,63.8,63.87,29700.0,40.3567,40.3757,40.3125,40.3567,29700.0
2006-11-01 15:00:00,63.88,63.92,63.81,63.83,48200.0,40.363,40.3883,40.3188,40.3314,48200.0
2006-11-01 15:30:00,63.83,63.84,63.74,63.78,44100.0,40.3314,40.3378,40.2746,40.2999,44100.0
2006-11-02 09:30:00,63.7,64.0,63.6,63.91,32100.0,40.2493,40.4389,40.1861,40.382,32100.0
2006-11-02 10:00:00,63.93,64.1,63.9,64.01,31400.0,40.3946,40.5021,40.3757,40.4452,31400.0
2006-11-02 10:30:00,64.02,64.32,64.01,64.26,20000.0,40.4515,40.6411,40.4452,40.6031,20000.0
2006-11-02 11:00:00,64.25,64.4,64.25,64.32,24800.0,40.5968,40.6916,40.5968,40.6411,24800.0
2006-11-02 11:30:00,64.32,64.32,64.23,64.25,26900.0,40.6411,40.6411,40.5842,40.5968,26900.0
2006-11-02 12:00:00,64.26,64.3,64.24,64.26,15100.0,40.6031,40.6284,40.5905,40.6031,15100.0
2006-11-02 12:30:00,64.26,64.3,64.24,64.26,12600.0,40.6031,40.6284,40.5905,40.6031,12600.0
2006-11-02 13:00:00,64.25,64.32,64.25,64.31,15600.0,40.5968,40.6411,40.5968,40.6347,15600.0
2006-11-02 13:30:00,64.31,64.35,64.26,64.28,12100.0,40.6347,40.66,40.6031,40.6158,12100.0
2006-11-02 14:00:00,64.32,64.44,64.26,64.42,36400.0,40.6411,40.7169,40.6031,40.7042,36400.0
2006-11-02 14:30:00,64.42,64.45,64.25,64.3,16300.0,40.7042,40.7232,40.5968,40.6284,16300.0
2006-11-02 15:00:00,64.29,64.37,64.25,64.28,67300.0,40.6221,40.6727,40.5968,40.6158,67300.0
2006-11-02 15:30:00,64.29,64.29,64.17,64.19,72700.0,40.6221,40.6221,40.5463,40.5589,72700.0
2006-11-03 09:30:00,64.35,64.52,64.25,64.44,22300.0,40.66,40.7674,40.5968,40.7169,22300.0
2006-11-03 10:00:00,64.44,64.49,64.33,64.33,21200.0,40.7169,40.7485,40.6474,40.6474,21200.0
2006-11-03 10:30:00,64.33,64.36,64.21,64.33,14300.0,40.6474,40.6663,40.5716,40.6474,14300.0
2006-11-03 11:00:00,64.35,64.41,64.24,64.34,23600.0,40.66,40.6979,40.5905,40.6537,23600.0
2006-11-03 11:30:00,64.33,64.35,64.13,64.15,17800.0,40.6474,40.66,40.521,40.5336,17800.0
2006-11-03 12:00:00,64.15,64.16,64.07,64.12,15700.0,40.5336,40.54,40.4831,40.5147,15700.0
2006-11-03 12:30:00,64.12,64.14,64.09,64.1,6200.0,40.5147,40.5273,40.4957,40.5021,6200.0
2006-11-03 13:00:00,64.1,64.31,64.03,64.27,13400.0,40.5021,40.6347,40.4578,40.6095,13400.0
2006-11-03 13:30:00,64.25,64.33,64.24,64.25,16300.0,40.5968,40.6474,40.5905,40.5968,16300.0
2006-11-03 14:00:00,64.25,64.36,64.2,64.33,14800.0,40.5968,40.6663,40.5652,40.6474,14800.0
2006-11-03 14:30:00,64.33,64.33,64.25,64.25,10500.0,40.6474,40.6474,40.5968,40.5968,10500.0
2006-11-03 15:00:00,64.25,64.26,64.2,64.2,47100.0,40.5968,40.6031,40.5652,40.5652,47100.0
2006-11-03 15:30:00,64.2,64.31,64.2,64.25,34700.0,40.5652,40.6347,40.5652,40.5968,34700.0
2006-11-06 09:30:00,64.25,64.5,64.25,64.5,29000.0,40.5968,40.7548,40.5968,40.7548,29000.0
2006-11-06 10:00:00,64.49,64.61,63.75,64.26,76400.0,40.7485,40.8243,40.2809,40.6031,76400.0
2006-11-06 10:30:00,64.26,64.34,64.12,64.31,36200.0,40.6031,40.6537,40.5147,40.6347,36200.0
2006-11-06 11:00:00,64.29,64.39,64.28,64.37,30700.0,40.6221,40.6853,40.6158,40.6727,30700.0
2006-11-06 11:30:00,64.37,64.39,64.28,64.31,11700.0,40.6727,40.6853,40.6158,40.6347,11700.0
2006-11-06 12:00:00,64.33,64.38,64.31,64.32,14000.0,40.6474,40.679,40.6347,40.6411,14000.0
2006-11-06 12:30:00,64.35,64.36,64.23,64.29,17100.0,40.66,40.6663,40.5842,40.6221,17100.0
2006-11-06 13:00:00,64.28,64.46,64.28,64.43,11900.0,40.6158,40.7295,40.6158,40.7106,11900.0
2006-11-06 13:30:00,64.43,64.44,64.28,64.31,9900.0,40.7106,40.7169,40.6158,40.6347,9900.0
2006-11-06 14:00:00,64.33,64.39,64.32,64.38,23500.0,40.6474,40.6853,40.6411,40.679,23500.0
2006-11-06 14:30:00,64.38,64.41,64.37,64.4,15800.0,40.679,40.6979,40.6727,40.6916,15800.0
2006-11-06 15:00:00,64.4,64.51,64.39,64.47,35200.0,40.6916,40.7611,40.6853,40.7358,35200.0
2006-11-06 15:30:00,64.45,64.5,64.38,64.38,51300.0,40.7232,40.7548,40.679,40.679,51300.0
2006-11-07 09:30:00,64.53,64.59,64.36,64.58,15100.0,40.7737,40.8117,40.6663,40.8053,15100.0
2006-11-07 10:00:00,64.59,64.98,64.58,64.96,29200.0,40.8117,41.0581,40.8053,41.0454,29200.0
2006-11-07 10:30:00,64.98,65.05,64.93,64.95,28800.0,41.0581,41.1023,41.0265,41.0391,28800.0
2006-11-07 11:00:00,64.94,64.95,64.84,64.9,18500.0,41.0328,41.0391,40.9696,41.0075,18500.0
2006-11-07 11:30:00,64.91,64.93,64.81,64.81,15400.0,41.0139,41.0265,40.9507,40.9507,15400.0
2006-11-07 12:00:00,64.81,64.97,64.81,64.87,15600.0,40.9507,41.0518,40.9507,40.9886,15600.0
2006-11-07 12:30:00,64.86,64.94,64.85,64.89,9100.0,40.9823,41.0328,40.9759,41.0012,9100.0
2006-11-07 13:00:00,64.89,64.93,64.87,64.91,10800.0,41.0012,41.0265,40.9886,41.0139,10800.0
2006-11-07 13:30:00,64.91,65.14,64.91,65.13,53600.0,41.0139,41.1592,41.0139,41.1529,53600.0
2006-11-07 14:00:00,65.11,65.14,64.99,64.99,31700.0,41.1402,41.1592,41.0644,41.0644,31700.0
2006-11-07 14:30:00,65.0,65.08,64.99,65.08,21200.0,41.0707,41.1213,41.0644,41.1213,21200.0
2006-11-07 15:00:00,65.07,65.11,65.04,65.09,29500.0,41.115,41.1402,41.096,41.1276,29500.0
2006-11-07 15:30:00,65.09,65.18,64.99,65.01,36000.0,41.1276,41.1845,41.0644,41.077,36000.0
2006-11-08 09:30:00,65.0,65.21,64.97,65.18,25300.0,41.0707,41.2034,41.0518,41.1845,25300.0
2006-11-08 10:00:00,65.17,65.2,65.04,65.11,13200.0,41.1781,41.1971,41.096,41.1402,13200.0
2006-11-08 10:30:00,65.1,65.45,65.1,65.39,13100.0,41.1339,41.3551,41.1339,41.3171,13100.0
2006-11-08 11:00:00,65.4,65.42,65.31,65.37,12300.0,41.3235,41.3361,41.2666,41.3045,12300.0
2006-11-08 11:30:00,65.37,65.52,65.35,65.48,21200.0,41.3045,41.3993,41.2919,41.374,21200.0
2006-11-08 12:00:00,65.46,65.51,65.45,65.48,12200.0,41.3614,41.393,41.3551,41.374,12200.0
2006-11-08 12:30:00,65.48,65.7,65.46,65.63,15800.0,41.374,41.513,41.3614,41.4688,15800.0
2006-11-08 13:00:00,65.63,65.67,65.55,65.66,21700.0,41.4688,41.4941,41.4182,41.4877,21700.0
2006-11-08 13:30:00,65.67,65.71,65.63,65.66,23400.0,41.4941,41.5193,41.4688,41.4877,23400.0
2006-11-08 14:00:00,65.66,65.96,65.64,65.95,25400.0,41.4877,41.6773,41.4751,41.671,25400.0
2006-11-08 14:30:00,65.95,66.06,65.95,66.04,28900.0,41.671,41.7405,41.671,41.7279,28900.0
2006-11-08 15:00:00,66.04,66.04,65.91,65.97,32500.0,41.7279,41.7279,41.6457,41.6836,32500.0
2006-11-08 15:30:00,65.98,66.02,65.81,65.9,42500.0,41.6899,41.7152,41.5825,41.6394,42500.0
2006-11-09 09:30:00,65.79,65.85,65.63,65.73,25200.0,41.5699,41.6078,41.4688,41.532,25200.0
2006-11-09 10:00:00,65.73,65.75,65.54,65.61,39100.0,41.532,41.5446,41.4119,41.4562,39100.0
2006-11-09 10:30:00,65.61,65.66,65.5,65.58,27100.0,41.4562,41.4877,41.3867,41.4372,27100.0
2006-11-09 11:00:00,65.58,65.64,65.52,65.59,29300.0,41.4372,41.4751,41.3993,41.4435,29300.0
2006-11-09 11:30:00,65.59,65.76,65.58,65.65,17700.0,41.4435,41.5509,41.4372,41.4814,17700.0
2006-11-09 12:00:00,65.66,65.72,65.6,65.62,15100.0,41.4877,41.5257,41.4498,41.4625,15100.0
2006-11-09 12:30:00,65.64,65.71,65.55,65.71,22300.0,41.4751,41.5193,41.4182,41.5193,22300.0
2006-11-09 13:00:00,65.72,65.8,65.62,65.67,32500.0,41.5257,41.5762,41.4625,41.4941,32500.0
2006-11-09 13:30:00,65.67,65.78,65.66,65.78,19100.0,41.4941,41.5636,41.4877,41.5636,19100.0
2006-11-09 14:00:00,65.78,65.87,65.75,65.83,18900.0,41.5636,41.6204,41.5446,41.5952,18900.0
2006-11-09 14:30:00,65.82,65.92,65.8,65.82,28500.0,41.5888,41.652,41.5762,41.5888,28500.0
2006-11-09 15:00:00,65.82,65.82,65.56,65.56,29000.0,41.5888,41.5888,41.4246,41.4246,29000.0
2006-11-09 15:30:00,65.56,65.64,65.36,65.4,62800.0,41.4246,41.4751,41.2982,41.3235,62800.0
2006-11-10 09:30:00,65.46,65.46,65.38,65.46,18600.0,41.3614,41.3614,41.3108,41.3614,18600.0
2006-11-10 10:00:00,65.57,66.0,65.57,65.96,23600.0,41.4309,41.7026,41.4309,41.6773,23600.0
2006-11-10 10:30:00,65.92,66.01,65.9,65.96,30300.0,41.652,41.7089,41.6394,41.6773,30300.0
2006-11-10 11:00:00,65.95,65.95,65.72,65.73,21900.0,41.671,41.671,41.5257,41.532,21900.0
2006-11-10 11:30:00,65.72,65.75,65.61,65.63,17900.0,41.5257,41.5446,41.4562,41.4688,17900.0
2006-11-10 12:00:00,65.63,65.63,65.46,65.62,17800.0,41.4688,41.4688,41.3614,41.4625,17800.0
2006-11-10 12:30:00,65.62,65.65,65.54,65.59,24000.0,41.4625,41.4814,41.4119,41.4435,24000.0
2006-11-10 13:00:00,65.59,65.61,65.4,65.48,68900.0,41.4435,41.4562,41.3235,41.374,68900.0
2006-11-10 13:30:00,65.5,65.52,65.43,65.46,10800.0,41.3867,41.3993,41.3424,41.3614,10800.0
2006-11-10 14:00:00,65.46,65.55,65.44,65.49,43200.0,41.3614,41.4182,41.3487,41.3803,43200.0
2006-11-10 14:30:00,65.52,65.53,65.45,65.51,64800.0,41.3993,41.4056,41.3551,41.393,64800.0
2006-11-10 15:00:00,65.52,65.55,65.35,65.5,51000.0,41.3993,41.4182,41.2919,41.3867,51000.0
2006-11-10 15:30:00,65.51,65.65,65.51,65.6,22700.0,41.393,41.4814,41.393,41.4498,22700.0
2006-11-13 09:30:00,65.38,65.77,65.29,65.75,21100.0,41.3108,41.5573,41.254,41.5446,21100.0
2006-11-13 10:00:00,65.74,66.0,65.74,65.94,12800.0,41.5383,41.7026,41.5383,41.6647,12800.0
2006-11-13 10:30:00,65.94,65.99,65.94,65.96,12000.0,41.6647,41.6963,41.6647,41.6773,12000.0
2006-11-13 11:00:00,65.96,66.08,65.94,66.05,12800.0,41.6773,41.7531,41.6647,41.7342,12800.0
2006-11-13 11:30:00,66.05,66.09,66.03,66.08,11700.0,41.7342,41.7594,41.7215,41.7531,11700.0
2006-11-13 12:00:00,66.07,66.1,66.02,66.08,15600.0,41.7468,41.7658,41.7152,41.7531,15600.0
2006-11-13 12:30:00,66.12,66.14,66.05,66.05,17000.0,41.7784,41.791,41.7342,41.7342,17000.0
2006-11-13 13:00:00,66.05,66.07,66.01,66.01,9100.0,41.7342,41.7468,41.7089,41.7089,9100.0
2006-11-13 13:30:00,66.0,66.02,65.87,65.98,15400.0,41.7026,41.7152,41.6204,41.6899,15400.0
2006-11-13 14:00:00,65.99,66.0,65.87,65.94,19900.0,41.6963,41.7026,41.6204,41.6647,19900.0
2006-11-13 14:30:00,65.94,66.02,65.91,65.97,16100.0,41.6647,41.7152,41.6457,41.6836,16100.0
2006-11-13 15:00:00,65.97,65.98,65.79,65.81,39900.0,41.6836,41.6899,41.5699,41.5825,39900.0
2006-11-13 15:30:00,65.81,65.84,65.74,65.8,32500.0,41.5825,41.6015,41.5383,41.5762,32500.0
2006-11-14 09:30:00,65.7,65.76,65.44,65.72,21600.0,41.513,41.5509,41.3487,41.5257,21600.0
2006-11-14 10:00:00,65.7,65.86,65.62,65.65,18200.0,41.513,41.6141,41.4625,41.4814,18200.0
2006-11-14 10:30:00,65.65,65.77,65.57,65.7,15700.0,41.4814,41.5573,41.4309,41.513,15700.0
2006-11-14 11:00:00,65.68,65.79,65.61,65.78,18400.0,41.5004,41.5699,41.4562,41.5636,18400.0
2006-11-14 11:30:00,65.79,65.79,65.57,65.63,17500.0,41.5699,41.5699,41.4309,41.4688,17500.0
2006-11-14 12:00:00,65.6,65.65,65.58,65.59,5300.0,41.4498,41.4814,41.4372,41.4435,5300.0
2006-11-14 12:30:00,65.6,65.75,65.58,65.67,15700.0,41.4498,41.5446,41.4372,41.4941,15700.0
2006-11-14 13:00:00,65.66,65.74,65.63,65.64,26400.0,41.4877,41.5383,41.4688,41.4751,26400.0
2006-11-14 13:30:00,65.65,65.71,65.6,65.68,14800.0,41.4814,41.5193,41.4498,41.5004,14800.0
2006-11-14 14:00:00,65.68,65.75,65.65,65.75,19100.0,41.5004,41.5446,41.4814,41.5446,19100.0
2006-11-14 14:30:00,65.72,66.06,65.66,65.96,41100.0,41.5257,41.7405,41.4877,41.6773,41100.0
2006-11-14 15:00:00,66.03,66.11,65.95,65.95,52200.0,41.7215,41.7721,41.671,41.671,52200.0
2006-11-14 15:30:00,65.92,66.12,65.9,66.09,56500.0,41.652,41.7784,41.6394,41.7594,56500.0
2006-11-15 09:30:00,66.11,66.41,66.04,66.4,19000.0,41.7721,41.9616,41.7279,41.9553,19000.0
2006-11-15 10:00:00,66.38,66.42,66.33,66.38,16900.0,41.9427,41.968,41.9111,41.9427,16900.0
2006-11-15 10:30:00,66.37,66.42,66.35,66.41,11200.0,41.9364,41.968,41.9237,41.9616,11200.0
2006-11-15 11:00:00,66.41,66.49,66.35,66.36,19400.0,41.9616,42.0122,41.9237,41.93,19400.0
2006-11-15 11:30:00,66.37,66.42,66.33,66.36,18700.0,41.9364,41.968,41.9111,41.93,18700.0
2006-11-15 12:00:00,66.36,66.37,66.29,66.37,24800.0,41.93,41.9364,41.8858,41.9364,24800.0
2006-11-15 12:30:00,66.37,66.42,66.34,66.39,12600.0,41.9364,41.968,41.9174,41.949,12600.0
2006-11-15 13:00:00,66.4,66.4,66.31,66.32,8500.0,41.9553,41.9553,41.8985,41.9048,8500.0
2006-11-15 13:30:00,66.35,66.38,66.31,66.35,9900.0,41.9237,41.9427,41.8985,41.9237,9900.0
2006-11-15 14:00:00,66.35,66.45,66.25,66.35,23200.0,41.9237,41.9869,41.8605,41.9237,23200.0
2006-11-15 14:30:00,66.35,66.35,66.22,66.33,16100.0,41.9237,41.9237,41.8416,41.9111,16100.0
2006-11-15 15:00:00,66.32,66.33,66.24,66.27,33200.0,41.9048,41.9111,41.8542,41.8732,33200.0
2006-11-15 15:30:00,66.28,66.28,66.11,66.2,36300.0,41.8795,41.8795,41.7721,41.829,36300.0
2006-11-16 09:30:00,65.9,66.25,65.9,66.21,40800.0,41.6394,41.8605,41.6394,41.8353,40800.0
2006-11-16 10:00:00,66.2,66.46,66.19,66.39,21900.0,41.829,41.9932,41.8226,41.949,21900.0
2006-11-16 10:30:00,66.39,66.52,66.39,66.52,22400.0,41.949,42.0311,41.949,42.0311,22400.0
2006-11-16 11:00:00,66.53,66.53,66.25,66.4,30700.0,42.0375,42.0375,41.8605,41.9553,30700.0
2006-11-16 11:30:00,66.4,66.49,66.32,66.35,10200.0,41.9553,42.0122,41.9048,41.9237,10200.0
2006-11-16 12:00:00,66.36,66.54,66.36,66.52,16900.0,41.93,42.0438,41.93,42.0311,16900.0
2006-11-16 12:30:00,66.52,66.54,66.44,66.5,6900.0,42.0311,42.0438,41.9806,42.0185,6900.0
2006-11-16 13:00:00,66.51,66.53,66.49,66.51,1900.0,42.0248,42.0375,42.0122,42.0248,1900.0
2006-11-16 13:30:00,66.54,66.73,66.54,66.67,12000.0,42.0438,42.1638,42.0438,42.1259,12000.0
2006-11-16 14:00:00,66.69,66.79,66.67,66.76,19600.0,42.1386,42.2017,42.1259,42.1828,19600.0
2006-11-16 14:30:00,66.74,66.79,66.66,66.79,11400.0,42.1702,42.2017,42.1196,42.2017,11400.0
2006-11-16 15:00:00,66.78,66.98,66.76,66.92,35800.0,42.1954,42.3218,42.1828,42.2839,35800.0
2006-11-16 15:30:00,66.92,67.02,66.77,66.8,70500.0,42.2839,42.3471,42.1891,42.2081,70500.0
2006-11-17 09:30:00,66.65,66.7,66.35,66.44,49200.0,42.1133,42.1449,41.9237,41.9806,49200.0
2006-11-17 10:00:00,66.5,66.68,66.47,66.57,12000.0,42.0185,42.1322,41.9996,42.0627,12000.0
2006-11-17 10:30:00,66.57,66.84,66.54,66.75,24300.0,42.0627,42.2333,42.0438,42.1765,24300.0
2006-11-17 11:00:00,66.74,66.8,66.64,66.78,19800.0,42.1702,42.2081,42.107,42.1954,19800.0
2006-11-17 11:30:00,66.78,66.85,66.78,66.81,7100.0,42.1954,42.2397,42.1954,42.2144,7100.0
2006-11-17 12:00:00,66.82,66.89,66.8,66.8,8100.0,42.2207,42.2649,42.2081,42.2081,8100.0
2006-11-17 12:30:00,66.84,66.98,66.84,66.87,7600.0,42.2333,42.3218,42.2333,42.2523,7600.0
2006-11-17 13:00:00,66.87,66.9,66.77,66.83,11000.0,42.2523,42.2713,42.1891,42.227,11000.0
2006-11-17 13:30:00,66.84,66.9,66.83,66.85,9700.0,42.2333,42.2713,42.227,42.2397,9700.0
2006-11-17 14:00:00,66.85,66.88,66.79,66.86,18300.0,42.2397,42.2586,42.2017,42.246,18300.0
2006-11-17 14:30:00,66.85,66.92,66.83,66.91,18700.0,42.2397,42.2839,42.227,42.2776,18700.0
2006-11-17 15:00:00,66.91,66.93,66.86,66.89,27400.0,42.2776,42.2902,42.246,42.2649,27400.0
2006-11-17 15:30:00,66.89,66.99,66.82,66.92,42400.0,42.2649,42.3281,42.2207,42.2839,42400.0
2006-11-20 09:30:00,66.71,66.76,66.46,66.76,12300.0,42.1512,42.1828,41.9932,42.1828,12300.0
2006-11-20 10:00:00,66.77,66.97,66.73,66.95,16500.0,42.1891,42.3155,42.1638,42.3028,16500.0
2006-11-20 10:30:00,66.93,67.12,66.93,66.99,28400.0,42.2902,42.4103,42.2902,42.3281,28400.0
2006-11-20 11:00:00,67.01,67.13,66.95,67.02,9200.0,42.3408,42.4166,42.3028,42.3471,9200.0
2006-11-20 11:30:00,67.01,67.03,66.95,66.96,5100.0,42.3408,42.3534,42.3028,42.3092,5100.0
2006-11-20 12:00:00,66.96,67.02,66.95,66.99,16700.0,42.3092,42.3471,42.3028,42.3281,16700.0
2006-11-20 12:30:00,66.98,67.02,66.96,66.98,8800.0,42.3218,42.3471,42.3092,42.3218,8800.0
2006-11-20 13:00:00,66.98,67.0,66.95,66.96,8000.0,42.3218,42.3344,42.3028,42.3092,8000.0
2006-11-20 13:30:00,66.96,67.05,66.95,66.98,2900.0,42.3092,42.366,42.3028,42.3218,2900.0
2006-11-20 14:00:00,66.98,67.03,66.78,66.85,28100.0,42.3218,42.3534,42.1954,42.2397,28100.0
2006-11-20 14:30:00,66.83,66.87,66.78,66.85,12600.0,42.227,42.2523,42.1954,42.2397,12600.0
2006-11-20 15:00:00,66.84,66.84,66.67,66.71,21400.0,42.2333,42.2333,42.1259,42.1512,21400.0
2006-11-20 15:30:00,66.71,66.81,66.7,66.77,19600.0,42.1512,42.2144,42.1449,42.1891,19600.0
2006-11-21 09:30:00,66.65,66.7,66.47,66.66,21100.0,42.1133,42.1449,41.9996,42.1196,21100.0
2006-11-21 10:00:00,66.67,66.7,66.64,66.69,11300.0,42.1259,42.1449,42.107,42.1386,11300.0
2006-11-21 10:30:00,66.68,66.77,66.68,66.72,14100.0,42.1322,42.1891,42.1322,42.1575,14100.0
2006-11-21 11:00:00,66.73,66.81,66.7,66.81,15500.0,42.1638,42.2144,42.1449,42.2144,15500.0
2006-11-21 11:30:00,66.81,66.86,66.8,66.85,11700.0,42.2144,42.246,42.2081,42.2397,11700.0
2006-11-21 12:00:00,66.85,66.95,66.85,66.93,12200.0,42.2397,42.3028,42.2397,42.2902,12200.0
2006-11-21 12:30:00,66.94,66.94,66.9,66.92,8500.0,42.2965,42.2965,42.2713,42.2839,8500.0
2006-11-21 13:00:00,66.92,66.94,66.9,66.93,9000.0,42.2839,42.2965,42.2713,42.2902,9000.0
2006-11-21 13:30:00,66.91,67.0,66.91,66.96,10400.0,42.2776,42.3344,42.2776,42.3092,10400.0
2006-11-21 14:00:00,66.97,66.98,66.95,66.95,16200.0,42.3155,42.3218,42.3028,42.3028,16200.0
2006-11-21 14:30:00,66.97,67.05,66.95,67.02,12700.0,42.3155,42.366,42.3028,42.3471,12700.0
2006-11-21 15:00:00,67.02,67.04,66.92,67.04,32000.0,42.3471,42.3597,42.2839,42.3597,32000.0
2006-11-21 15:30:00,67.04,67.22,67.04,67.09,74900.0,42.3597,42.4734,42.3597,42.3913,74900.0
2006-11-22 09:30:00,66.84,67.41,66.84,67.33,31200.0,42.2333,42.5935,42.2333,42.5429,31200.0
2006-11-22 10:00:00,67.35,67.59,67.35,67.51,34200.0,42.5556,42.7072,42.5556,42.6567,34200.0
2006-11-22 10:30:00,67.51,67.73,67.5,67.65,20300.0,42.6567,42.7957,42.6504,42.7451,20300.0
2006-11-22 11:00:00,67.65,67.8,67.65,67.69,18800.0,42.7451,42.8399,42.7451,42.7704,18800.0
2006-11-22 11:30:00,67.65,67.68,67.59,67.6,11400.0,42.7451,42.7641,42.7072,42.7136,11400.0
2006-11-22 12:00:00,67.6,67.67,67.56,67.66,13400.0,42.7136,42.7578,42.6883,42.7515,13400.0
2006-11-22 12:30:00,67.66,67.73,67.6,67.62,9800.0,42.7515,42.7957,42.7136,42.7262,9800.0
2006-11-22 13:00:00,67.63,67.64,67.6,67.63,6800.0,42.7325,42.7388,42.7136,42.7325,6800.0
2006-11-22 13:30:00,67.63,67.65,67.59,67.61,9700.0,42.7325,42.7451,42.7072,42.7199,9700.0
2006-11-22 14:00:00,67.59,67.61,67.57,67.59,7800.0,42.7072,42.7199,42.6946,42.7072,7800.0
2006-11-22 14:30:00,67.59,67.69,67.58,67.63,9900.0,42.7072,42.7704,42.7009,42.7325,9900.0
2006-11-22 15:00:00,67.62,67.62,67.48,67.5,19700.0,42.7262,42.7262,42.6377,42.6504,19700.0
2006-11-22 15:30:00,67.5,67.58,67.42,67.53,18200.0,42.6504,42.7009,42.5998,42.6693,18200.0
2006-11-24 09:30:00,67.05,67.54,67.05,67.53,28900.0,42.366,42.6756,42.366,42.6693,28900.0
2006-11-24 10:00:00,67.48,67.94,67.48,67.94,16400.0,42.6377,42.9284,42.6377,42.9284,16400.0
2006-11-24 10:30:00,67.93,68.36,67.93,68.31,67300.0,42.9221,43.1938,42.9221,43.1622,67300.0
2006-11-24 11:00:00,68.31,68.43,68.27,68.33,27100.0,43.1622,43.238,43.1369,43.1748,27100.0
2006-11-24 11:30:00,68.33,68.44,68.0,68.01,21700.0,43.1748,43.2443,42.9663,42.9726,21700.0
2006-11-24 12:00:00,68.01,68.1,68.0,68.08,18300.0,42.9726,43.0295,42.9663,43.0168,18300.0
2006-11-24 12:30:00,68.08,68.13,67.94,67.95,28200.0,43.0168,43.0484,42.9284,42.9347,28200.0
2006-11-24 13:00:00,67.94,67.94,67.94,67.94,5100.0,42.9284,42.9284,42.9284,42.9284,5100.0
2006-11-24 13:30:00,67.94,67.94,67.94,67.94,0.0,42.9284,42.9284,42.9284,42.9284,0.0
2006-11-24 14:00:00,67.94,67.94,67.94,67.94,0.0,42.9284,42.9284,42.9284,42.9284,0.0
2006-11-24 14:30:00,67.94,67.94,67.94,67.94,0.0,42.9284,42.9284,42.9284,42.9284,0.0
2006-11-24 15:00:00,67.94,67.94,67.94,67.94,0.0,42.9284,42.9284,42.9284,42.9284,0.0
2006-11-24 15:30:00,67.94,67.94,67.94,67.94,0.0,42.9284,42.9284,42.9284,42.9284,0.0
2006-11-27 09:30:00,67.88,67.88,67.53,67.6,26100.0,42.8905,42.8905,42.6693,42.7136,26100.0
2006-11-27 10:00:00,67.56,67.56,67.37,67.44,31200.0,42.6883,42.6883,42.5682,42.6125,31200.0
2006-11-27 10:30:00,67.43,67.58,67.42,67.58,29300.0,42.6061,42.7009,42.5998,42.7009,29300.0
2006-11-27 11:00:00,67.58,67.58,67.36,67.36,28700.0,42.7009,42.7009,42.5619,42.5619,28700.0
2006-11-27 11:30:00,67.37,67.47,67.37,67.37,18300.0,42.5682,42.6314,42.5682,42.5682,18300.0
2006-11-27 12:00:00,67.37,67.37,67.21,67.21,17600.0,42.5682,42.5682,42.4671,42.4671,17600.0
2006-11-27 12:30:00,67.21,67.21,66.94,66.96,18200.0,42.4671,42.4671,42.2965,42.3092,18200.0
2006-11-27 13:00:00,66.94,67.07,66.88,67.07,10700.0,42.2965,42.3787,42.2586,42.3787,10700.0
2006-11-27 13:30:00,67.08,67.11,67.0,67.03,14000.0,42.385,42.4039,42.3344,42.3534,14000.0
2006-11-27 14:00:00,67.05,67.05,66.83,66.88,19800.0,42.366,42.366,42.227,42.2586,19800.0
2006-11-27 14:30:00,66.89,66.94,66.85,66.87,18400.0,42.2649,42.2965,42.2397,42.2523,18400.0
2006-11-27 15:00:00,66.85,66.88,66.76,66.79,43100.0,42.2397,42.2586,42.1828,42.2017,43100.0
2006-11-27 15:30:00,66.8,66.85,66.68,66.8,45600.0,42.2081,42.2397,42.1322,42.2081,45600.0
2006-11-28 09:30:00,66.51,66.7,66.46,66.64,34300.0,42.0248,42.1449,41.9932,42.107,34300.0
2006-11-28 10:00:00,66.65,66.8,66.45,66.74,29900.0,42.1133,42.2081,41.9869,42.1702,29900.0
2006-11-28 10:30:00,66.76,66.89,66.75,66.76,16300.0,42.1828,42.2649,42.1765,42.1828,16300.0
2006-11-28 11:00:00,66.77,66.8,66.66,66.69,18100.0,42.1891,42.2081,42.1196,42.1386,18100.0
2006-11-28 11:30:00,66.69,66.77,66.66,66.74,22900.0,42.1386,42.1891,42.1196,42.1702,22900.0
2006-11-28 12:00:00,66.75,66.77,66.62,66.62,46900.0,42.1765,42.1891,42.0943,42.0943,46900.0
2006-11-28 12:30:00,66.62,66.64,66.5,66.64,20500.0,42.0943,42.107,42.0185,42.107,20500.0
2006-11-28 13:00:00,66.6,66.65,66.44,66.45,32100.0,42.0817,42.1133,41.9806,41.9869,32100.0
2006-11-28 13:30:00,66.48,66.55,66.44,66.46,13300.0,42.0059,42.0501,41.9806,41.9932,13300.0
2006-11-28 14:00:00,66.48,66.55,66.42,66.5,19600.0,42.0059,42.0501,41.968,42.0185,19600.0
2006-11-28 14:30:00,66.51,66.52,66.43,66.49,21800.0,42.0248,42.0311,41.9743,42.0122,21800.0
2006-11-28 15:00:00,66.52,66.65,66.48,66.63,34200.0,42.0311,42.1133,42.0059,42.1006,34200.0
2006-11-28 15:30:00,66.63,66.67,66.61,66.63,31600.0,42.1006,42.1259,42.088,42.1006,31600.0
2006-11-29 09:30:00,66.64,67.01,66.6,67.01,14400.0,42.107,42.3408,42.0817,42.3408,14400.0
2006-11-29 10:00:00,67.01,67.21,66.96,67.05,9900.0,42.3408,42.4671,42.3092,42.366,9900.0
2006-11-29 10:30:00,67.04,67.09,66.99,67.07,7900.0,42.3597,42.3913,42.3281,42.3787,7900.0
2006-11-29 11:00:00,67.11,67.33,67.11,67.24,19500.0,42.4039,42.5429,42.4039,42.4861,19500.0
2006-11-29 11:30:00,67.27,67.34,67.25,67.28,13100.0,42.505,42.5493,42.4924,42.5114,13100.0
2006-11-29 12:00:00,67.3,67.37,67.27,67.29,12100.0,42.524,42.5682,42.505,42.5177,12100.0
2006-11-29 12:30:00,67.3,67.33,67.27,67.28,12700.0,42.524,42.5429,42.505,42.5114,12700.0
2006-11-29 13:00:00,67.28,67.32,67.23,67.25,18400.0,42.5114,42.5366,42.4798,42.4924,18400.0
2006-11-29 13:30:00,67.25,67.3,67.2,67.24,18000.0,42.4924,42.524,42.4608,42.4861,18000.0
2006-11-29 14:00:00,67.3,67.3,67.12,67.12,15100.0,42.524,42.524,42.4103,42.4103,15100.0
2006-11-29 14:30:00,67.12,67.34,67.12,67.24,18400.0,42.4103,42.5493,42.4103,42.4861,18400.0
2006-11-29 15:00:00,67.22,67.33,67.2,67.29,14000.0,42.4734,42.5429,42.4608,42.5177,14000.0
2006-11-29 15:30:00,67.3,67.44,67.3,67.33,18000.0,42.524,42.6125,42.524,42.5429,18000.0
2006-11-30 09:30:00,67.41,67.67,67.34,67.67,12000.0,42.5935,42.7578,42.5493,42.7578,12000.0
2006-11-30 10:00:00,67.61,67.61,67.39,67.46,26200.0,42.7199,42.7199,42.5809,42.6251,26200.0
2006-11-30 10:30:00,67.5,67.66,67.45,67.57,19100.0,42.6504,42.7515,42.6188,42.6946,19100.0
2006-11-30 11:00:00,67.59,67.61,67.46,67.61,11400.0,42.7072,42.7199,42.6251,42.7199,11400.0
2006-11-30 11:30:00,67.6,67.61,67.26,67.35,16600.0,42.7136,42.7199,42.4987,42.5556,16600.0
2006-11-30 12:00:00,67.34,67.39,67.29,67.32,8800.0,42.5493,42.5809,42.5177,42.5366,8800.0
2006-11-30 12:30:00,67.32,67.35,67.21,67.24,18700.0,42.5366,42.5556,42.4671,42.4861,18700.0
2006-11-30 13:00:00,67.23,67.39,67.13,67.31,15100.0,42.4798,42.5809,42.4166,42.5303,15100.0
2006-11-30 13:30:00,67.34,67.35,67.13,67.13,14000.0,42.5493,42.5556,42.4166,42.4166,14000.0
2006-11-30 14:00:00,67.13,67.24,67.11,67.24,11700.0,42.4166,42.4861,42.4039,42.4861,11700.0
2006-11-30 14:30:00,67.24,67.53,67.23,67.43,31500.0,42.4861,42.6693,42.4798,42.6061,31500.0
2006-11-30 15:00:00,67.42,67.59,67.38,67.58,20500.0,42.5998,42.7072,42.5745,42.7009,20500.0
2006-11-30 15:30:00,67.56,67.66,67.43,67.43,34200.0,42.6883,42.7515,42.6061,42.6061,34200.0
2006-12-01 09:30:00,67.22,67.62,67.22,67.57,16200.0,42.4734,42.7262,42.4734,42.6946,16200.0
2006-12-01 10:00:00,67.59,67.6,67.06,67.31,22900.0,42.7072,42.7136,42.3723,42.5303,22900.0
2006-12-01 10:30:00,67.32,67.35,67.09,67.16,15200.0,42.5366,42.5556,42.3913,42.4355,15200.0
2006-12-01 11:00:00,67.16,67.26,67.08,67.08,13200.0,42.4355,42.4987,42.385,42.385,13200.0
2006-12-01 11:30:00,67.09,67.38,67.06,67.36,19400.0,42.3913,42.5745,42.3723,42.5619,19400.0
2006-12-01 12:00:00,67.39,67.41,67.2,67.21,24200.0,42.5809,42.5935,42.4608,42.4671,24200.0
2006-12-01 12:30:00,67.22,67.23,67.16,67.16,13600.0,42.4734,42.4798,42.4355,42.4355,13600.0
2006-12-01 13:00:00,67.15,67.15,66.95,66.97,16600.0,42.4292,42.4292,42.3028,42.3155,16600.0
2006-12-01 13:30:00,66.95,67.06,66.91,67.06,15000.0,42.3028,42.3723,42.2776,42.3723,15000.0
2006-12-01 14:00:00,67.04,67.07,66.71,66.74,54900.0,42.3597,42.3787,42.1512,42.1702,54900.0
2006-12-01 14:30:00,66.74,66.75,66.45,66.58,36000.0,42.1702,42.1765,41.9869,42.0691,36000.0
2006-12-01 15:00:00,66.59,66.69,66.51,66.68,38700.0,42.0754,42.1386,42.0248,42.1322,38700.0
2006-12-01 15:30:00,66.68,67.01,66.62,66.93,56900.0,42.1322,42.3408,42.0943,42.2902,56900.0
2006-12-04 09:30:00,66.97,67.77,66.91,67.6,31600.0,42.565,43.0734,42.5268,42.9654,31600.0
2006-12-04 10:00:00,67.68,67.79,67.51,67.6,14200.0,43.0162,43.0862,42.9082,42.9654,14200.0
2006-12-04 10:30:00,67.65,67.68,67.43,67.66,15300.0,42.9972,43.0162,42.8574,43.0035,15300.0
2006-12-04 11:00:00,67.65,67.71,67.53,67.6,11200.0,42.9972,43.0353,42.9209,42.9654,11200.0
2006-12-04 11:30:00,67.59,67.6,67.35,67.43,10600.0,42.959,42.9654,42.8065,42.8574,10600.0
2006-12-04 12:00:00,67.43,67.46,67.3,67.3,15600.0,42.8574,42.8764,42.7747,42.7747,15600.0
2006-12-04 12:30:00,67.26,67.45,67.26,67.45,7400.0,42.7493,42.8701,42.7493,42.8701,7400.0
2006-12-04 13:00:00,67.45,67.57,67.38,67.56,9900.0,42.8701,42.9463,42.8256,42.94,9900.0
2006-12-04 13:30:00,67.57,67.86,67.57,67.78,20500.0,42.9463,43.1307,42.9463,43.0798,20500.0
2006-12-04 14:00:00,67.81,67.86,67.81,67.86,18300.0,43.0989,43.1307,43.0989,43.1307,18300.0
2006-12-04 14:30:00,67.87,67.97,67.82,67.97,18100.0,43.137,43.2006,43.1052,43.2006,18100.0
2006-12-04 15:00:00,67.97,67.98,67.83,67.91,29500.0,43.2006,43.2069,43.1116,43.1624,29500.0
2006-12-04 15:30:00,67.92,67.94,67.81,67.88,42800.0,43.1688,43.1815,43.0989,43.1434,42800.0
2006-12-05 09:30:00,67.64,68.0,67.6,67.98,31500.0,42.9908,43.2196,42.9654,43.2069,31500.0
2006-12-05 10:00:00,68.01,68.31,67.99,68.09,30000.0,43.226,43.4167,43.2133,43.2768,30000.0
2006-12-05 10:30:00,68.1,68.31,68.0,68.3,21400.0,43.2832,43.4167,43.2196,43.4103,21400.0
2006-12-05 11:00:00,68.27,68.32,68.16,68.29,23500.0,43.3912,43.423,43.3213,43.404,23500.0
2006-12-05 11:30:00,68.29,68.33,68.25,68.25,11700.0,43.404,43.4294,43.3785,43.3785,11700.0
2006-12-05 12:00:00,68.23,68.28,68.12,68.24,19700.0,43.3658,43.3976,43.2959,43.3722,19700.0
2006-12-05 12:30:00,68.24,68.37,68.09,68.21,23000.0,43.3722,43.4548,43.2768,43.3531,23000.0
2006-12-05 13:00:00,68.28,68.28,68.12,68.15,20200.0,43.3976,43.3976,43.2959,43.315,20200.0
2006-12-05 13:30:00,68.15,68.25,68.15,68.2,19500.0,43.315,43.3785,43.315,43.3467,19500.0
2006-12-05 14:00:00,68.2,68.25,68.14,68.15,20500.0,43.3467,43.3785,43.3086,43.315,20500.0
2006-12-05 14:30:00,68.15,68.19,68.11,68.12,27700.0,43.315,43.3404,43.2895,43.2959,27700.0
2006-12-05 15:00:00,68.13,68.13,67.86,67.9,45000.0,43.3023,43.3023,43.1307,43.1561,45000.0
2006-12-05 15:30:00,67.9,67.9,67.8,67.87,82700.0,43.1561,43.1561,43.0925,43.137,82700.0
2006-12-06 09:30:00,67.91,68.0,67.78,67.93,16200.0,43.1624,43.2196,43.0798,43.1751,16200.0
2006-12-06 10:00:00,67.92,68.14,67.83,68.1,24700.0,43.1688,43.3086,43.1116,43.2832,24700.0
2006-12-06 10:30:00,68.1,68.16,68.01,68.02,27900.0,43.2832,43.3213,43.226,43.2323,27900.0
2006-12-06 11:00:00,68.02,68.06,67.96,68.05,17600.0,43.2323,43.2578,43.1942,43.2514,17600.0
2006-12-06 11:30:00,68.05,68.13,68.03,68.09,16000.0,43.2514,43.3023,43.2387,43.2768,16000.0
2006-12-06 12:00:00,68.06,68.21,68.03,68.04,36000.0,43.2578,43.3531,43.2387,43.2451,36000.0
2006-12-06 12:30:00,68.04,68.14,68.03,68.09,17400.0,43.2451,43.3086,43.2387,43.2768,17400.0
2006-12-06 13:00:00,68.08,68.11,68.02,68.03,34100.0,43.2705,43.2895,43.2323,43.2387,34100.0
2006-12-06 13:30:00,68.03,68.04,67.87,68.02,46800.0,43.2387,43.2451,43.137,43.2323,46800.0
2006-12-06 14:00:00,68.03,68.08,67.97,68.0,16800.0,43.2387,43.2705,43.2006,43.2196,16800.0
2006-12-06 14:30:00,68.0,68.06,67.95,68.04,62300.0,43.2196,43.2578,43.1879,43.2451,62300.0
2006-12-06 15:00:00,68.04,68.04,67.89,67.95,58300.0,43.2451,43.2451,43.1497,43.1879,58300.0
2006-12-06 15:30:00,67.95,67.95,67.92,67.95,35800.0,43.1879,43.1879,43.1688,43.1879,35800.0
2006-12-07 09:30:00,67.82,67.9,67.6,67.66,89400.0,43.1052,43.1561,42.9654,43.0035,89400.0
2006-12-07 10:00:00,67.66,67.81,67.65,67.72,18000.0,43.0035,43.0989,42.9972,43.0417,18000.0
2006-12-07 10:30:00,67.7,67.85,67.63,67.8,19100.0,43.029,43.1243,42.9845,43.0925,19100.0
2006-12-07 11:00:00,67.8,67.87,67.65,67.66,17800.0,43.0925,43.137,42.9972,43.0035,17800.0
2006-12-07 11:30:00,67.68,67.91,67.68,67.89,9400.0,43.0162,43.1624,43.0162,43.1497,9400.0
2006-12-07 12:00:00,67.89,67.93,67.83,67.89,7900.0,43.1497,43.1751,43.1116,43.1497,7900.0
2006-12-07 12:30:00,67.89,67.99,67.81,67.83,19000.0,43.1497,43.2133,43.0989,43.1116,19000.0
2006-12-07 13:00:00,67.82,67.93,67.81,67.93,5000.0,43.1052,43.1751,43.0989,43.1751,5000.0
2006-12-07 13:30:00,67.93,67.93,67.85,67.85,12800.0,43.1751,43.1751,43.1243,43.1243,12800.0
2006-12-07 14:00:00,67.86,67.86,67.77,67.79,30400.0,43.1307,43.1307,43.0734,43.0862,30400.0
2006-12-07 14:30:00,67.8,67.84,67.78,67.78,15400.0,43.0925,43.1179,43.0798,43.0798,15400.0
2006-12-07 15:00:00,67.78,67.87,67.73,67.79,30800.0,43.0798,43.137,43.048,43.0862,30800.0
2006-12-07 15:30:00,67.81,67.81,67.63,67.65,108600.0,43.0989,43.0989,42.9845,42.9972,108600.0
2006-12-08 09:30:00,67.45,68.0,67.45,67.95,13400.0,42.8701,43.2196,42.8701,43.1879,13400.0
2006-12-08 10:00:00,67.95,68.08,67.76,68.02,26600.0,43.1879,43.2705,43.0671,43.2323,26600.0
2006-12-08 10:30:00,68.03,68.14,68.0,68.02,19500.0,43.2387,43.3086,43.2196,43.2323,19500.0
2006-12-08 11:00:00,68.02,68.22,68.02,68.18,17500.0,43.2323,43.3595,43.2323,43.334,17500.0
2006-12-08 11:30:00,68.2,68.31,68.18,68.18,9000.0,43.3467,43.4167,43.334,43.334,9000.0
2006-12-08 12:00:00,68.2,68.28,68.19,68.23,6300.0,43.3467,43.3976,43.3404,43.3658,6300.0
2006-12-08 12:30:00,68.22,68.25,68.13,68.2,12200.0,43.3595,43.3785,43.3023,43.3467,12200.0
2006-12-08 13:00:00,68.22,68.3,68.19,68.26,5200.0,43.3595,43.4103,43.3404,43.3849,5200.0
2006-12-08 13:30:00,68.26,68.37,68.26,68.37,16800.0,43.3849,43.4548,43.3849,43.4548,16800.0
2006-12-08 14:00:00,68.32,68.35,68.2,68.22,12300.0,43.423,43.4421,43.3467,43.3595,12300.0
2006-12-08 14:30:00,68.25,68.44,68.21,68.36,12600.0,43.3785,43.4993,43.3531,43.4484,12600.0
2006-12-08 15:00:00,68.38,68.38,68.2,68.21,26800.0,43.4612,43.4612,43.3467,43.3531,26800.0
2006-12-08 15:30:00,68.21,68.26,68.15,68.24,58100.0,43.3531,43.3849,43.315,43.3722,58100.0
2006-12-11 09:30:00,68.05,68.1,67.82,68.0,20500.0,43.2514,43.2832,43.1052,43.2196,20500.0
2006-12-11 10:00:00,68.0,68.25,67.95,68.14,19100.0,43.2196,43.3785,43.1879,43.3086,19100.0
2006-12-11 10:30:00,68.14,68.16,68.0,68.04,12100.0,43.3086,43.3213,43.2196,43.2451,12100.0
2006-12-11 11:00:00,68.06,68.13,68.03,68.09,15900.0,43.2578,43.3023,43.2387,43.2768,15900.0
2006-12-11 11:30:00,68.13,68.19,68.08,68.14,18500.0,43.3023,43.3404,43.2705,43.3086,18500.0
2006-12-11 12:00:00,68.14,68.14,68.08,68.11,17100.0,43.3086,43.3086,43.2705,43.2895,17100.0
2006-12-11 12:30:00,68.11,68.12,68.04,68.04,13100.0,43.2895,43.2959,43.2451,43.2451,13100.0
2006-12-11 13:00:00,68.04,68.11,67.96,68.11,8300.0,43.2451,43.2895,43.1942,43.2895,8300.0
2006-12-11 13:30:00,68.09,68.13,68.09,68.1,14300.0,43.2768,43.3023,43.2768,43.2832,14300.0
2006-12-11 14:00:00,68.1,68.11,68.07,68.08,16400.0,43.2832,43.2895,43.2641,43.2705,16400.0
2006-12-11 14:30:00,68.07,68.08,67.99,67.99,27000.0,43.2641,43.2705,43.2133,43.2133,27000.0
2006-12-11 15:00:00,68.01,68.01,67.83,67.84,25700.0,43.226,43.226,43.1116,43.1179,25700.0
2006-12-11 15:30:00,67.84,67.87,67.79,67.86,33800.0,43.1179,43.137,43.0862,43.1307,33800.0
2006-12-12 09:30:00,67.65,67.73,67.49,67.54,23900.0,42.9972,43.048,42.8955,42.9273,23900.0
2006-12-12 10:00:00,67.53,67.67,67.51,67.66,21600.0,42.9209,43.0099,42.9082,43.0035,21600.0
2006-12-12 10:30:00,67.68,67.69,67.61,67.69,17800.0,43.0162,43.0226,42.9718,43.0226,17800.0
2006-12-12 11:00:00,67.69,67.73,67.63,67.63,18400.0,43.0226,43.048,42.9845,42.9845,18400.0
2006-12-12 11:30:00,67.63,67.64,67.33,67.33,49200.0,42.9845,42.9908,42.7938,42.7938,49200.0
2006-12-12 12:00:00,67.33,67.36,67.03,67.09,23900.0,42.7938,42.8129,42.6031,42.6413,23900.0
2006-12-12 12:30:00,67.12,67.29,67.12,67.24,9000.0,42.6603,42.7684,42.6603,42.7366,9000.0
2006-12-12 13:00:00,67.23,67.28,67.21,67.26,10700.0,42.7302,42.762,42.7175,42.7493,10700.0
2006-12-12 13:30:00,67.29,67.36,67.27,67.33,10300.0,42.7684,42.8129,42.7557,42.7938,10300.0
2006-12-12 14:00:00,67.33,67.43,67.18,67.39,31600.0,42.7938,42.8574,42.6985,42.8319,31600.0
2006-12-12 14:30:00,67.4,67.45,67.27,67.43,24600.0,42.8383,42.8701,42.7557,42.8574,24600.0
2006-12-12 15:00:00,67.43,67.58,67.41,67.49,29600.0,42.8574,42.9527,42.8446,42.8955,29600.0
2006-12-12 15:30:00,67.48,67.5,67.39,67.46,48100.0,42.8891,42.9018,42.8319,42.8764,48100.0
2006-12-13 09:30:00,67.47,67.93,67.47,67.85,34700.0,42.8828,43.1751,42.8828,43.1243,34700.0
2006-12-13 10:00:00,67.85,67.97,67.65,67.85,34500.0,43.1243,43.2006,42.9972,43.1243,34500.0
2006-12-13 10:30:00,67.84,67.85,67.74,67.85,23000.0,43.1179,43.1243,43.0544,43.1243,23000.0
2006-12-13 11:00:00,67.85,67.96,67.79,67.94,17200.0,43.1243,43.1942,43.0862,43.1815,17200.0
2006-12-13 11:30:00,67.93,67.97,67.82,67.9,14300.0,43.1751,43.2006,43.1052,43.1561,14300.0
2006-12-13 12:00:00,67.87,67.87,67.66,67.68,15900.0,43.137,43.137,43.0035,43.0162,15900.0
2006-12-13 12:30:00,67.68,67.86,67.65,67.85,20300.0,43.0162,43.1307,42.9972,43.1243,20300.0
2006-12-13 13:00:00,67.86,67.94,67.82,67.89,17600.0,43.1307,43.1815,43.1052,43.1497,17600.0
2006-12-13 13:30:00,67.88,67.88,67.74,67.86,42200.0,43.1434,43.1434,43.0544,43.1307,42200.0
2006-12-13 14:00:00,67.86,68.03,67.78,67.99,32800.0,43.1307,43.2387,43.0798,43.2133,32800.0
2006-12-13 14:30:00,68.0,68.02,67.9,68.02,23600.0,43.2196,43.2323,43.1561,43.2323,23600.0
2006-12-13 15:00:00,68.01,68.07,67.97,68.01,17200.0,43.226,43.2641,43.2006,43.226,17200.0
2006-12-13 15:30:00,68.03,68.09,67.8,67.96,76600.0,43.2387,43.2768,43.0925,43.1942,76600.0
2006-12-14 09:30:00,67.74,68.37,67.69,68.37,40800.0,43.0544,43.4548,43.0226,43.4548,40800.0
2006-12-14 10:00:00,68.36,68.49,68.29,68.37,20200.0,43.4484,43.5311,43.404,43.4548,20200.0
2006-12-14 10:30:00,68.38,68.5,68.29,68.39,18100.0,43.4612,43.5374,43.404,43.4675,18100.0
2006-12-14 11:00:00,68.42,68.47,68.38,68.41,12500.0,43.4866,43.5184,43.4612,43.4802,12500.0
2006-12-14 11:30:00,68.4,68.4,68.24,68.24,13200.0,43.4739,43.4739,43.3722,43.3722,13200.0
2006-12-14 12:00:00,68.25,68.26,68.18,68.22,12400.0,43.3785,43.3849,43.334,43.3595,12400.0
2006-12-14 12:30:00,68.21,68.26,68.17,68.26,13200.0,43.3531,43.3849,43.3277,43.3849,13200.0
2006-12-14 13:00:00,68.27,68.32,68.22,68.27,14400.0,43.3912,43.423,43.3595,43.3912,14400.0
2006-12-14 13:30:00,68.27,68.29,68.15,68.2,14900.0,43.3912,43.404,43.315,43.3467,14900.0
2006-12-14 14:00:00,68.2,68.23,68.17,68.18,13900.0,43.3467,43.3658,43.3277,43.334,13900.0
2006-12-14 14:30:00,68.18,68.25,68.18,68.21,19200.0,43.334,43.3785,43.334,43.3531,19200.0
2006-12-14 15:00:00,68.22,68.22,68.1,68.15,26900.0,43.3595,43.3595,43.2832,43.315,26900.0
2006-12-14 15:30:00,68.15,68.24,68.15,68.2,26300.0,43.315,43.3722,43.315,43.3467,26300.0
2006-12-15 09:30:00,68.1,68.15,67.29,67.72,200400.0,43.2832,43.315,42.7684,43.0417,200400.0
2006-12-15 10:00:00,67.73,67.75,67.26,67.27,70300.0,43.048,43.0607,42.7493,42.7557,70300.0
2006-12-15 10:30:00,67.29,67.54,67.15,67.51,82600.0,42.7684,42.9273,42.6794,42.9082,82600.0
2006-12-15 11:00:00,67.51,67.58,67.5,67.58,41000.0,42.9082,42.9527,42.9018,42.9527,41000.0
2006-12-15 11:30:00,67.55,67.62,67.51,67.56,30500.0,42.9336,42.9781,42.9082,42.94,30500.0
2006-12-15 12:00:00,67.56,67.57,67.39,67.46,38600.0,42.94,42.9463,42.8319,42.8764,38600.0
2006-12-15 12:30:00,67.44,67.53,67.44,67.47,38800.0,42.8637,42.9209,42.8637,42.8828,38800.0
2006-12-15 13:00:00,67.47,67.52,67.46,67.46,28100.0,42.8828,42.9146,42.8764,42.8764,28100.0
2006-12-15 13:30:00,67.46,67.53,67.38,67.49,40700.0,42.8764,42.9209,42.8256,42.8955,40700.0
2006-12-15 14:00:00,67.51,67.52,67.38,67.42,48900.0,42.9082,42.9146,42.8256,42.851,48900.0
2006-12-15 14:30:00,67.44,67.44,67.27,67.28,56900.0,42.8637,42.8637,42.7557,42.762,56900.0
2006-12-15 15:00:00,67.29,67.33,67.24,67.3,65100.0,42.7684,42.7938,42.7366,42.7747,65100.0
2006-12-15 15:30:00,67.31,67.54,67.28,67.44,78200.0,42.7811,42.9273,42.762,42.8637,78200.0
2006-12-18 09:30:00,67.73,67.93,67.61,67.89,29400.0,43.048,43.1751,42.9718,43.1497,29400.0
2006-12-18 10:00:00,67.87,67.95,67.82,67.91,22300.0,43.137,43.1879,43.1052,43.1624,22300.0
2006-12-18 10:30:00,67.92,68.01,67.92,68.01,21600.0,43.1688,43.226,43.1688,43.226,21600.0
2006-12-18 11:00:00,68.03,68.22,67.93,68.17,29500.0,43.2387,43.3595,43.1751,43.3277,29500.0
2006-12-18 11:30:00,68.16,68.25,68.1,68.13,26300.0,43.3213,43.3785,43.2832,43.3023,26300.0
2006-12-18 12:00:00,68.13,68.13,67.98,68.01,30700.0,43.3023,43.3023,43.2069,43.226,30700.0
2006-12-18 12:30:00,68.04,68.09,68.04,68.05,13900.0,43.2451,43.2768,43.2451,43.2514,13900.0
2006-12-18 13:00:00,68.03,68.04,67.85,67.89,29600.0,43.2387,43.2451,43.1243,43.1497,29600.0
2006-12-18 13:30:00,67.89,67.96,67.86,67.88,25100.0,43.1497,43.1942,43.1307,43.1434,25100.0
2006-12-18 14:00:00,67.89,67.9,67.8,67.83,19600.0,43.1497,43.1561,43.0925,43.1116,19600.0
2006-12-18 14:30:00,67.81,67.88,67.75,67.76,31400.0,43.0989,43.1434,43.0607,43.0671,31400.0
2006-12-18 15:00:00,67.76,67.76,67.57,67.63,22600.0,43.0671,43.0671,42.9463,42.9845,22600.0
2006-12-18 15:30:00,67.64,67.66,67.52,67.61,40600.0,42.9908,43.0035,42.9146,42.9718,40600.0
2006-12-19 09:30:00,67.5,67.52,67.3,67.43,25400.0,42.9018,42.9146,42.7747,42.8574,25400.0
2006-12-19 10:00:00,67.45,67.73,67.43,67.65,22400.0,42.8701,43.048,42.8574,42.9972,22400.0
2006-12-19 10:30:00,67.67,67.89,67.67,67.86,23800.0,43.0099,43.1497,43.0099,43.1307,23800.0
2006-12-19 11:00:00,67.85,67.98,67.82,67.83,17400.0,43.1243,43.2069,43.1052,43.1116,17400.0
2006-12-19 11:30:00,67.83,67.95,67.82,67.95,37700.0,43.1116,43.1879,43.1052,43.1879,37700.0
2006-12-19 12:00:00,67.98,68.1,67.96,68.08,34400.0,43.2069,43.2832,43.1942,43.2705,34400.0
2006-12-19 12:30:00,68.08,68.18,68.01,68.03,23600.0,43.2705,43.334,43.226,43.2387,23600.0
2006-12-19 13:00:00,68.04,68.06,67.98,68.03,15800.0,43.2451,43.2578,43.2069,43.2387,15800.0
2006-12-19 13:30:00,68.03,68.18,68.02,68.14,15200.0,43.2387,43.334,43.2323,43.3086,15200.0
2006-12-19 14:00:00,68.16,68.22,68.11,68.14,42100.0,43.3213,43.3595,43.2895,43.3086,42100.0
2006-12-19 14:30:00,68.14,68.35,68.11,68.34,21000.0,43.3086,43.4421,43.2895,43.4357,21000.0
2006-12-19 15:00:00,68.34,68.38,68.18,68.21,26400.0,43.4357,43.4612,43.334,43.3531,26400.0
2006-12-19 15:30:00,68.19,68.2,68.01,68.08,52300.0,43.3404,43.3467,43.226,43.2705,52300.0
2006-12-20 09:30:00,68.51,68.61,68.26,68.34,20800.0,43.5438,43.6073,43.3849,43.4357,20800.0
2006-12-20 10:00:00,68.38,68.53,68.37,68.48,17600.0,43.4612,43.5565,43.4548,43.5247,17600.0
2006-12-20 10:30:00,68.5,68.71,68.45,68.65,24500.0,43.5374,43.6709,43.5056,43.6328,24500.0
2006-12-20 11:00:00,68.66,68.74,68.6,68.65,18900.0,43.6391,43.69,43.601,43.6328,18900.0
2006-12-20 11:30:00,68.64,68.69,68.6,68.62,29500.0,43.6264,43.6582,43.601,43.6137,29500.0
2006-12-20 12:00:00,68.63,68.7,68.58,68.69,40900.0,43.62,43.6645,43.5883,43.6582,40900.0
2006-12-20 12:30:00,68.69,68.7,68.6,68.66,16800.0,43.6582,43.6645,43.601,43.6391,16800.0
2006-12-20 13:00:00,68.64,68.69,68.6,68.69,22400.0,43.6264,43.6582,43.601,43.6582,22400.0
2006-12-20 13:30:00,68.68,68.7,68.56,68.68,15100.0,43.6518,43.6645,43.5756,43.6518,15100.0
2006-12-20 14:00:00,68.68,68.7,68.62,68.66,14500.0,43.6518,43.6645,43.6137,43.6391,14500.0
2006-12-20 14:30:00,68.67,68.73,68.56,68.68,12000.0,43.6455,43.6836,43.5756,43.6518,12000.0
2006-12-20 15:00:00,68.69,68.75,68.64,68.75,23300.0,43.6582,43.6963,43.6264,43.6963,23300.0
2006-12-20 15:30:00,68.71,68.78,68.67,68.69,37800.0,43.6709,43.7154,43.6455,43.6582,37800.0
2006-12-21 09:30:00,68.45,69.0,68.45,68.72,17100.0,43.5056,43.8552,43.5056,43.6773,17100.0
2006-12-21 10:00:00,68.71,68.92,68.7,68.89,15200.0,43.6709,43.8044,43.6645,43.7853,15200.0
2006-12-21 10:30:00,68.89,69.0,68.78,68.78,20500.0,43.7853,43.8552,43.7154,43.7154,20500.0
2006-12-21 11:00:00,68.75,68.84,68.7,68.79,20900.0,43.6963,43.7535,43.6645,43.7217,20900.0
2006-12-21 11:30:00,68.79,68.8,68.6,68.61,22000.0,43.7217,43.7281,43.601,43.6073,22000.0
2006-12-21 12:00:00,68.6,68.65,68.45,68.49,21300.0,43.601,43.6328,43.5056,43.5311,21300.0
2006-12-21 12:30:00,68.5,68.51,68.25,68.3,17200.0,43.5374,43.5438,43.3785,43.4103,17200.0
2006-12-21 13:00:00,68.3,68.3,68.16,68.27,21200.0,43.4103,43.4103,43.3213,43.3912,21200.0
2006-12-21 13:30:00,68.28,68.39,68.26,68.31,20000.0,43.3976,43.4675,43.3849,43.4167,20000.0
2006-12-21 14:00:00,68.3,68.5,68.28,68.48,11300.0,43.4103,43.5374,43.3976,43.5247,11300.0
2006-12-21 14:30:00,68.5,68.54,68.45,68.5,22600.0,43.5374,43.5628,43.5056,43.5374,22600.0
2006-12-21 15:00:00,68.47,68.48,68.41,68.41,20700.0,43.5184,43.5247,43.4802,43.4802,20700.0
2006-12-21 15:30:00,68.39,68.41,68.33,68.34,17100.0,43.4675,43.4802,43.4294,43.4357,17100.0
2006-12-22 09:30:00,68.15,68.3,68.05,68.25,16800.0,43.315,43.4103,43.2514,43.3785,16800.0
2006-12-22 10:00:00,68.27,68.4,68.21,68.4,18400.0,43.3912,43.4739,43.3531,43.4739,18400.0
2006-12-22 10:30:00,68.46,68.46,68.36,68.36,11800.0,43.512,43.512,43.4484,43.4484,11800.0
2006-12-22 11:00:00,68.35,68.39,68.2,68.23,12400.0,43.4421,43.4675,43.3467,43.3658,12400.0
2006-12-22 11:30:00,68.24,68.38,68.13,68.15,11200.0,43.3722,43.4612,43.3023,43.315,11200.0
2006-12-22 12:00:00,68.12,68.13,68.01,68.08,9500.0,43.2959,43.3023,43.226,43.2705,9500.0
2006-12-22 12:30:00,68.06,68.16,68.06,68.16,5400.0,43.2578,43.3213,43.2578,43.3213,5400.0
2006-12-22 13:00:00,68.16,68.17,68.06,68.14,9600.0,43.3213,43.3277,43.2578,43.3086,9600.0
2006-12-22 13:30:00,68.13,68.19,68.12,68.16,12300.0,43.3023,43.3404,43.2959,43.3213,12300.0
2006-12-22 14:00:00,68.16,68.16,68.1,68.12,20800.0,43.3213,43.3213,43.2832,43.2959,20800.0
2006-12-22 14:30:00,68.1,68.11,68.05,68.06,16800.0,43.2832,43.2895,43.2514,43.2578,16800.0
2006-12-22 15:00:00,68.06,68.08,67.97,68.05,16000.0,43.2578,43.2705,43.2006,43.2514,16000.0
2006-12-22 15:30:00,68.05,68.09,67.95,68.06,26500.0,43.2514,43.2768,43.1879,43.2578,26500.0
2006-12-26 09:30:00,67.95,68.45,67.95,68.3,13900.0,43.1879,43.5056,43.1879,43.4103,13900.0
2006-12-26 10:00:00,68.38,68.43,68.36,68.38,6300.0,43.4612,43.4929,43.4484,43.4612,6300.0
2006-12-26 10:30:00,68.39,68.45,68.3,68.43,14500.0,43.4675,43.5056,43.4103,43.4929,14500.0
2006-12-26 11:00:00,68.43,68.45,68.39,68.44,14500.0,43.4929,43.5056,43.4675,43.4993,14500.0
2006-12-26 11:30:00,68.44,68.47,68.35,68.41,11600.0,43.4993,43.5184,43.4421,43.4802,11600.0
2006-12-26 12:00:00,68.4,68.45,68.35,68.39,12400.0,43.4739,43.5056,43.4421,43.4675,12400.0
2006-12-26 12:30:00,68.39,68.43,68.36,68.4,8900.0,43.4675,43.4929,43.4484,43.4739,8900.0
2006-12-26 13:00:00,68.42,68.45,68.39,68.44,6400.0,43.4866,43.5056,43.4675,43.4993,6400.0
2006-12-26 13:30:00,68.44,68.56,68.41,68.52,12600.0,43.4993,43.5756,43.4802,43.5501,12600.0
2006-12-26 14:00:00,68.51,68.55,68.5,68.53,4900.0,43.5438,43.5692,43.5374,43.5565,4900.0
2006-12-26 14:30:00,68.54,68.62,68.51,68.6,6800.0,43.5628,43.6137,43.5438,43.601,6800.0
2006-12-26 15:00:00,68.6,68.72,68.6,68.72,15300.0,43.601,43.6773,43.601,43.6773,15300.0
2006-12-26 15:30:00,68.72,68.78,68.6,68.67,47200.0,43.6773,43.7154,43.601,43.6455,47200.0
2006-12-27 09:30:00,68.75,69.0,68.61,68.95,21100.0,43.6963,43.8552,43.6073,43.8234,21100.0
2006-12-27 10:00:00,68.97,69.0,68.89,68.91,22500.0,43.8361,43.8552,43.7853,43.798,22500.0
2006-12-27 10:30:00,68.92,68.96,68.76,68.76,41100.0,43.8044,43.8298,43.7027,43.7027,41100.0
2006-12-27 11:00:00,68.75,68.84,68.7,68.75,35300.0,43.6963,43.7535,43.6645,43.6963,35300.0
2006-12-27 11:30:00,68.74,68.83,68.74,68.8,12000.0,43.69,43.7472,43.69,43.7281,12000.0
2006-12-27 12:00:00,68.8,68.83,68.76,68.79,8100.0,43.7281,43.7472,43.7027,43.7217,8100.0
2006-12-27 12:30:00,68.8,68.82,68.77,68.81,6000.0,43.7281,43.7408,43.709,43.7345,6000.0
2006-12-27 13:00:00,68.81,68.84,68.78,68.78,12600.0,43.7345,43.7535,43.7154,43.7154,12600.0
2006-12-27 13:30:00,68.79,68.81,68.76,68.81,9000.0,43.7217,43.7345,43.7027,43.7345,9000.0
2006-12-27 14:00:00,68.82,68.93,68.81,68.89,27000.0,43.7408,43.8107,43.7345,43.7853,27000.0
2006-12-27 14:30:00,68.9,69.09,68.9,69.07,13500.0,43.7917,43.9124,43.7917,43.8997,13500.0
2006-12-27 15:00:00,69.07,69.16,69.05,69.14,19500.0,43.8997,43.9569,43.887,43.9442,19500.0
2006-12-27 15:30:00,69.14,69.18,69.01,69.14,40700.0,43.9442,43.9696,43.8616,43.9442,40700.0
2006-12-28 09:30:00,69.2,69.24,69.12,69.2,8400.0,43.9823,44.0078,43.9315,43.9823,8400.0
2006-12-28 10:00:00,69.25,69.31,69.02,69.12,17900.0,44.0141,44.0522,43.8679,43.9315,17900.0
2006-12-28 10:30:00,69.12,69.19,69.11,69.15,16600.0,43.9315,43.976,43.9251,43.9506,16600.0
2006-12-28 11:00:00,69.15,69.17,69.05,69.08,13200.0,43.9506,43.9633,43.887,43.9061,13200.0
2006-12-28 11:30:00,69.08,69.08,69.0,69.04,14800.0,43.9061,43.9061,43.8552,43.8806,14800.0
2006-12-28 12:00:00,69.04,69.08,69.01,69.04,18600.0,43.8806,43.9061,43.8616,43.8806,18600.0
2006-12-28 12:30:00,69.06,69.08,68.9,68.9,17200.0,43.8934,43.9061,43.7917,43.7917,17200.0
2006-12-28 13:00:00,68.9,68.94,68.89,68.91,12700.0,43.7917,43.8171,43.7853,43.798,12700.0
2006-12-28 13:30:00,68.92,69.01,68.9,68.99,14100.0,43.8044,43.8616,43.7917,43.8489,14100.0
2006-12-28 14:00:00,68.99,69.04,68.86,68.9,43800.0,43.8489,43.8806,43.7662,43.7917,43800.0
2006-12-28 14:30:00,68.9,68.9,68.78,68.78,33400.0,43.7917,43.7917,43.7154,43.7154,33400.0
2006-12-28 15:00:00,68.79,68.83,68.65,68.67,29200.0,43.7217,43.7472,43.6328,43.6455,29200.0
2006-12-28 15:30:00,68.68,68.68,68.53,68.54,37400.0,43.6518,43.6518,43.5565,43.5628,37400.0
2006-12-29 09:30:00,68.45,68.73,68.4,68.67,15300.0,43.5056,43.6836,43.4739,43.6455,15300.0
2006-12-29 10:00:00,68.66,68.69,68.57,68.63,14200.0,43.6391,43.6582,43.5819,43.62,14200.0
2006-12-29 10:30:00,68.65,68.68,68.61,68.65,10900.0,43.6328,43.6518,43.6073,43.6328,10900.0
2006-12-29 11:00:00,68.65,68.72,68.61,68.64,22100.0,43.6328,43.6773,43.6073,43.6264,22100.0
2006-12-29 11:30:00,68.64,68.65,68.56,68.58,12000.0,43.6264,43.6328,43.5756,43.5883,12000.0
2006-12-29 12:00:00,68.58,68.63,68.58,68.58,11200.0,43.5883,43.62,43.5883,43.5883,11200.0
2006-12-29 12:30:00,68.58,68.61,68.5,68.51,25100.0,43.5883,43.6073,43.5374,43.5438,25100.0
2006-12-29 13:00:00,68.5,68.5,68.36,68.37,17800.0,43.5374,43.5374,43.4484,43.4548,17800.0
2006-12-29 13:30:00,68.36,68.38,68.28,68.31,17300.0,43.4484,43.4612,43.3976,43.4167,17300.0
2006-12-29 14:00:00,68.3,68.31,68.1,68.1,25500.0,43.4103,43.4167,43.2832,43.2832,25500.0
2006-12-29 14:30:00,68.07,68.09,68.0,68.03,27900.0,43.2641,43.2768,43.2196,43.2387,27900.0
2006-12-29 15:00:00,68.03,68.1,67.88,67.9,26000.0,43.2387,43.2832,43.1434,43.1561,26000.0
2006-12-29 15:30:00,67.95,68.13,67.93,67.93,34300.0,43.1879,43.3023,43.1751,43.1751,34300.0
2007-01-03 09:30:00,68.47,69.06,67.96,68.81,39900.0,43.5184,43.8934,43.1942,43.7345,39900.0
2007-01-03 10:00:00,68.78,69.07,68.44,69.04,46400.0,43.7154,43.8997,43.4993,43.8806,46400.0
2007-01-03 10:30:00,69.04,69.1,68.94,68.99,41500.0,43.8806,43.9188,43.8171,43.8489,41500.0
2007-01-03 11:00:00,69.0,69.06,68.94,69.03,22600.0,43.8552,43.8934,43.8171,43.8743,22600.0
2007-01-03 11:30:00,69.05,69.25,69.04,69.23,28100.0,43.887,44.0141,43.8806,44.0014,28100.0
2007-01-03 12:00:00,69.23,69.27,69.15,69.23,16700.0,44.0014,44.0268,43.9506,44.0014,16700.0
2007-01-03 12:30:00,69.22,69.24,69.09,69.1,34100.0,43.995,44.0078,43.9124,43.9188,34100.0
2007-01-03 13:00:00,69.1,69.11,68.87,68.95,34400.0,43.9188,43.9251,43.7726,43.8234,34400.0
2007-01-03 13:30:00,68.93,69.03,68.85,68.9,38800.0,43.8107,43.8743,43.7599,43.7917,38800.0
2007-01-03 14:00:00,68.89,68.94,68.46,68.65,43800.0,43.7853,43.8171,43.512,43.6328,43800.0
2007-01-03 14:30:00,68.68,68.69,68.11,68.18,47700.0,43.6518,43.6582,43.2895,43.334,47700.0
2007-01-03 15:00:00,68.17,68.29,67.98,68.01,80000.0,43.3277,43.404,43.2069,43.226,80000.0
2007-01-03 15:30:00,68.01,68.14,67.94,68.01,137700.0,43.226,43.3086,43.1815,43.226,137700.0
2007-01-04 09:30:00,68.12,68.31,67.91,67.94,55800.0,43.2959,43.4167,43.1624,43.1815,55800.0
2007-01-04 10:00:00,67.94,67.97,67.55,67.71,33400.0,43.1815,43.2006,42.9336,43.0353,33400.0
2007-01-04 10:30:00,67.74,68.02,67.71,67.81,39700.0,43.0544,43.2323,43.0353,43.0989,39700.0
2007-01-04 11:00:00,67.82,67.92,67.69,67.69,28500.0,43.1052,43.1688,43.0226,43.0226,28500.0
2007-01-04 11:30:00,67.67,67.93,67.65,67.89,26700.0,43.0099,43.1751,42.9972,43.1497,26700.0
2007-01-04 12:00:00,67.87,67.91,67.82,67.87,14100.0,43.137,43.1624,43.1052,43.137,14100.0
2007-01-04 12:30:00,67.87,67.87,67.82,67.84,21000.0,43.137,43.137,43.1052,43.1179,21000.0
2007-01-04 13:00:00,67.83,67.86,67.69,67.77,22300.0,43.1116,43.1307,43.0226,43.0734,22300.0
2007-01-04 13:30:00,67.77,67.86,67.72,67.77,26900.0,43.0734,43.1307,43.0417,43.0734,26900.0
2007-01-04 14:00:00,67.78,67.79,67.69,67.74,31900.0,43.0798,43.0862,43.0226,43.0544,31900.0
2007-01-04 14:30:00,67.74,67.87,67.71,67.85,38300.0,43.0544,43.137,43.0353,43.1243,38300.0
2007-01-04 15:00:00,67.84,67.87,67.82,67.85,37900.0,43.1179,43.137,43.1052,43.1243,37900.0
2007-01-04 15:30:00,67.85,67.87,67.73,67.79,85000.0,43.1243,43.137,43.048,43.0862,85000.0
2007-01-05 09:30:00,67.8,67.81,67.36,67.47,28500.0,43.0925,43.0989,42.8129,42.8828,28500.0
2007-01-05 10:00:00,67.45,67.57,67.45,67.55,30600.0,42.8701,42.9463,42.8701,42.9336,30600.0
2007-01-05 10:30:00,67.53,67.6,67.47,67.47,27800.0,42.9209,42.9654,42.8828,42.8828,27800.0
2007-01-05 11:00:00,67.46,67.54,67.25,67.25,25500.0,42.8764,42.9273,42.7429,42.7429,25500.0
2007-01-05 11:30:00,67.28,67.45,67.23,67.4,17600.0,42.762,42.8701,42.7302,42.8383,17600.0
2007-01-05 12:00:00,67.39,67.42,67.25,67.29,26600.0,42.8319,42.851,42.7429,42.7684,26600.0
2007-01-05 12:30:00,67.3,67.43,67.26,67.3,17700.0,42.7747,42.8574,42.7493,42.7747,17700.0
2007-01-05 13:00:00,67.27,67.33,67.16,67.25,28700.0,42.7557,42.7938,42.6857,42.7429,28700.0
2007-01-05 13:30:00,67.26,67.36,67.17,67.28,24800.0,42.7493,42.8129,42.6921,42.762,24800.0
2007-01-05 14:00:00,67.3,67.35,67.19,67.22,19500.0,42.7747,42.8065,42.7048,42.7239,19500.0
2007-01-05 14:30:00,67.24,67.34,67.18,67.25,25100.0,42.7366,42.8001,42.6985,42.7429,25100.0
2007-01-05 15:00:00,67.25,67.33,67.18,67.28,19700.0,42.7429,42.7938,42.6985,42.762,19700.0
2007-01-05 15:30:00,67.3,67.41,67.22,67.35,36400.0,42.7747,42.8446,42.7239,42.8065,36400.0
2007-01-08 09:30:00,67.32,67.59,67.08,67.38,36900.0,42.7874,42.959,42.6349,42.8256,36900.0
2007-01-08 10:00:00,67.4,67.65,67.39,67.58,78200.0,42.8383,42.9972,42.8319,42.9527,78200.0
2007-01-08 10:30:00,67.58,67.83,67.56,67.7,50100.0,42.9527,43.1116,42.94,43.029,50100.0
2007-01-08 11:00:00,67.7,67.77,67.7,67.77,76200.0,43.029,43.0734,43.029,43.0734,76200.0
2007-01-08 11:30:00,67.76,67.84,67.7,67.71,69700.0,43.0671,43.1179,43.029,43.0353,69700.0
2007-01-08 12:00:00,67.74,67.8,67.69,67.76,22400.0,43.0544,43.0925,43.0226,43.0671,22400.0
2007-01-08 12:30:00,67.77,67.79,67.72,67.78,22400.0,43.0734,43.0862,43.0417,43.0798,22400.0
2007-01-08 13:00:00,67.78,67.78,67.64,67.68,31300.0,43.0798,43.0798,42.9908,43.0162,31300.0
2007-01-08 13:30:00,67.67,67.72,67.66,67.72,48300.0,43.0099,43.0417,43.0035,43.0417,48300.0
2007-01-08 14:00:00,67.72,67.74,67.62,67.72,85800.0,43.0417,43.0544,42.9781,43.0417,85800.0
2007-01-08 14:30:00,67.73,67.78,67.65,67.67,44100.0,43.048,43.0798,42.9972,43.0099,44100.0
2007-01-08 15:00:00,67.67,67.79,67.61,67.65,83100.0,43.0099,43.0862,42.9718,42.9972,83100.0
2007-01-08 15:30:00,67.66,67.75,67.59,67.68,88800.0,43.0035,43.0607,42.959,43.0162,88800.0
2007-01-09 09:30:00,67.8,67.9,67.7,67.87,21600.0,43.0925,43.1561,43.029,43.137,21600.0
2007-01-09 10:00:00,67.87,67.92,67.8,67.92,21400.0,43.137,43.1688,43.0925,43.1688,21400.0
2007-01-09 10:30:00,67.93,68.0,67.86,67.87,21700.0,43.1751,43.2196,43.1307,43.137,21700.0
2007-01-09 11:00:00,67.87,67.94,67.7,67.7,14600.0,43.137,43.1815,43.029,43.029,14600.0
2007-01-09 11:30:00,67.73,67.83,67.54,67.54,19800.0,43.048,43.1116,42.9273,42.9273,19800.0
2007-01-09 12:00:00,67.59,67.63,67.47,67.54,25600.0,42.959,42.9845,42.8828,42.9273,25600.0
2007-01-09 12:30:00,67.52,67.64,67.51,67.61,14000.0,42.9146,42.9908,42.9082,42.9718,14000.0
2007-01-09 13:00:00,67.61,67.7,67.59,67.68,8400.0,42.9718,43.029,42.959,43.0162,8400.0
2007-01-09 13:30:00,67.67,67.8,67.61,67.73,11100.0,43.0099,43.0925,42.9718,43.048,11100.0
2007-01-09 14:00:00,67.73,67.95,67.73,67.94,33500.0,43.048,43.1879,43.048,43.1815,33500.0
2007-01-09 14:30:00,67.94,68.1,67.87,68.05,22100.0,43.1815,43.2832,43.137,43.2514,22100.0
2007-01-09 15:00:00,68.05,68.2,68.0,68.14,29600.0,43.2514,43.3467,43.2196,43.3086,29600.0
2007-01-09 15:30:00,68.12,68.22,68.02,68.12,53900.0,43.2959,43.3595,43.2323,43.2959,53900.0
2007-01-10 09:30:00,67.81,67.81,67.47,67.68,19100.0,43.0989,43.0989,42.8828,43.0162,19100.0
2007-01-10 10:00:00,67.63,67.89,67.63,67.71,31800.0,42.9845,43.1497,42.9845,43.0353,31800.0
2007-01-10 10:30:00,67.71,67.85,67.7,67.83,19300.0,43.0353,43.1243,43.029,43.1116,19300.0
2007-01-10 11:00:00,67.83,67.84,67.76,67.77,18700.0,43.1116,43.1179,43.0671,43.0734,18700.0
2007-01-10 11:30:00,67.78,67.88,67.76,67.88,6700.0,43.0798,43.1434,43.0671,43.1434,6700.0
2007-01-10 12:00:00,67.85,67.87,67.76,67.85,15400.0,43.1243,43.137,43.0671,43.1243,15400.0
2007-01-10 12:30:00,67.83,67.92,67.77,67.84,9500.0,43.1116,43.1688,43.0734,43.1179,9500.0
2007-01-10 13:00:00,67.83,67.95,67.82,67.91,10200.0,43.1116,43.1879,43.1052,43.1624,10200.0
2007-01-10 13:30:00,67.91,68.06,67.9,68.02,15000.0,43.1624,43.2578,43.1561,43.2323,15000.0
2007-01-10 14:00:00,68.03,68.05,67.97,68.04,25900.0,43.2387,43.2514,43.2006,43.2451,25900.0
2007-01-10 14:30:00,68.04,68.22,68.03,68.17,42800.0,43.2451,43.3595,43.2387,43.3277,42800.0
2007-01-10 15:00:00,68.17,68.31,68.15,68.28,23300.0,43.3277,43.4167,43.315,43.3976,23300.0
2007-01-10 15:30:00,68.3,68.35,68.26,68.28,37800.0,43.4103,43.4421,43.3849,43.3976,37800.0
2007-01-11 09:30:00,68.85,68.95,68.66,68.91,33700.0,43.7599,43.8234,43.6391,43.798,33700.0
2007-01-11 10:00:00,68.89,69.0,68.89,68.97,13600.0,43.7853,43.8552,43.7853,43.8361,13600.0
2007-01-11 10:30:00,68.96,68.98,68.86,68.9,27400.0,43.8298,43.8425,43.7662,43.7917,27400.0
2007-01-11 11:00:00,68.89,68.99,68.89,68.9,50400.0,43.7853,43.8489,43.7853,43.7917,50400.0
2007-01-11 11:30:00,68.9,68.92,68.81,68.86,12700.0,43.7917,43.8044,43.7345,43.7662,12700.0
2007-01-11 12:00:00,68.88,69.0,68.88,68.95,19800.0,43.7789,43.8552,43.7789,43.8234,19800.0
2007-01-11 12:30:00,68.97,69.0,68.95,68.96,17500.0,43.8361,43.8552,43.8234,43.8298,17500.0
2007-01-11 13:00:00,68.97,68.99,68.85,68.85,7500.0,43.8361,43.8489,43.7599,43.7599,7500.0
2007-01-11 13:30:00,68.85,68.85,68.73,68.76,15600.0,43.7599,43.7599,43.6836,43.7027,15600.0
2007-01-11 14:00:00,68.72,68.78,68.65,68.74,28200.0,43.6773,43.7154,43.6328,43.69,28200.0
2007-01-11 14:30:00,68.74,68.97,68.6,68.87,76600.0,43.69,43.8361,43.601,43.7726,76600.0
2007-01-11 15:00:00,68.87,68.9,68.69,68.78,28700.0,43.7726,43.7917,43.6582,43.7154,28700.0
2007-01-11 15:30:00,68.8,68.85,68.69,68.7,55900.0,43.7281,43.7599,43.6582,43.6645,55900.0
2007-01-12 09:30:00,68.7,68.98,68.6,68.98,36100.0,43.6645,43.8425,43.601,43.8425,36100.0
2007-01-12 10:00:00,68.95,68.99,68.8,68.8,27000.0,43.8234,43.8489,43.7281,43.7281,27000.0
2007-01-12 10:30:00,68.8,68.8,68.55,68.73,20500.0,43.7281,43.7281,43.5692,43.6836,20500.0
2007-01-12 11:00:00,68.67,68.72,68.54,68.72,19100.0,43.6455,43.6773,43.5628,43.6773,19100.0
2007-01-12 11:30:00,68.73,68.77,68.64,68.73,13300.0,43.6836,43.709,43.6264,43.6836,13300.0
2007-01-12 12:00:00,68.71,68.77,68.61,68.75,15400.0,43.6709,43.709,43.6073,43.6963,15400.0
2007-01-12 12:30:00,68.73,68.86,68.67,68.86,20400.0,43.6836,43.7662,43.6455,43.7662,20400.0
2007-01-12 13:00:00,68.84,68.86,68.77,68.83,6000.0,43.7535,43.7662,43.709,43.7472,6000.0
2007-01-12 13:30:00,68.8,68.85,68.78,68.82,5600.0,43.7281,43.7599,43.7154,43.7408,5600.0
2007-01-12 14:00:00,68.84,68.84,68.64,68.73,31300.0,43.7535,43.7535,43.6264,43.6836,31300.0
2007-01-12 14:30:00,68.72,68.8,68.68,68.78,7800.0,43.6773,43.7281,43.6518,43.7154,7800.0
2007-01-12 15:00:00,68.77,68.85,68.72,68.75,17000.0,43.709,43.7599,43.6773,43.6963,17000.0
2007-01-12 15:30:00,68.75,68.8,68.67,68.77,38900.0,43.6963,43.7281,43.6455,43.709,38900.0
2007-01-16 09:30:00,68.85,69.0,68.82,68.95,33400.0,43.7599,43.8552,43.7408,43.8234,33400.0
2007-01-16 10:00:00,68.94,68.98,68.87,68.9,12800.0,43.8171,43.8425,43.7726,43.7917,12800.0
2007-01-16 10:30:00,68.93,69.0,68.9,68.99,25000.0,43.8107,43.8552,43.7917,43.8489,25000.0
2007-01-16 11:00:00,68.99,69.04,68.9,68.91,34600.0,43.8489,43.8806,43.7917,43.798,34600.0
2007-01-16 11:30:00,68.93,69.04,68.93,69.0,15900.0,43.8107,43.8806,43.8107,43.8552,15900.0
2007-01-16 12:00:00,68.98,69.0,68.96,69.0,11400.0,43.8425,43.8552,43.8298,43.8552,11400.0
2007-01-16 12:30:00,69.0,69.03,68.82,68.86,32600.0,43.8552,43.8743,43.7408,43.7662,32600.0
2007-01-16 13:00:00,68.85,68.9,68.79,68.9,69300.0,43.7599,43.7917,43.7217,43.7917,69300.0
2007-01-16 13:30:00,68.9,68.9,68.82,68.82,4300.0,43.7917,43.7917,43.7408,43.7408,4300.0
2007-01-16 14:00:00,68.8,68.88,68.78,68.78,15100.0,43.7281,43.7789,43.7154,43.7154,15100.0
2007-01-16 14:30:00,68.79,68.87,68.75,68.78,13000.0,43.7217,43.7726,43.6963,43.7154,13000.0
2007-01-16 15:00:00,68.78,68.88,68.77,68.84,15200.0,43.7154,43.7789,43.709,43.7535,15200.0
2007-01-16 15:30:00,68.85,68.87,68.78,68.86,37100.0,43.7599,43.7726,43.7154,43.7662,37100.0
2007-01-17 09:30:00,68.7,68.94,68.6,68.87,17800.0,43.6645,43.8171,43.601,43.7726,17800.0
2007-01-17 10:00:00,68.89,68.96,68.65,68.82,24200.0,43.7853,43.8298,43.6328,43.7408,24200.0
2007-01-17 10:30:00,68.84,68.89,68.76,68.88,12400.0,43.7535,43.7853,43.7027,43.7789,12400.0
2007-01-17 11:00:00,68.88,69.11,68.86,68.88,25700.0,43.7789,43.9251,43.7662,43.7789,25700.0
2007-01-17 11:30:00,68.88,69.05,68.85,69.05,13300.0,43.7789,43.887,43.7599,43.887,13300.0
2007-01-17 12:00:00,69.02,69.19,69.02,69.16,9700.0,43.8679,43.976,43.8679,43.9569,9700.0
2007-01-17 12:30:00,69.16,69.17,69.05,69.06,8600.0,43.9569,43.9633,43.887,43.8934,8600.0
2007-01-17 13:00:00,69.1,69.17,69.05,69.06,16100.0,43.9188,43.9633,43.887,43.8934,16100.0
2007-01-17 13:30:00,69.07,69.16,69.02,69.16,19400.0,43.8997,43.9569,43.8679,43.9569,19400.0
2007-01-17 14:00:00,69.13,69.21,68.95,68.99,25900.0,43.9378,43.9887,43.8234,43.8489,25900.0
2007-01-17 14:30:00,68.98,68.98,68.82,68.93,11400.0,43.8425,43.8425,43.7408,43.8107,11400.0
2007-01-17 15:00:00,68.93,69.02,68.82,68.94,25900.0,43.8107,43.8679,43.7408,43.8171,25900.0
2007-01-17 15:30:00,68.95,68.99,68.87,68.93,26500.0,43.8234,43.8489,43.7726,43.8107,26500.0
2007-01-18 09:30:00,69.13,69.48,69.13,69.34,15400.0,43.9378,44.1603,43.9378,44.0713,15400.0
2007-01-18 10:00:00,69.32,69.36,68.94,69.0,24700.0,44.0586,44.084,43.8171,43.8552,24700.0
2007-01-18 10:30:00,69.05,69.15,68.97,69.1,29200.0,43.887,43.9506,43.8361,43.9188,29200.0
2007-01-18 11:00:00,69.09,69.23,68.95,68.95,22300.0,43.9124,44.0014,43.8234,43.8234,22300.0
2007-01-18 11:30:00,68.95,69.02,68.79,68.82,22800.0,43.8234,43.8679,43.7217,43.7408,22800.0
2007-01-18 12:00:00,68.83,68.92,68.6,68.69,49400.0,43.7472,43.8044,43.601,43.6582,49400.0
2007-01-18 12:30:00,68.69,68.74,68.56,68.68,12500.0,43.6582,43.69,43.5756,43.6518,12500.0
2007-01-18 13:00:00,68.7,68.7,68.61,68.7,9600.0,43.6645,43.6645,43.6073,43.6645,9600.0
2007-01-18 13:30:00,68.69,68.7,68.54,68.57,9600.0,43.6582,43.6645,43.5628,43.5819,9600.0
2007-01-18 14:00:00,68.58,68.59,68.43,68.46,38200.0,43.5883,43.5946,43.4929,43.512,38200.0
2007-01-18 14:30:00,68.42,68.47,68.26,68.3,53400.0,43.4866,43.5184,43.3849,43.4103,53400.0
2007-01-18 15:00:00,68.3,68.3,68.07,68.3,62800.0,43.4103,43.4103,43.2641,43.4103,62800.0
2007-01-18 15:30:00,68.3,68.36,68.16,68.25,59500.0,43.4103,43.4484,43.3213,43.3785,59500.0
2007-01-19 09:30:00,68.35,68.45,68.25,68.41,39700.0,43.4421,43.5056,43.3785,43.4802,39700.0
2007-01-19 10:00:00,68.39,68.8,68.37,68.8,14800.0,43.4675,43.7281,43.4548,43.7281,14800.0
2007-01-19 10:30:00,68.79,69.04,68.75,68.97,23100.0,43.7217,43.8806,43.6963,43.8361,23100.0
2007-01-19 11:00:00,68.93,69.03,68.92,69.03,15300.0,43.8107,43.8743,43.8044,43.8743,15300.0
2007-01-19 11:30:00,69.01,69.03,68.85,68.9,56700.0,43.8616,43.8743,43.7599,43.7917,56700.0
2007-01-19 12:00:00,68.9,68.91,68.7,68.75,10100.0,43.7917,43.798,43.6645,43.6963,10100.0
2007-01-19 12:30:00,68.74,68.86,68.62,68.8,8200.0,43.69,43.7662,43.6137,43.7281,8200.0
2007-01-19 13:00:00,68.8,68.93,68.79,68.87,8000.0,43.7281,43.8107,43.7217,43.7726,8000.0
2007-01-19 13:30:00,68.83,68.86,68.72,68.82,7100.0,43.7472,43.7662,43.6773,43.7408,7100.0
2007-01-19 14:00:00,68.81,69.04,68.68,68.99,21100.0,43.7345,43.8806,43.6518,43.8489,21100.0
2007-01-19 14:30:00,68.99,68.99,68.87,68.98,23500.0,43.8489,43.8489,43.7726,43.8425,23500.0
2007-01-19 15:00:00,68.96,68.99,68.9,68.92,18200.0,43.8298,43.8489,43.7917,43.8044,18200.0
2007-01-19 15:30:00,68.94,68.95,68.79,68.83,30700.0,43.8171,43.8234,43.7217,43.7472,30700.0
2007-01-22 09:30:00,68.78,68.81,68.62,68.76,33700.0,43.7154,43.7345,43.6137,43.7027,33700.0
2007-01-22 10:00:00,68.75,68.81,68.51,68.54,43700.0,43.6963,43.7345,43.5438,43.5628,43700.0
2007-01-22 10:30:00,68.52,68.58,68.35,68.38,18300.0,43.5501,43.5883,43.4421,43.4612,18300.0
2007-01-22 11:00:00,68.38,68.42,68.22,68.24,28000.0,43.4612,43.4866,43.3595,43.3722,28000.0
2007-01-22 11:30:00,68.28,68.49,68.27,68.36,37300.0,43.3976,43.5311,43.3912,43.4484,37300.0
2007-01-22 12:00:00,68.41,68.48,68.15,68.31,17400.0,43.4802,43.5247,43.315,43.4167,17400.0
2007-01-22 12:30:00,68.3,68.47,68.3,68.41,11300.0,43.4103,43.5184,43.4103,43.4802,11300.0
2007-01-22 13:00:00,68.39,68.48,68.36,68.48,7900.0,43.4675,43.5247,43.4484,43.5247,7900.0
2007-01-22 13:30:00,68.45,68.61,68.44,68.59,20000.0,43.5056,43.6073,43.4993,43.5946,20000.0
2007-01-22 14:00:00,68.58,68.62,68.47,68.6,29700.0,43.5883,43.6137,43.5184,43.601,29700.0
2007-01-22 14:30:00,68.59,68.65,68.46,68.54,21600.0,43.5946,43.6328,43.512,43.5628,21600.0
2007-01-22 15:00:00,68.53,68.63,68.47,68.58,39600.0,43.5565,43.62,43.5184,43.5883,39600.0
2007-01-22 15:30:00,68.56,68.59,68.44,68.44,31200.0,43.5756,43.5946,43.4993,43.4993,31200.0
2007-01-23 09:30:00,69.9,71.35,69.25,70.4,315200.0,44.4272,45.3488,44.0141,44.745,315200.0
2007-01-23 10:00:00,70.4,70.6,69.25,69.71,154700.0,44.745,44.8721,44.0141,44.3065,154700.0
2007-01-23 10:30:00,69.71,70.47,69.51,70.01,99800.0,44.3065,44.7895,44.1794,44.4972,99800.0
2007-01-23 11:00:00,69.98,70.99,69.96,70.87,78700.0,44.4781,45.12,44.4654,45.0438,78700.0
2007-01-23 11:30:00,70.86,70.99,70.24,70.85,62100.0,45.0374,45.12,44.6433,45.031,62100.0
2007-01-23 12:00:00,70.77,71.0,70.74,71.0,51500.0,44.9802,45.1264,44.9611,45.1264,51500.0
2007-01-23 12:30:00,71.0,71.0,70.9,70.94,43000.0,45.1264,45.1264,45.0628,45.0882,43000.0
2007-01-23 13:00:00,70.98,71.18,70.74,70.74,56500.0,45.1137,45.2408,44.9611,44.9611,56500.0
2007-01-23 13:30:00,70.78,71.0,70.72,70.95,34200.0,44.9866,45.1264,44.9484,45.0946,34200.0
2007-01-23 14:00:00,70.93,70.95,70.65,70.65,54300.0,45.0819,45.0946,44.9039,44.9039,54300.0
2007-01-23 14:30:00,70.63,70.65,68.9,69.58,290700.0,44.8912,44.9039,43.7917,44.2239,290700.0
2007-01-23 15:00:00,69.59,70.0,69.58,69.97,104700.0,44.2302,44.4908,44.2239,44.4717,104700.0
2007-01-23 15:30:00,69.92,69.98,69.51,69.67,192000.0,44.44,44.4781,44.1794,44.2811,192000.0
2007-01-24 09:30:00,69.65,69.99,69.35,69.46,63700.0,44.2683,44.4844,44.0777,44.1476,63700.0
2007-01-24 10:00:00,69.47,69.5,68.79,69.13,93000.0,44.1539,44.173,43.7217,43.9378,93000.0
2007-01-24 10:30:00,69.09,69.33,68.95,68.99,55300.0,43.9124,44.065,43.8234,43.8489,55300.0
2007-01-24 11:00:00,69.0,69.2,68.89,69.17,58100.0,43.8552,43.9823,43.7853,43.9633,58100.0
2007-01-24 11:30:00,69.18,69.3,69.17,69.17,35400.0,43.9696,44.0459,43.9633,43.9633,35400.0
2007-01-24 12:00:00,69.16,69.2,69.06,69.19,51000.0,43.9569,43.9823,43.8934,43.976,51000.0
2007-01-24 12:30:00,69.18,69.2,69.09,69.13,29900.0,43.9696,43.9823,43.9124,43.9378,29900.0
2007-01-24 13:00:00,69.13,69.17,68.95,69.08,68500.0,43.9378,43.9633,43.8234,43.9061,68500.0
2007-01-24 13:30:00,69.08,69.14,68.98,69.14,48200.0,43.9061,43.9442,43.8425,43.9442,48200.0
2007-01-24 14:00:00,69.13,69.15,69.0,69.06,58200.0,43.9378,43.9506,43.8552,43.8934,58200.0
2007-01-24 14:30:00,69.07,69.2,69.02,69.1,77500.0,43.8997,43.9823,43.8679,43.9188,77500.0
2007-01-24 15:00:00,69.1,69.15,68.88,69.0,102200.0,43.9188,43.9506,43.7789,43.8552,102200.0
2007-01-24 15:30:00,68.99,69.07,68.75,68.8,131700.0,43.8489,43.8997,43.6963,43.7281,131700.0
2007-01-25 09:30:00,68.78,69.0,68.44,68.44,56700.0,43.7154,43.8552,43.4993,43.4993,56700.0
2007-01-25 10:00:00,68.44,68.45,68.25,68.3,43800.0,43.4993,43.5056,43.3785,43.4103,43800.0
2007-01-25 10:30:00,68.29,68.35,68.25,68.27,87400.0,43.404,43.4421,43.3785,43.3912,87400.0
2007-01-25 11:00:00,68.27,68.38,68.15,68.19,49900.0,43.3912,43.4612,43.315,43.3404,49900.0
2007-01-25 11:30:00,68.17,68.17,67.93,67.96,38200.0,43.3277,43.3277,43.1751,43.1942,38200.0
2007-01-25 12:00:00,67.97,68.0,67.84,67.84,32500.0,43.2006,43.2196,43.1179,43.1179,32500.0
2007-01-25 12:30:00,67.82,67.95,67.73,67.81,63400.0,43.1052,43.1879,43.048,43.0989,63400.0
2007-01-25 13:00:00,67.81,68.0,67.81,67.92,72900.0,43.0989,43.2196,43.0989,43.1688,72900.0
2007-01-25 13:30:00,67.91,67.96,67.75,67.75,41200.0,43.1624,43.1942,43.0607,43.0607,41200.0
2007-01-25 14:00:00,67.75,67.78,67.57,67.78,92000.0,43.0607,43.0798,42.9463,43.0798,92000.0
2007-01-25 14:30:00,67.78,67.98,67.78,67.91,55000.0,43.0798,43.2069,43.0798,43.1624,55000.0
2007-01-25 15:00:00,67.92,67.93,67.75,67.82,52700.0,43.1688,43.1751,43.0607,43.1052,52700.0
2007-01-25 15:30:00,67.84,67.86,67.66,67.71,80700.0,43.1179,43.1307,43.0035,43.0353,80700.0
2007-01-26 09:30:00,67.66,67.78,67.26,67.52,36700.0,43.0035,43.0798,42.7493,42.9146,36700.0
2007-01-26 10:00:00,67.52,67.69,67.16,67.24,43200.0,42.9146,43.0226,42.6857,42.7366,43200.0
2007-01-26 10:30:00,67.2,67.36,67.16,67.35,38800.0,42.7112,42.8129,42.6857,42.8065,38800.0
2007-01-26 11:00:00,67.31,67.34,67.16,67.22,40400.0,42.7811,42.8001,42.6857,42.7239,40400.0
2007-01-26 11:30:00,67.22,67.28,67.11,67.26,29300.0,42.7239,42.762,42.654,42.7493,29300.0
2007-01-26 12:00:00,67.28,67.6,67.28,67.6,66400.0,42.762,42.9654,42.762,42.9654,66400.0
2007-01-26 12:30:00,67.59,67.83,67.59,67.82,55600.0,42.959,43.1116,42.959,43.1052,55600.0
2007-01-26 13:00:00,67.82,67.87,67.58,67.76,55300.0,43.1052,43.137,42.9527,43.0671,55300.0
2007-01-26 13:30:00,67.77,67.94,67.75,67.93,36700.0,43.0734,43.1815,43.0607,43.1751,36700.0
2007-01-26 14:00:00,67.94,67.97,67.73,67.76,40000.0,43.1815,43.2006,43.048,43.0671,40000.0
2007-01-26 14:30:00,67.76,67.83,67.59,67.83,39700.0,43.0671,43.1116,42.959,43.1116,39700.0
2007-01-26 15:00:00,67.83,68.0,67.8,67.81,60200.0,43.1116,43.2196,43.0925,43.0989,60200.0
2007-01-26 15:30:00,67.83,67.93,67.67,67.71,86700.0,43.1116,43.1751,43.0099,43.0353,86700.0
2007-01-29 09:30:00,67.74,67.75,67.44,67.66,56500.0,43.0544,43.0607,42.8637,43.0035,56500.0
2007-01-29 10:00:00,67.64,67.73,67.57,67.57,48800.0,42.9908,43.048,42.9463,42.9463,48800.0
2007-01-29 10:30:00,67.59,67.72,67.5,67.66,83100.0,42.959,43.0417,42.9018,43.0035,83100.0
2007-01-29 11:00:00,67.73,67.73,67.59,67.62,25500.0,43.048,43.048,42.959,42.9781,25500.0
2007-01-29 11:30:00,67.64,67.72,67.58,67.68,16300.0,42.9908,43.0417,42.9527,43.0162,16300.0
2007-01-29 12:00:00,67.69,67.97,67.66,67.85,35200.0,43.0226,43.2006,43.0035,43.1243,35200.0
2007-01-29 12:30:00,67.83,67.87,67.66,67.72,19700.0,43.1116,43.137,43.0035,43.0417,19700.0
2007-01-29 13:00:00,67.73,67.99,67.71,67.98,19000.0,43.048,43.2133,43.0353,43.2069,19000.0
2007-01-29 13:30:00,67.98,68.0,67.71,67.73,23200.0,43.2069,43.2196,43.0353,43.048,23200.0
2007-01-29 14:00:00,67.73,67.85,67.66,67.76,20000.0,43.048,43.1243,43.0035,43.0671,20000.0
2007-01-29 14:30:00,67.77,67.84,67.62,67.62,34700.0,43.0734,43.1179,42.9781,42.9781,34700.0
2007-01-29 15:00:00,67.64,67.8,67.62,67.76,32100.0,42.9908,43.0925,42.9781,43.0671,32100.0
2007-01-29 15:30:00,67.76,67.85,67.75,67.8,39000.0,43.0671,43.1243,43.0607,43.0925,39000.0
2007-01-30 09:30:00,67.66,67.8,67.38,67.52,46100.0,43.0035,43.0925,42.8256,42.9146,46100.0
2007-01-30 10:00:00,67.54,67.75,67.49,67.67,58300.0,42.9273,43.0607,42.8955,43.0099,58300.0
2007-01-30 10:30:00,67.68,67.8,67.61,67.78,33700.0,43.0162,43.0925,42.9718,43.0798,33700.0
2007-01-30 11:00:00,67.79,68.0,67.75,67.88,57700.0,43.0862,43.2196,43.0607,43.1434,57700.0
2007-01-30 11:30:00,67.85,67.95,67.8,67.9,21400.0,43.1243,43.1879,43.0925,43.1561,21400.0
2007-01-30 12:00:00,67.88,67.91,67.83,67.87,41600.0,43.1434,43.1624,43.1116,43.137,41600.0
2007-01-30 12:30:00,67.88,67.95,67.86,67.87,21100.0,43.1434,43.1879,43.1307,43.137,21100.0
2007-01-30 13:00:00,67.86,67.87,67.71,67.8,35900.0,43.1307,43.137,43.0353,43.0925,35900.0
2007-01-30 13:30:00,67.8,67.86,67.76,67.8,27500.0,43.0925,43.1307,43.0671,43.0925,27500.0
2007-01-30 14:00:00,67.8,67.81,67.71,67.76,33200.0,43.0925,43.0989,43.0353,43.0671,33200.0
2007-01-30 14:30:00,67.78,67.78,67.71,67.76,32900.0,43.0798,43.0798,43.0353,43.0671,32900.0
2007-01-30 15:00:00,67.75,67.76,67.69,67.7,40400.0,43.0607,43.0671,43.0226,43.029,40400.0
2007-01-30 15:30:00,67.7,68.04,67.68,67.98,136000.0,43.029,43.2451,43.0162,43.2069,136000.0
2007-01-31 09:30:00,67.96,67.97,67.75,67.88,17000.0,43.1942,43.2006,43.0607,43.1434,17000.0
2007-01-31 10:00:00,67.91,67.97,67.77,67.94,14700.0,43.1624,43.2006,43.0734,43.1815,14700.0
2007-01-31 10:30:00,67.95,68.03,67.86,67.87,25800.0,43.1879,43.2387,43.1307,43.137,25800.0
2007-01-31 11:00:00,67.87,67.99,67.83,67.94,21000.0,43.137,43.2133,43.1116,43.1815,21000.0
2007-01-31 11:30:00,67.94,68.0,67.92,67.98,12000.0,43.1815,43.2196,43.1688,43.2069,12000.0
2007-01-31 12:00:00,67.98,68.0,67.94,67.95,14200.0,43.2069,43.2196,43.1815,43.1879,14200.0
2007-01-31 12:30:00,67.95,68.03,67.95,68.0,24300.0,43.1879,43.2387,43.1879,43.2196,24300.0
2007-01-31 13:00:00,67.99,68.0,67.93,67.98,10300.0,43.2133,43.2196,43.1751,43.2069,10300.0
2007-01-31 13:30:00,67.98,68.02,67.97,67.99,20400.0,43.2069,43.2323,43.2006,43.2133,20400.0
2007-01-31 14:00:00,67.99,68.23,67.9,68.08,46300.0,43.2133,43.3658,43.1561,43.2705,46300.0
2007-01-31 14:30:00,68.08,68.5,68.08,68.4,48400.0,43.2705,43.5374,43.2705,43.4739,48400.0
2007-01-31 15:00:00,68.44,68.5,68.4,68.44,51100.0,43.4993,43.5374,43.4739,43.4993,51100.0
2007-01-31 15:30:00,68.44,68.54,68.27,68.27,74800.0,43.4993,43.5628,43.3912,43.3912,74800.0
2007-02-01 09:30:00,68.36,68.87,68.25,68.58,48700.0,43.4484,43.7726,43.3785,43.5883,48700.0
2007-02-01 10:00:00,68.64,68.72,68.43,68.45,44400.0,43.6264,43.6773,43.4929,43.5056,44400.0
2007-02-01 10:30:00,68.44,68.55,68.38,68.47,61700.0,43.4993,43.5692,43.4612,43.5184,61700.0
2007-02-01 11:00:00,68.44,68.46,68.26,68.27,26100.0,43.4993,43.512,43.3849,43.3912,26100.0
2007-02-01 11:30:00,68.27,68.35,68.25,68.28,28500.0,43.3912,43.4421,43.3785,43.3976,28500.0
2007-02-01 12:00:00,68.28,68.44,68.26,68.39,50600.0,43.3976,43.4993,43.3849,43.4675,50600.0
2007-02-01 12:30:00,68.36,68.55,68.36,68.5,68000.0,43.4484,43.5692,43.4484,43.5374,68000.0
2007-02-01 13:00:00,68.49,68.69,68.47,68.63,85200.0,43.5311,43.6582,43.5184,43.62,85200.0
2007-02-01 13:30:00,68.62,68.85,68.53,68.74,72300.0,43.6137,43.7599,43.5565,43.69,72300.0
2007-02-01 14:00:00,68.76,68.95,68.74,68.89,255300.0,43.7027,43.8234,43.69,43.7853,255300.0
2007-02-01 14:30:00,68.89,69.0,68.84,68.93,39000.0,43.7853,43.8552,43.7535,43.8107,39000.0
2007-02-01 15:00:00,68.93,69.0,68.73,68.79,60000.0,43.8107,43.8552,43.6836,43.7217,60000.0
2007-02-01 15:30:00,68.79,68.82,68.73,68.82,82300.0,43.7217,43.7408,43.6836,43.7408,82300.0
2007-02-02 09:30:00,68.8,68.9,68.62,68.67,33400.0,43.7281,43.7917,43.6137,43.6455,33400.0
2007-02-02 10:00:00,68.68,68.91,68.66,68.84,30700.0,43.6518,43.798,43.6391,43.7535,30700.0
2007-02-02 10:30:00,68.84,69.0,68.84,68.91,15700.0,43.7535,43.8552,43.7535,43.798,15700.0
2007-02-02 11:00:00,68.92,68.92,68.76,68.8,12000.0,43.8044,43.8044,43.7027,43.7281,12000.0
2007-02-02 11:30:00,68.8,68.83,68.66,68.75,16000.0,43.7281,43.7472,43.6391,43.6963,16000.0
2007-02-02 12:00:00,68.74,68.79,68.66,68.73,35900.0,43.69,43.7217,43.6391,43.6836,35900.0
2007-02-02 12:30:00,68.72,68.78,68.67,68.78,28300.0,43.6773,43.7154,43.6455,43.7154,28300.0
2007-02-02 13:00:00,68.77,68.85,68.77,68.81,17500.0,43.709,43.7599,43.709,43.7345,17500.0
2007-02-02 13:30:00,68.82,68.87,68.8,68.84,39700.0,43.7408,43.7726,43.7281,43.7535,39700.0
2007-02-02 14:00:00,68.85,68.85,68.72,68.81,51500.0,43.7599,43.7599,43.6773,43.7345,51500.0
2007-02-02 14:30:00,68.83,68.87,68.74,68.8,33400.0,43.7472,43.7726,43.69,43.7281,33400.0
2007-02-02 15:00:00,68.8,68.87,68.79,68.84,41000.0,43.7281,43.7726,43.7217,43.7535,41000.0
2007-02-02 15:30:00,68.85,69.01,68.83,68.93,61000.0,43.7599,43.8616,43.7472,43.8107,61000.0
2007-02-05 09:30:00,69.16,69.16,68.42,68.44,38300.0,43.9569,43.9569,43.4866,43.4993,38300.0
2007-02-05 10:00:00,68.44,68.58,68.33,68.55,29400.0,43.4993,43.5883,43.4294,43.5692,29400.0
2007-02-05 10:30:00,68.53,68.74,68.53,68.63,24200.0,43.5565,43.69,43.5565,43.62,24200.0
2007-02-05 11:00:00,68.65,68.65,68.5,68.59,18100.0,43.6328,43.6328,43.5374,43.5946,18100.0
2007-02-05 11:30:00,68.58,68.59,68.31,68.36,28200.0,43.5883,43.5946,43.4167,43.4484,28200.0
2007-02-05 12:00:00,68.37,68.45,68.35,68.44,38000.0,43.4548,43.5056,43.4421,43.4993,38000.0
2007-02-05 12:30:00,68.44,68.48,68.43,68.47,17700.0,43.4993,43.5247,43.4929,43.5184,17700.0
2007-02-05 13:00:00,68.49,68.5,68.45,68.45,18200.0,43.5311,43.5374,43.5056,43.5056,18200.0
2007-02-05 13:30:00,68.45,68.5,68.45,68.45,26400.0,43.5056,43.5374,43.5056,43.5056,26400.0
2007-02-05 14:00:00,68.46,68.51,68.45,68.47,19500.0,43.512,43.5438,43.5056,43.5184,19500.0
2007-02-05 14:30:00,68.47,68.47,68.32,68.34,43500.0,43.5184,43.5184,43.423,43.4357,43500.0
2007-02-05 15:00:00,68.33,68.34,68.24,68.31,63600.0,43.4294,43.4357,43.3722,43.4167,63600.0
2007-02-05 15:30:00,68.34,68.38,68.15,68.18,115300.0,43.4357,43.4612,43.315,43.334,115300.0
2007-02-06 09:30:00,68.3,68.48,68.25,68.45,20100.0,43.4103,43.5247,43.3785,43.5056,20100.0
2007-02-06 10:00:00,68.44,68.45,68.32,68.33,19700.0,43.4993,43.5056,43.423,43.4294,19700.0
2007-02-06 10:30:00,68.34,68.4,68.2,68.21,30500.0,43.4357,43.4739,43.3467,43.3531,30500.0
2007-02-06 11:00:00,68.2,68.25,68.16,68.18,29100.0,43.3467,43.3785,43.3213,43.334,29100.0
2007-02-06 11:30:00,68.19,68.23,68.16,68.18,37700.0,43.3404,43.3658,43.3213,43.334,37700.0
2007-02-06 12:00:00,68.17,68.23,68.12,68.2,24000.0,43.3277,43.3658,43.2959,43.3467,24000.0
2007-02-06 12:30:00,68.2,68.26,68.16,68.24,20400.0,43.3467,43.3849,43.3213,43.3722,20400.0
2007-02-06 13:00:00,68.24,68.35,68.24,68.3,31700.0,43.3722,43.4421,43.3722,43.4103,31700.0
2007-02-06 13:30:00,68.28,68.35,68.21,68.24,26100.0,43.3976,43.4421,43.3531,43.3722,26100.0
2007-02-06 14:00:00,68.24,68.25,68.15,68.17,17600.0,43.3722,43.3785,43.315,43.3277,17600.0
2007-02-06 14:30:00,68.17,68.21,68.1,68.13,41200.0,43.3277,43.3531,43.2832,43.3023,41200.0
2007-02-06 15:00:00,68.15,68.16,68.06,68.06,58700.0,43.315,43.3213,43.2578,43.2578,58700.0
2007-02-06 15:30:00,68.05,68.13,67.98,67.99,90400.0,43.2514,43.3023,43.2069,43.2133,90400.0
2007-02-07 09:30:00,68.0,68.02,67.65,67.82,39000.0,43.2196,43.2323,42.9972,43.1052,39000.0
2007-02-07 10:00:00,67.83,67.97,67.83,67.89,45000.0,43.1116,43.2006,43.1116,43.1497,45000.0
2007-02-07 10:30:00,67.91,67.99,67.77,67.88,104600.0,43.1624,43.2133,43.0734,43.1434,104600.0
2007-02-07 11:00:00,67.86,67.92,67.83,67.9,48700.0,43.1307,43.1688,43.1116,43.1561,48700.0
2007-02-07 11:30:00,67.88,68.13,67.87,68.13,68700.0,43.1434,43.3023,43.137,43.3023,68700.0
2007-02-07 12:00:00,68.12,68.28,68.06,68.25,37100.0,43.2959,43.3976,43.2578,43.3785,37100.0
2007-02-07 12:30:00,68.26,68.31,67.87,67.9,78600.0,43.3849,43.4167,43.137,43.1561,78600.0
2007-02-07 13:00:00,67.93,67.97,67.89,67.93,60700.0,43.1751,43.2006,43.1497,43.1751,60700.0
2007-02-07 13:30:00,67.92,68.0,67.89,67.94,37300.0,43.1688,43.2196,43.1497,43.1815,37300.0
2007-02-07 14:00:00,67.95,68.0,67.87,67.99,25100.0,43.1879,43.2196,43.137,43.2133,25100.0
2007-02-07 14:30:00,67.98,68.01,67.86,67.91,25800.0,43.2069,43.226,43.1307,43.1624,25800.0
2007-02-07 15:00:00,67.9,68.01,67.9,67.98,31400.0,43.1561,43.226,43.1561,43.2069,31400.0
2007-02-07 15:30:00,67.98,68.01,67.74,67.85,85600.0,43.2069,43.226,43.0544,43.1243,85600.0
2007-02-09 09:30:00,67.75,67.9,67.75,67.79,27100.0,43.0607,43.1561,43.0607,43.0862,27100.0
2007-02-09 10:00:00,67.8,67.9,67.7,67.71,45400.0,43.0925,43.1561,43.029,43.0353,45400.0
2007-02-09 10:30:00,67.7,67.79,67.6,67.69,27500.0,43.029,43.0862,42.9654,43.0226,27500.0
2007-02-09 11:00:00,67.73,67.83,67.66,67.71,33600.0,43.048,43.1116,43.0035,43.0353,33600.0
2007-02-09 11:30:00,67.73,67.76,67.73,67.75,20100.0,43.048,43.0671,43.048,43.0607,20100.0
2007-02-09 12:00:00,67.76,67.77,67.7,67.73,19300.0,43.0671,43.0734,43.029,43.048,19300.0
2007-02-09 12:30:00,67.71,67.71,67.4,67.43,22100.0,43.0353,43.0353,42.8383,42.8574,22100.0
2007-02-09 13:00:00,67.43,67.59,67.4,67.56,30900.0,42.8574,42.959,42.8383,42.94,30900.0
2007-02-09 13:30:00,67.56,67.57,67.32,67.42,91500.0,42.94,42.9463,42.7874,42.851,91500.0
2007-02-09 14:00:00,67.43,67.43,67.2,67.22,80600.0,42.8574,42.8574,42.7112,42.7239,80600.0
2007-02-09 14:30:00,67.23,67.23,67.03,67.05,68400.0,42.7302,42.7302,42.6031,42.6158,68400.0
2007-02-09 15:00:00,67.05,67.09,67.01,67.04,135100.0,42.6158,42.6413,42.5904,42.6095,135100.0
2007-02-09 15:30:00,67.04,67.13,66.98,67.06,111700.0,42.6095,42.6667,42.5713,42.6222,111700.0
2007-02-12 09:30:00,67.06,67.33,66.81,67.05,49200.0,42.6222,42.7938,42.4633,42.6158,49200.0
2007-02-12 10:00:00,67.02,67.05,66.89,66.96,27500.0,42.5968,42.6158,42.5141,42.5586,27500.0
2007-02-12 10:30:00,66.92,67.0,66.76,66.79,52700.0,42.5332,42.584,42.4315,42.4506,52700.0
2007-02-12 11:00:00,66.78,66.93,66.78,66.87,20800.0,42.4442,42.5396,42.4442,42.5014,20800.0
2007-02-12 11:30:00,66.87,67.0,66.87,66.94,45700.0,42.5014,42.584,42.5014,42.5459,45700.0
2007-02-12 12:00:00,66.92,67.0,66.88,66.94,21600.0,42.5332,42.584,42.5078,42.5459,21600.0
2007-02-12 12:30:00,66.96,67.0,66.8,66.96,70000.0,42.5586,42.584,42.4569,42.5586,70000.0
2007-02-12 13:00:00,66.95,66.95,66.71,66.77,45900.0,42.5523,42.5523,42.3997,42.4379,45900.0
2007-02-12 13:30:00,66.77,66.95,66.71,66.93,43500.0,42.4379,42.5523,42.3997,42.5396,43500.0
2007-02-12 14:00:00,66.9,66.95,66.85,66.85,33800.0,42.5205,42.5523,42.4887,42.4887,33800.0
2007-02-12 14:30:00,66.85,67.03,66.83,66.91,54400.0,42.4887,42.6031,42.476,42.5268,54400.0
2007-02-12 15:00:00,67.0,67.0,66.9,66.94,44000.0,42.584,42.584,42.5205,42.5459,44000.0
2007-02-12 15:30:00,66.96,66.97,66.84,66.9,120600.0,42.5586,42.565,42.4824,42.5205,120600.0
2007-02-13 09:30:00,66.89,67.34,66.79,67.03,42100.0,42.5141,42.8001,42.4506,42.6031,42100.0
2007-02-13 10:00:00,67.09,67.15,67.0,67.15,25300.0,42.6413,42.6794,42.584,42.6794,25300.0
2007-02-13 10:30:00,67.15,67.2,67.09,67.13,19000.0,42.6794,42.7112,42.6413,42.6667,19000.0
2007-02-13 11:00:00,67.12,67.2,67.1,67.1,27900.0,42.6603,42.7112,42.6476,42.6476,27900.0
2007-02-13 11:30:00,67.1,67.33,67.06,67.33,23900.0,42.6476,42.7938,42.6222,42.7938,23900.0
2007-02-13 12:00:00,67.31,67.59,67.27,67.58,23500.0,42.7811,42.959,42.7557,42.9527,23500.0
2007-02-13 12:30:00,67.57,67.71,67.55,67.63,17800.0,42.9463,43.0353,42.9336,42.9845,17800.0
2007-02-13 13:00:00,67.66,67.69,67.53,67.58,17300.0,43.0035,43.0226,42.9209,42.9527,17300.0
2007-02-13 13:30:00,67.56,67.61,67.44,67.52,27500.0,42.94,42.9718,42.8637,42.9146,27500.0
2007-02-13 14:00:00,67.52,67.62,67.51,67.6,20900.0,42.9146,42.9781,42.9082,42.9654,20900.0
2007-02-13 14:30:00,67.59,67.61,67.43,67.54,28800.0,42.959,42.9718,42.8574,42.9273,28800.0
2007-02-13 15:00:00,67.54,67.69,67.47,67.62,43600.0,42.9273,43.0226,42.8828,42.9781,43600.0
2007-02-13 15:30:00,67.63,67.71,67.59,67.69,53800.0,42.9845,43.0353,42.959,43.0226,53800.0
2007-02-14 09:30:00,67.8,67.96,67.53,67.95,20600.0,43.0925,43.1942,42.9209,43.1879,20600.0
2007-02-14 10:00:00,67.96,68.42,67.96,68.41,52600.0,43.1942,43.4866,43.1942,43.4802,52600.0
2007-02-14 10:30:00,68.37,68.47,68.31,68.37,82900.0,43.4548,43.5184,43.4167,43.4548,82900.0
2007-02-14 11:00:00,68.39,68.49,68.26,68.3,71300.0,43.4675,43.5311,43.3849,43.4103,71300.0
2007-02-14 11:30:00,68.29,68.5,68.27,68.47,59700.0,43.404,43.5374,43.3912,43.5184,59700.0
2007-02-14 12:00:00,68.48,68.51,68.41,68.49,48700.0,43.5247,43.5438,43.4802,43.5311,48700.0
2007-02-14 12:30:00,68.49,68.69,68.44,68.56,69800.0,43.5311,43.6582,43.4993,43.5756,69800.0
2007-02-14 13:00:00,68.54,68.56,68.34,68.43,41300.0,43.5628,43.5756,43.4357,43.4929,41300.0
2007-02-14 13:30:00,68.42,68.65,68.42,68.65,93200.0,43.4866,43.6328,43.4866,43.6328,93200.0
2007-02-14 14:00:00,68.63,68.7,68.59,68.66,64300.0,43.62,43.6645,43.5946,43.6391,64300.0
2007-02-14 14:30:00,68.67,68.87,68.67,68.83,64000.0,43.6455,43.7726,43.6455,43.7472,64000.0
2007-02-14 15:00:00,68.84,68.9,68.59,68.6,54200.0,43.7535,43.7917,43.5946,43.601,54200.0
2007-02-14 15:30:00,68.6,68.68,68.53,68.58,123700.0,43.601,43.6518,43.5565,43.5883,123700.0
2007-02-15 09:30:00,68.67,68.82,68.65,68.77,40200.0,43.6455,43.7408,43.6328,43.709,40200.0
2007-02-15 10:00:00,68.78,68.89,68.75,68.78,40100.0,43.7154,43.7853,43.6963,43.7154,40100.0
2007-02-15 10:30:00,68.78,68.98,68.68,68.72,32600.0,43.7154,43.8425,43.6518,43.6773,32600.0
2007-02-15 11:00:00,68.69,68.83,68.69,68.8,28500.0,43.6582,43.7472,43.6582,43.7281,28500.0
2007-02-15 11:30:00,68.81,68.84,68.69,68.84,22100.0,43.7345,43.7535,43.6582,43.7535,22100.0
2007-02-15 12:00:00,68.83,68.83,68.64,68.75,23800.0,43.7472,43.7472,43.6264,43.6963,23800.0
2007-02-15 12:30:00,68.75,68.8,68.69,68.74,13300.0,43.6963,43.7281,43.6582,43.69,13300.0
2007-02-15 13:00:00,68.74,68.77,68.59,68.75,27200.0,43.69,43.709,43.5946,43.6963,27200.0
2007-02-15 13:30:00,68.72,68.79,68.66,68.75,17100.0,43.6773,43.7217,43.6391,43.6963,17100.0
2007-02-15 14:00:00,68.74,68.83,68.63,68.71,24800.0,43.69,43.7472,43.62,43.6709,24800.0
2007-02-15 14:30:00,68.69,68.72,68.57,68.67,31500.0,43.6582,43.6773,43.5819,43.6455,31500.0
2007-02-15 15:00:00,68.68,68.79,68.66,68.76,46800.0,43.6518,43.7217,43.6391,43.7027,46800.0
2007-02-15 15:30:00,68.76,68.83,68.75,68.76,48100.0,43.7027,43.7472,43.6963,43.7027,48100.0
2007-02-16 09:30:00,68.52,68.76,68.25,68.35,59200.0,43.5501,43.7027,43.3785,43.4421,59200.0
2007-02-16 10:00:00,68.37,68.47,68.28,68.47,13500.0,43.4548,43.5184,43.3976,43.5184,13500.0
2007-02-16 10:30:00,68.47,68.74,68.44,68.71,16400.0,43.5184,43.69,43.4993,43.6709,16400.0
2007-02-16 11:00:00,68.69,68.73,68.57,68.57,12800.0,43.6582,43.6836,43.5819,43.5819,12800.0
2007-02-16 11:30:00,68.57,68.75,68.48,68.73,11800.0,43.5819,43.6963,43.5247,43.6836,11800.0
2007-02-16 12:00:00,68.74,68.75,68.62,68.65,7400.0,43.69,43.6963,43.6137,43.6328,7400.0
2007-02-16 12:30:00,68.65,68.68,68.55,68.66,6300.0,43.6328,43.6518,43.5692,43.6391,6300.0
2007-02-16 13:00:00,68.66,68.75,68.66,68.67,9600.0,43.6391,43.6963,43.6391,43.6455,9600.0
2007-02-16 13:30:00,68.67,68.7,68.5,68.53,14800.0,43.6455,43.6645,43.5374,43.5565,14800.0
2007-02-16 14:00:00,68.52,68.58,68.49,68.55,16800.0,43.5501,43.5883,43.5311,43.5692,16800.0
2007-02-16 14:30:00,68.54,68.56,68.42,68.45,8400.0,43.5628,43.5756,43.4866,43.5056,8400.0
2007-02-16 15:00:00,68.45,68.54,68.43,68.53,10900.0,43.5056,43.5628,43.4929,43.5565,10900.0
2007-02-16 15:30:00,68.53,68.56,68.0,68.55,62400.0,43.5565,43.5756,43.2196,43.5692,62400.0
2007-02-20 09:30:00,68.7,68.72,68.6,68.6,32200.0,43.6645,43.6773,43.601,43.601,32200.0
2007-02-20 10:00:00,68.58,68.68,68.48,68.65,23800.0,43.5883,43.6518,43.5247,43.6328,23800.0
2007-02-20 10:30:00,68.64,68.67,68.59,68.63,19500.0,43.6264,43.6455,43.5946,43.62,19500.0
2007-02-20 11:00:00,68.64,68.66,68.59,68.64,35200.0,43.6264,43.6391,43.5946,43.6264,35200.0
2007-02-20 11:30:00,68.64,68.66,68.59,68.6,45100.0,43.6264,43.6391,43.5946,43.601,45100.0
2007-02-20 12:00:00,68.6,68.62,68.57,68.58,16000.0,43.601,43.6137,43.5819,43.5883,16000.0
2007-02-20 12:30:00,68.58,68.58,68.48,68.51,15000.0,43.5883,43.5883,43.5247,43.5438,15000.0
2007-02-20 13:00:00,68.51,68.51,68.44,68.44,14900.0,43.5438,43.5438,43.4993,43.4993,14900.0
2007-02-20 13:30:00,68.44,68.51,68.43,68.49,16000.0,43.4993,43.5438,43.4929,43.5311,16000.0
2007-02-20 14:00:00,68.5,68.55,68.42,68.52,34300.0,43.5374,43.5692,43.4866,43.5501,34300.0
2007-02-20 14:30:00,68.53,68.53,68.46,68.5,24300.0,43.5565,43.5565,43.512,43.5374,24300.0
2007-02-20 15:00:00,68.49,68.51,68.46,68.5,65800.0,43.5311,43.5438,43.512,43.5374,65800.0
2007-02-20 15:30:00,68.5,68.51,68.44,68.45,109000.0,43.5374,43.5438,43.4993,43.5056,109000.0
2007-02-21 09:30:00,68.35,68.56,68.34,68.53,55000.0,43.4421,43.5756,43.4357,43.5565,55000.0
2007-02-21 10:00:00,68.53,68.6,68.48,68.58,88300.0,43.5565,43.601,43.5247,43.5883,88300.0
2007-02-21 10:30:00,68.6,68.7,68.44,68.62,52500.0,43.601,43.6645,43.4993,43.6137,52500.0
2007-02-21 11:00:00,68.61,68.66,68.58,68.6,53600.0,43.6073,43.6391,43.5883,43.601,53600.0
2007-02-21 11:30:00,68.6,68.66,68.58,68.6,35100.0,43.601,43.6391,43.5883,43.601,35100.0
2007-02-21 12:00:00,68.6,68.71,68.58,68.61,33300.0,43.601,43.6709,43.5883,43.6073,33300.0
2007-02-21 12:30:00,68.6,68.65,68.6,68.64,23900.0,43.601,43.6328,43.601,43.6264,23900.0
2007-02-21 13:00:00,68.6,68.64,68.56,68.64,25600.0,43.601,43.6264,43.5756,43.6264,25600.0
2007-02-21 13:30:00,68.63,68.63,68.41,68.45,34700.0,43.62,43.62,43.4802,43.5056,34700.0
2007-02-21 14:00:00,68.44,68.55,68.37,68.48,60300.0,43.4993,43.5692,43.4548,43.5247,60300.0
2007-02-21 14:30:00,68.49,68.52,68.43,68.52,56000.0,43.5311,43.5501,43.4929,43.5501,56000.0
2007-02-21 15:00:00,68.52,68.55,68.46,68.48,44100.0,43.5501,43.5692,43.512,43.5247,44100.0
2007-02-21 15:30:00,68.48,68.56,68.48,68.53,78300.0,43.5247,43.5756,43.5247,43.5565,78300.0
2007-02-22 09:30:00,68.5,68.79,68.26,68.7,40000.0,43.5374,43.7217,43.3849,43.6645,40000.0
2007-02-22 10:00:00,68.76,68.8,68.61,68.7,18300.0,43.7027,43.7281,43.6073,43.6645,18300.0
2007-02-22 10:30:00,68.68,68.7,68.57,68.68,15000.0,43.6518,43.6645,43.5819,43.6518,15000.0
2007-02-22 11:00:00,68.68,68.69,68.29,68.29,19700.0,43.6518,43.6582,43.404,43.404,19700.0
2007-02-22 11:30:00,68.28,68.39,68.13,68.39,15900.0,43.3976,43.4675,43.3023,43.4675,15900.0
2007-02-22 12:00:00,68.39,68.45,68.35,68.38,11000.0,43.4675,43.5056,43.4421,43.4612,11000.0
2007-02-22 12:30:00,68.37,68.42,68.23,68.23,9200.0,43.4548,43.4866,43.3658,43.3658,9200.0
2007-02-22 13:00:00,68.24,68.43,68.24,68.39,12600.0,43.3722,43.4929,43.3722,43.4675,12600.0
2007-02-22 13:30:00,68.38,68.45,68.38,68.42,11600.0,43.4612,43.5056,43.4612,43.4866,11600.0
2007-02-22 14:00:00,68.42,68.45,68.28,68.34,13400.0,43.4866,43.5056,43.3976,43.4357,13400.0
2007-02-22 14:30:00,68.34,68.34,68.1,68.14,22200.0,43.4357,43.4357,43.2832,43.3086,22200.0
2007-02-22 15:00:00,68.16,68.3,68.15,68.27,18000.0,43.3213,43.4103,43.315,43.3912,18000.0
2007-02-22 15:30:00,68.29,68.4,68.18,68.31,53200.0,43.404,43.4739,43.334,43.4167,53200.0
2007-02-23 09:30:00,67.9,68.01,67.81,67.82,30400.0,43.1561,43.226,43.0989,43.1052,30400.0
2007-02-23 10:00:00,67.88,67.96,67.7,67.78,22800.0,43.1434,43.1942,43.029,43.0798,22800.0
2007-02-23 10:30:00,67.75,67.85,67.7,67.79,16600.0,43.0607,43.1243,43.029,43.0862,16600.0
2007-02-23 11:00:00,67.79,67.98,67.78,67.91,16300.0,43.0862,43.2069,43.0798,43.1624,16300.0
2007-02-23 11:30:00,67.94,68.13,67.91,68.09,12000.0,43.1815,43.3023,43.1624,43.2768,12000.0
2007-02-23 12:00:00,68.07,68.08,67.89,67.92,10300.0,43.2641,43.2705,43.1497,43.1688,10300.0
2007-02-23 12:30:00,67.95,68.01,67.88,68.01,20600.0,43.1879,43.226,43.1434,43.226,20600.0
2007-02-23 13:00:00,68.01,68.03,67.94,68.01,18600.0,43.226,43.2387,43.1815,43.226,18600.0
2007-02-23 13:30:00,68.01,68.04,67.95,67.95,11900.0,43.226,43.2451,43.1879,43.1879,11900.0
2007-02-23 14:00:00,67.95,68.15,67.94,68.1,34800.0,43.1879,43.315,43.1815,43.2832,34800.0
2007-02-23 14:30:00,68.1,68.17,67.95,68.0,34900.0,43.2832,43.3277,43.1879,43.2196,34900.0
2007-02-23 15:00:00,68.01,68.04,67.99,68.01,27700.0,43.226,43.2451,43.2133,43.226,27700.0
2007-02-23 15:30:00,68.01,68.09,67.95,67.99,44300.0,43.226,43.2768,43.1879,43.2133,44300.0
2007-02-26 09:30:00,68.64,68.66,68.23,68.33,134900.0,43.6264,43.6391,43.3658,43.4294,134900.0
2007-02-26 10:00:00,68.33,68.33,68.11,68.14,87600.0,43.4294,43.4294,43.2895,43.3086,87600.0
2007-02-26 10:30:00,68.13,68.13,67.95,67.99,34600.0,43.3023,43.3023,43.1879,43.2133,34600.0
2007-02-26 11:00:00,67.99,68.0,67.85,67.87,18600.0,43.2133,43.2196,43.1243,43.137,18600.0
2007-02-26 11:30:00,67.86,67.97,67.81,67.93,12700.0,43.1307,43.2006,43.0989,43.1751,12700.0
2007-02-26 12:00:00,67.95,67.99,67.75,67.8,12300.0,43.1879,43.2133,43.0607,43.0925,12300.0
2007-02-26 12:30:00,67.83,67.85,67.61,67.61,15200.0,43.1116,43.1243,42.9718,42.9718,15200.0
2007-02-26 13:00:00,67.63,67.8,67.63,67.8,15100.0,42.9845,43.0925,42.9845,43.0925,15100.0
2007-02-26 13:30:00,67.8,67.91,67.8,67.89,21800.0,43.0925,43.1624,43.0925,43.1497,21800.0
2007-02-26 14:00:00,67.87,67.96,67.87,67.96,20500.0,43.137,43.1942,43.137,43.1942,20500.0
2007-02-26 14:30:00,67.95,67.97,67.86,67.87,20000.0,43.1879,43.2006,43.1307,43.137,20000.0
2007-02-26 15:00:00,67.89,67.92,67.78,67.8,54500.0,43.1497,43.1688,43.0798,43.0925,54500.0
2007-02-26 15:30:00,67.79,67.82,67.56,67.6,156400.0,43.0862,43.1052,42.94,42.9654,156400.0
2007-02-27 09:30:00,67.43,67.55,66.77,67.09,45200.0,42.8574,42.9336,42.4379,42.6413,45200.0
2007-02-27 10:00:00,67.1,67.39,66.99,67.12,50300.0,42.6476,42.8319,42.5777,42.6603,50300.0
2007-02-27 10:30:00,67.11,67.37,67.07,67.26,29600.0,42.654,42.8192,42.6285,42.7493,29600.0
2007-02-27 11:00:00,67.24,67.3,67.15,67.26,22000.0,42.7366,42.7747,42.6794,42.7493,22000.0
2007-02-27 11:30:00,67.26,67.54,67.21,67.25,29500.0,42.7493,42.9273,42.7175,42.7429,29500.0
2007-02-27 12:00:00,67.21,67.21,66.98,67.02,22400.0,42.7175,42.7175,42.5713,42.5968,22400.0
2007-02-27 12:30:00,67.01,67.1,66.96,67.0,19500.0,42.5904,42.6476,42.5586,42.584,19500.0
2007-02-27 13:00:00,67.01,67.06,66.9,66.93,20300.0,42.5904,42.6222,42.5205,42.5396,20300.0
2007-02-27 13:30:00,66.93,67.0,66.82,66.87,25100.0,42.5396,42.584,42.4696,42.5014,25100.0
2007-02-27 14:00:00,66.86,66.86,66.2,66.23,64300.0,42.4951,42.4951,42.0756,42.0947,64300.0
2007-02-27 14:30:00,66.23,66.38,65.66,65.8,121100.0,42.0947,42.19,41.7324,41.8214,121100.0
2007-02-27 15:00:00,65.81,66.39,65.21,66.05,79000.0,41.8277,42.1963,41.4464,41.9802,79000.0
2007-02-27 15:30:00,66.06,66.36,65.94,66.07,82600.0,41.9866,42.1773,41.9103,41.993,82600.0
2007-02-28 09:30:00,66.2,66.35,65.6,65.79,49800.0,42.0756,42.1709,41.6942,41.815,49800.0
2007-02-28 10:00:00,65.79,66.09,65.55,66.0,56500.0,41.815,42.0057,41.6625,41.9485,56500.0
2007-02-28 10:30:00,66.09,66.52,65.81,66.33,60100.0,42.0057,42.279,41.8277,42.1582,60100.0
2007-02-28 11:00:00,66.4,66.49,66.14,66.46,47900.0,42.2027,42.2599,42.0374,42.2408,47900.0
2007-02-28 11:30:00,66.46,66.55,66.23,66.41,47100.0,42.2408,42.298,42.0947,42.2091,47100.0
2007-02-28 12:00:00,66.37,66.58,66.31,66.51,38800.0,42.1836,42.3171,42.1455,42.2726,38800.0
2007-02-28 12:30:00,66.49,66.68,66.42,66.61,22000.0,42.2599,42.3807,42.2154,42.3362,22000.0
2007-02-28 13:00:00,66.61,66.75,66.37,66.72,29300.0,42.3362,42.4252,42.1836,42.4061,29300.0
2007-02-28 13:30:00,66.7,66.79,66.37,66.45,28800.0,42.3934,42.4506,42.1836,42.2345,28800.0
2007-02-28 14:00:00,66.46,66.65,66.42,66.59,67100.0,42.2408,42.3616,42.2154,42.3235,67100.0
2007-02-28 14:30:00,66.6,66.64,66.46,66.58,32500.0,42.3298,42.3552,42.2408,42.3171,32500.0
2007-02-28 15:00:00,66.57,66.8,66.46,66.63,77600.0,42.3107,42.4569,42.2408,42.3489,77600.0
2007-02-28 15:30:00,66.63,66.67,66.4,66.42,128200.0,42.3489,42.3743,42.2027,42.2154,128200.0
2007-03-01 09:30:00,66.1,66.4,65.9,66.32,91100.0,42.012,42.2027,41.8849,42.1519,91100.0
2007-03-01 10:00:00,66.32,66.56,65.86,66.35,94800.0,42.1519,42.3044,41.8595,42.1709,94800.0
2007-03-01 10:30:00,66.4,66.6,66.15,66.42,38800.0,42.2027,42.3298,42.0438,42.2154,38800.0
2007-03-01 11:00:00,66.44,66.58,66.24,66.46,41100.0,42.2281,42.3171,42.101,42.2408,41100.0
2007-03-01 11:30:00,66.49,66.61,66.25,66.37,29400.0,42.2599,42.3362,42.1074,42.1836,29400.0
2007-03-01 12:00:00,66.5,66.53,66.21,66.33,19200.0,42.2663,42.2853,42.0819,42.1582,19200.0
2007-03-01 12:30:00,66.31,66.4,66.27,66.37,14900.0,42.1455,42.2027,42.1201,42.1836,14900.0
2007-03-01 13:00:00,66.39,66.45,66.29,66.31,14400.0,42.1963,42.2345,42.1328,42.1455,14400.0
2007-03-01 13:30:00,66.3,66.4,66.16,66.39,24400.0,42.1391,42.2027,42.0502,42.1963,24400.0
2007-03-01 14:00:00,66.4,66.5,66.18,66.18,35000.0,42.2027,42.2663,42.0629,42.0629,35000.0
2007-03-01 14:30:00,66.17,66.35,66.16,66.28,33800.0,42.0565,42.1709,42.0502,42.1264,33800.0
2007-03-01 15:00:00,66.28,66.35,66.02,66.1,27400.0,42.1264,42.1709,41.9612,42.012,27400.0
2007-03-01 15:30:00,66.1,66.22,66.09,66.18,38900.0,42.012,42.0883,42.0057,42.0629,38900.0
2007-03-02 09:30:00,65.8,65.87,65.51,65.61,37300.0,41.8214,41.8658,41.637,41.7006,37300.0
2007-03-02 10:00:00,65.56,65.82,65.5,65.6,31100.0,41.6688,41.8341,41.6307,41.6942,31100.0
2007-03-02 10:30:00,65.6,65.8,65.55,65.74,30200.0,41.6942,41.8214,41.6625,41.7832,30200.0
2007-03-02 11:00:00,65.73,65.87,65.65,65.72,35200.0,41.7769,41.8658,41.726,41.7705,35200.0
2007-03-02 11:30:00,65.72,65.72,65.52,65.55,26300.0,41.7705,41.7705,41.6434,41.6625,26300.0
2007-03-02 12:00:00,65.57,65.61,65.25,65.25,18800.0,41.6752,41.7006,41.4718,41.4718,18800.0
2007-03-02 12:30:00,65.29,65.43,65.16,65.38,25700.0,41.4972,41.5862,41.4146,41.5544,25700.0
2007-03-02 13:00:00,65.38,65.4,65.1,65.12,28100.0,41.5544,41.5671,41.3764,41.3892,28100.0
2007-03-02 13:30:00,65.14,65.25,65.06,65.24,29800.0,41.4019,41.4718,41.351,41.4654,29800.0
2007-03-02 14:00:00,65.24,65.24,64.92,65.04,100800.0,41.4654,41.4654,41.262,41.3383,100800.0
2007-03-02 14:30:00,65.03,65.25,64.98,65.09,39800.0,41.332,41.4718,41.3002,41.3701,39800.0
2007-03-02 15:00:00,65.13,65.33,65.13,65.28,23400.0,41.3955,41.5226,41.3955,41.4908,23400.0
2007-03-02 15:30:00,65.28,65.3,64.93,64.93,46600.0,41.4908,41.5036,41.2684,41.2684,46600.0
2007-03-05 09:30:00,64.28,64.45,63.78,64.15,76800.0,41.1093,41.2181,40.7896,41.0262,76800.0
2007-03-05 10:00:00,64.14,64.33,63.93,63.97,85600.0,41.0198,41.1413,40.8855,40.9111,85600.0
2007-03-05 10:30:00,63.96,64.03,63.79,64.01,43900.0,40.9047,40.9495,40.796,40.9367,43900.0
2007-03-05 11:00:00,63.99,64.15,63.95,63.96,46300.0,40.9239,41.0262,40.8983,40.9047,46300.0
2007-03-05 11:30:00,63.96,64.06,63.82,63.86,43300.0,40.9047,40.9686,40.8152,40.8407,43300.0
2007-03-05 12:00:00,63.88,64.02,63.78,63.98,29300.0,40.8535,40.9431,40.7896,40.9175,29300.0
2007-03-05 12:30:00,63.99,64.14,63.87,63.9,33300.0,40.9239,41.0198,40.8471,40.8663,33300.0
2007-03-05 13:00:00,63.89,64.04,63.84,64.01,28200.0,40.8599,40.9559,40.8279,40.9367,28200.0
2007-03-05 13:30:00,64.0,64.19,63.93,64.07,30700.0,40.9303,41.0518,40.8855,40.975,30700.0
2007-03-05 14:00:00,64.05,64.18,63.9,64.01,41500.0,40.9622,41.0454,40.8663,40.9367,41500.0
2007-03-05 14:30:00,64.01,64.28,64.0,64.2,76300.0,40.9367,41.1093,40.9303,41.0582,76300.0
2007-03-05 15:00:00,64.2,64.42,64.15,64.39,184500.0,41.0582,41.1989,41.0262,41.1797,184500.0
2007-03-05 15:30:00,64.41,64.54,64.26,64.34,522400.0,41.1925,41.2756,41.0965,41.1477,522400.0
2007-03-06 09:30:00,64.66,64.66,64.09,64.39,99600.0,41.3524,41.3524,40.9878,41.1797,99600.0
2007-03-06 10:00:00,64.34,64.49,64.26,64.39,58200.0,41.1477,41.2436,41.0965,41.1797,58200.0
2007-03-06 10:30:00,64.37,64.4,64.05,64.06,75100.0,41.1669,41.1861,40.9622,40.9686,75100.0
2007-03-06 11:00:00,64.08,64.23,64.07,64.17,40200.0,40.9814,41.0774,40.975,41.039,40200.0
2007-03-06 11:30:00,64.18,64.28,64.07,64.17,39700.0,41.0454,41.1093,40.975,41.039,39700.0
2007-03-06 12:00:00,64.16,64.22,63.98,64.07,36100.0,41.0326,41.071,40.9175,40.975,36100.0
2007-03-06 12:30:00,64.07,64.16,64.01,64.08,33700.0,40.975,41.0326,40.9367,40.9814,33700.0
2007-03-06 13:00:00,64.09,64.15,64.01,64.03,86800.0,40.9878,41.0262,40.9367,40.9495,86800.0
2007-03-06 13:30:00,64.02,64.16,63.96,64.01,76100.0,40.9431,41.0326,40.9047,40.9367,76100.0
2007-03-06 14:00:00,64.02,64.18,63.98,64.04,47700.0,40.9431,41.0454,40.9175,40.9559,47700.0
2007-03-06 14:30:00,64.07,64.19,64.0,64.19,53900.0,40.975,41.0518,40.9303,41.0518,53900.0
2007-03-06 15:00:00,64.21,64.46,64.2,64.43,43300.0,41.0646,41.2245,41.0582,41.2053,43300.0
2007-03-06 15:30:00,64.43,64.45,64.17,64.18,95800.0,41.2053,41.2181,41.039,41.0454,95800.0
2007-03-07 09:30:00,63.8,64.2,63.8,63.93,36100.0,40.8024,41.0582,40.8024,40.8855,36100.0
2007-03-07 10:00:00,63.9,63.96,63.7,63.8,49000.0,40.8663,40.9047,40.7384,40.8024,49000.0
2007-03-07 10:30:00,63.79,63.88,63.73,63.8,46300.0,40.796,40.8535,40.7576,40.8024,46300.0
2007-03-07 11:00:00,63.8,63.81,63.5,63.51,33700.0,40.8024,40.8088,40.6105,40.6169,33700.0
2007-03-07 11:30:00,63.52,63.52,63.36,63.45,48400.0,40.6233,40.6233,40.521,40.5785,48400.0
2007-03-07 12:00:00,63.46,63.55,63.37,63.55,38400.0,40.5849,40.6425,40.5274,40.6425,38400.0
2007-03-07 12:30:00,63.55,63.67,63.48,63.48,51100.0,40.6425,40.7192,40.5977,40.5977,51100.0
2007-03-07 13:00:00,63.5,63.64,63.39,63.62,55000.0,40.6105,40.7,40.5402,40.6872,55000.0
2007-03-07 13:30:00,63.63,63.78,63.62,63.77,29400.0,40.6936,40.7896,40.6872,40.7832,29400.0
2007-03-07 14:00:00,63.77,63.78,63.51,63.77,39200.0,40.7832,40.7896,40.6169,40.7832,39200.0
2007-03-07 14:30:00,63.77,63.85,63.76,63.77,40400.0,40.7832,40.8343,40.7768,40.7832,40400.0
2007-03-07 15:00:00,63.76,63.9,63.66,63.68,43600.0,40.7768,40.8663,40.7128,40.7256,43600.0
2007-03-07 15:30:00,63.67,63.73,63.46,63.48,73000.0,40.7192,40.7576,40.5849,40.5977,73000.0
2007-03-08 09:30:00,64.0,64.47,63.9,64.35,80000.0,40.9303,41.2309,40.8663,41.1541,80000.0
2007-03-08 10:00:00,64.32,64.4,64.25,64.39,71700.0,41.1349,41.1861,41.0902,41.1797,71700.0
2007-03-08 10:30:00,64.38,64.52,64.34,64.51,54700.0,41.1733,41.2628,41.1477,41.2564,54700.0
2007-03-08 11:00:00,64.49,64.54,64.4,64.52,25500.0,41.2436,41.2756,41.1861,41.2628,25500.0
2007-03-08 11:30:00,64.51,64.54,64.37,64.4,32700.0,41.2564,41.2756,41.1669,41.1861,32700.0
2007-03-08 12:00:00,64.41,64.43,64.3,64.32,18000.0,41.1925,41.2053,41.1221,41.1349,18000.0
2007-03-08 12:30:00,64.32,64.33,64.19,64.25,21400.0,41.1349,41.1413,41.0518,41.0902,21400.0
2007-03-08 13:00:00,64.27,64.35,64.22,64.33,17000.0,41.1029,41.1541,41.071,41.1413,17000.0
2007-03-08 13:30:00,64.32,64.52,64.23,64.42,91500.0,41.1349,41.2628,41.0774,41.1989,91500.0
2007-03-08 14:00:00,64.42,64.42,64.23,64.24,24400.0,41.1989,41.1989,41.0774,41.0838,24400.0
2007-03-08 14:30:00,64.23,64.25,63.92,64.25,62300.0,41.0774,41.0902,40.8791,41.0902,62300.0
2007-03-08 15:00:00,64.23,64.28,64.12,64.21,56300.0,41.0774,41.1093,41.007,41.0646,56300.0
2007-03-08 15:30:00,64.23,64.3,63.98,64.13,41800.0,41.0774,41.1221,40.9175,41.0134,41800.0
2007-03-09 09:30:00,64.45,64.91,64.45,64.6,33500.0,41.2181,41.5122,41.2181,41.314,33500.0
2007-03-09 10:00:00,64.63,64.85,64.55,64.85,71300.0,41.3332,41.4739,41.282,41.4739,71300.0
2007-03-09 10:30:00,64.85,65.13,64.8,65.03,51900.0,41.4739,41.6529,41.4419,41.589,51900.0
2007-03-09 11:00:00,65.03,65.18,65.01,65.06,52700.0,41.589,41.6849,41.5762,41.6082,52700.0
2007-03-09 11:30:00,65.06,65.24,64.98,65.0,38300.0,41.6082,41.7233,41.557,41.5698,38300.0
2007-03-09 12:00:00,65.0,65.04,64.91,65.03,43100.0,41.5698,41.5954,41.5122,41.589,43100.0
2007-03-09 12:30:00,65.02,65.05,64.77,64.81,30300.0,41.5826,41.6018,41.4227,41.4483,30300.0
2007-03-09 13:00:00,64.81,64.91,64.7,64.91,29300.0,41.4483,41.5122,41.3779,41.5122,29300.0
2007-03-09 13:30:00,64.88,64.88,64.53,64.56,30600.0,41.4931,41.4931,41.2692,41.2884,30600.0
2007-03-09 14:00:00,64.53,64.7,64.45,64.56,41300.0,41.2692,41.3779,41.2181,41.2884,41300.0
2007-03-09 14:30:00,64.57,64.7,64.46,64.69,41100.0,41.2948,41.3779,41.2245,41.3715,41100.0
2007-03-09 15:00:00,64.69,64.8,64.64,64.8,42200.0,41.3715,41.4419,41.3396,41.4419,42200.0
2007-03-09 15:30:00,64.8,64.89,64.71,64.75,73700.0,41.4419,41.4995,41.3843,41.4099,73700.0
2007-03-12 09:30:00,64.66,64.95,64.62,64.9,26900.0,41.3524,41.5378,41.3268,41.5059,26900.0
2007-03-12 10:00:00,64.84,64.94,64.82,64.86,19300.0,41.4675,41.5314,41.4547,41.4803,19300.0
2007-03-12 10:30:00,64.76,64.82,64.67,64.74,20300.0,41.4163,41.4547,41.3588,41.4035,20300.0
2007-03-12 11:00:00,64.73,64.74,64.5,64.56,22300.0,41.3971,41.4035,41.25,41.2884,22300.0
2007-03-12 11:30:00,64.5,64.51,64.46,64.49,13200.0,41.25,41.2564,41.2245,41.2436,13200.0
2007-03-12 12:00:00,64.51,64.67,64.49,64.61,30600.0,41.2564,41.3588,41.2436,41.3204,30600.0
2007-03-12 12:30:00,64.6,64.6,64.51,64.58,14700.0,41.314,41.314,41.2564,41.3012,14700.0
2007-03-12 13:00:00,64.58,64.59,64.47,64.47,18600.0,41.3012,41.3076,41.2309,41.2309,18600.0
2007-03-12 13:30:00,64.48,64.5,64.43,64.45,22700.0,41.2372,41.25,41.2053,41.2181,22700.0
2007-03-12 14:00:00,64.46,64.69,64.43,64.66,24700.0,41.2245,41.3715,41.2053,41.3524,24700.0
2007-03-12 14:30:00,64.69,64.8,64.65,64.66,86500.0,41.3715,41.4419,41.346,41.3524,86500.0
2007-03-12 15:00:00,64.67,64.77,64.64,64.72,83900.0,41.3588,41.4227,41.3396,41.3907,83900.0
2007-03-12 15:30:00,64.72,64.82,64.63,64.79,201300.0,41.3907,41.4547,41.3332,41.4355,201300.0
2007-03-13 09:30:00,64.5,64.64,64.0,64.38,42300.0,41.25,41.3396,40.9303,41.1733,42300.0
2007-03-13 10:00:00,64.38,64.6,64.19,64.23,44500.0,41.1733,41.314,41.0518,41.0774,44500.0
2007-03-13 10:30:00,64.24,64.49,64.19,64.3,22800.0,41.0838,41.2436,41.0518,41.1221,22800.0
2007-03-13 11:00:00,64.29,64.36,64.13,64.18,21000.0,41.1157,41.1605,41.0134,41.0454,21000.0
2007-03-13 11:30:00,64.18,64.36,64.16,64.2,13500.0,41.0454,41.1605,41.0326,41.0582,13500.0
2007-03-13 12:00:00,64.22,64.25,63.78,63.78,43800.0,41.071,41.0902,40.7896,40.7896,43800.0
2007-03-13 12:30:00,63.75,64.01,63.67,63.87,34400.0,40.7704,40.9367,40.7192,40.8471,34400.0
2007-03-13 13:00:00,63.87,64.0,63.66,63.72,33100.0,40.8471,40.9303,40.7128,40.7512,33100.0
2007-03-13 13:30:00,63.72,63.74,63.5,63.72,36100.0,40.7512,40.764,40.6105,40.7512,36100.0
2007-03-13 14:00:00,63.72,63.72,63.25,63.36,49700.0,40.7512,40.7512,40.4506,40.521,49700.0
2007-03-13 14:30:00,63.36,63.8,63.36,63.59,97600.0,40.521,40.8024,40.521,40.6681,97600.0
2007-03-13 15:00:00,63.6,63.9,63.45,63.76,129100.0,40.6745,40.8663,40.5785,40.7768,129100.0
2007-03-13 15:30:00,63.76,63.88,63.48,63.53,124500.0,40.7768,40.8535,40.5977,40.6297,124500.0
2007-03-14 09:30:00,63.46,63.92,63.43,63.6,25700.0,40.5849,40.8791,40.5657,40.6745,25700.0
2007-03-14 10:00:00,63.59,63.74,63.37,63.69,62700.0,40.6681,40.764,40.5274,40.732,62700.0
2007-03-14 10:30:00,63.58,63.87,63.54,63.73,41400.0,40.6617,40.8471,40.6361,40.7576,41400.0
2007-03-14 11:00:00,63.74,63.87,63.62,63.72,37100.0,40.764,40.8471,40.6872,40.7512,37100.0
2007-03-14 11:30:00,63.72,63.74,63.45,63.51,40900.0,40.7512,40.764,40.5785,40.6169,40900.0
2007-03-14 12:00:00,63.53,63.53,63.03,63.16,25500.0,40.6297,40.6297,40.3099,40.3931,25500.0
2007-03-14 12:30:00,63.14,63.3,62.87,63.07,37900.0,40.3803,40.4826,40.2076,40.3355,37900.0
2007-03-14 13:00:00,63.06,63.71,63.03,63.63,47700.0,40.3291,40.7448,40.3099,40.6936,47700.0
2007-03-14 13:30:00,63.65,63.95,63.47,63.61,47900.0,40.7064,40.8983,40.5913,40.6809,47900.0
2007-03-14 14:00:00,63.59,63.86,63.56,63.85,37800.0,40.6681,40.8407,40.6489,40.8343,37800.0
2007-03-14 14:30:00,63.83,64.11,63.83,63.88,40700.0,40.8215,41.0006,40.8215,40.8535,40700.0
2007-03-14 15:00:00,63.89,64.21,63.87,64.11,56200.0,40.8599,41.0646,40.8471,41.0006,56200.0
2007-03-14 15:30:00,64.13,64.13,63.91,64.03,64500.0,41.0134,41.0134,40.8727,40.9495,64500.0
2007-03-15 09:30:00,64.04,64.61,63.91,64.6,32500.0,40.9559,41.3204,40.8727,41.314,32500.0
2007-03-15 10:00:00,64.59,64.59,64.31,64.52,17400.0,41.3076,41.3076,41.1285,41.2628,17400.0
2007-03-15 10:30:00,64.5,64.63,64.39,64.46,28000.0,41.25,41.3332,41.1797,41.2245,28000.0
2007-03-15 11:00:00,64.44,64.49,64.26,64.44,20900.0,41.2117,41.2436,41.0965,41.2117,20900.0
2007-03-15 11:30:00,64.42,64.43,64.03,64.03,18500.0,41.1989,41.2053,40.9495,40.9495,18500.0
2007-03-15 12:00:00,64.03,64.28,63.98,64.26,14100.0,40.9495,41.1093,40.9175,41.0965,14100.0
2007-03-15 12:30:00,64.26,64.38,64.18,64.24,13000.0,41.0965,41.1733,41.0454,41.0838,13000.0
2007-03-15 13:00:00,64.26,64.36,64.12,64.16,11800.0,41.0965,41.1605,41.007,41.0326,11800.0
2007-03-15 13:30:00,64.16,64.24,63.87,64.16,28800.0,41.0326,41.0838,40.8471,41.0326,28800.0
2007-03-15 14:00:00,64.15,64.25,64.05,64.13,18700.0,41.0262,41.0902,40.9622,41.0134,18700.0
2007-03-15 14:30:00,64.15,64.37,64.04,64.3,27100.0,41.0262,41.1669,40.9559,41.1221,27100.0
2007-03-15 15:00:00,64.29,64.36,64.2,64.2,32300.0,41.1157,41.1605,41.0582,41.0582,32300.0
2007-03-15 15:30:00,64.19,64.35,64.19,64.27,40700.0,41.0518,41.1541,41.0518,41.1029,40700.0
2007-03-16 09:30:00,64.4,64.4,64.01,64.25,171300.0,41.1861,41.1861,40.9367,41.0902,171300.0
2007-03-16 10:00:00,64.21,64.36,64.09,64.16,30800.0,41.0646,41.1605,40.9878,41.0326,30800.0
2007-03-16 10:30:00,64.17,64.25,64.0,64.03,32300.0,41.039,41.0902,40.9303,40.9495,32300.0
2007-03-16 11:00:00,64.01,64.01,63.85,63.86,24200.0,40.9367,40.9367,40.8343,40.8407,24200.0
2007-03-16 11:30:00,63.86,63.97,63.8,63.94,20100.0,40.8407,40.9111,40.8024,40.8919,20100.0
2007-03-16 12:00:00,63.91,64.03,63.9,63.98,15600.0,40.8727,40.9495,40.8663,40.9175,15600.0
2007-03-16 12:30:00,63.97,64.03,63.86,63.98,18600.0,40.9111,40.9495,40.8407,40.9175,18600.0
2007-03-16 13:00:00,64.0,64.09,63.82,63.92,25800.0,40.9303,40.9878,40.8152,40.8791,25800.0
2007-03-16 13:30:00,63.94,64.1,63.9,63.98,15400.0,40.8919,40.9942,40.8663,40.9175,15400.0
2007-03-16 14:00:00,64.02,64.02,63.8,63.91,28400.0,40.9431,40.9431,40.8024,40.8727,28400.0
2007-03-16 14:30:00,63.9,63.96,63.78,63.85,32700.0,40.8663,40.9047,40.7896,40.8343,32700.0
2007-03-16 15:00:00,63.84,64.1,63.75,64.09,36600.0,40.8279,40.9942,40.7704,40.9878,36600.0
2007-03-16 15:30:00,64.1,64.14,63.96,64.01,63100.0,40.9942,41.0198,40.9047,40.9367,63100.0
2007-03-19 09:30:00,64.65,64.82,64.4,64.57,27600.0,41.346,41.4547,41.1861,41.2948,27600.0
2007-03-19 10:00:00,64.57,64.65,64.25,64.35,32100.0,41.2948,41.346,41.0902,41.1541,32100.0
2007-03-19 10:30:00,64.34,64.51,64.28,64.47,18000.0,41.1477,41.2564,41.1093,41.2309,18000.0
2007-03-19 11:00:00,64.46,64.49,64.32,64.37,28800.0,41.2245,41.2436,41.1349,41.1669,28800.0
2007-03-19 11:30:00,64.37,64.47,64.34,64.36,28400.0,41.1669,41.2309,41.1477,41.1605,28400.0
2007-03-19 12:00:00,64.36,64.44,64.34,64.43,11300.0,41.1605,41.2117,41.1477,41.2053,11300.0
2007-03-19 12:30:00,64.4,64.45,64.34,64.37,7100.0,41.1861,41.2181,41.1477,41.1669,7100.0
2007-03-19 13:00:00,64.37,64.4,64.34,64.38,6200.0,41.1669,41.1861,41.1477,41.1733,6200.0
2007-03-19 13:30:00,64.35,64.57,64.33,64.48,9300.0,41.1541,41.2948,41.1413,41.2372,9300.0
2007-03-19 14:00:00,64.48,64.52,64.31,64.32,111100.0,41.2372,41.2628,41.1285,41.1349,111100.0
2007-03-19 14:30:00,64.32,64.49,64.29,64.37,23700.0,41.1349,41.2436,41.1157,41.1669,23700.0
2007-03-19 15:00:00,64.37,64.45,64.3,64.4,45300.0,41.1669,41.2181,41.1221,41.1861,45300.0
2007-03-19 15:30:00,64.39,64.58,64.39,64.55,130700.0,41.1797,41.3012,41.1797,41.282,130700.0
2007-03-20 09:30:00,64.48,64.63,64.37,64.41,52600.0,41.2372,41.3332,41.1669,41.1925,52600.0
2007-03-20 10:00:00,64.37,64.45,64.35,64.41,27900.0,41.1669,41.2181,41.1541,41.1925,27900.0
2007-03-20 10:30:00,64.41,64.45,64.3,64.42,46200.0,41.1925,41.2181,41.1221,41.1989,46200.0
2007-03-20 11:00:00,64.43,64.53,64.41,64.49,123900.0,41.2053,41.2692,41.1925,41.2436,123900.0
2007-03-20 11:30:00,64.49,64.58,64.4,64.58,15800.0,41.2436,41.3012,41.1861,41.3012,15800.0
2007-03-20 12:00:00,64.58,64.67,64.55,64.65,10600.0,41.3012,41.3588,41.282,41.346,10600.0
2007-03-20 12:30:00,64.65,64.72,64.62,64.66,36800.0,41.346,41.3907,41.3268,41.3524,36800.0
2007-03-20 13:00:00,64.72,64.75,64.59,64.62,31200.0,41.3907,41.4099,41.3076,41.3268,31200.0
2007-03-20 13:30:00,64.62,64.69,64.53,64.69,17900.0,41.3268,41.3715,41.2692,41.3715,17900.0
2007-03-20 14:00:00,64.65,64.77,64.63,64.66,24200.0,41.346,41.4227,41.3332,41.3524,24200.0
2007-03-20 14:30:00,64.67,64.75,64.61,64.63,39900.0,41.3588,41.4099,41.3204,41.3332,39900.0
2007-03-20 15:00:00,64.69,64.84,64.67,64.79,38200.0,41.3715,41.4675,41.3588,41.4355,38200.0
2007-03-20 15:30:00,64.79,64.87,64.71,64.8,46500.0,41.4355,41.4867,41.3843,41.4419,46500.0
2007-03-21 09:30:00,64.82,64.86,64.54,64.72,17300.0,41.4547,41.4803,41.2756,41.3907,17300.0
2007-03-21 10:00:00,64.72,64.95,64.7,64.84,23800.0,41.3907,41.5378,41.3779,41.4675,23800.0
2007-03-21 10:30:00,64.85,64.9,64.67,64.88,23600.0,41.4739,41.5059,41.3588,41.4931,23600.0
2007-03-21 11:00:00,64.88,64.99,64.79,64.98,17500.0,41.4931,41.5634,41.4355,41.557,17500.0
2007-03-21 11:30:00,64.98,64.98,64.73,64.78,19700.0,41.557,41.557,41.3971,41.4291,19700.0
2007-03-21 12:00:00,64.75,64.89,64.73,64.86,29600.0,41.4099,41.4995,41.3971,41.4803,29600.0
2007-03-21 12:30:00,64.86,64.93,64.8,64.89,21500.0,41.4803,41.525,41.4419,41.4995,21500.0
2007-03-21 13:00:00,64.87,64.97,64.87,64.93,9400.0,41.4867,41.5506,41.4867,41.525,9400.0
2007-03-21 13:30:00,64.92,64.99,64.84,64.97,10900.0,41.5186,41.5634,41.4675,41.5506,10900.0
2007-03-21 14:00:00,64.97,65.42,64.92,65.4,53300.0,41.5506,41.8384,41.5186,41.8256,53300.0
2007-03-21 14:30:00,65.38,65.77,65.34,65.74,100800.0,41.8128,42.0622,41.7872,42.0431,100800.0
2007-03-21 15:00:00,65.73,65.78,65.45,65.59,110300.0,42.0367,42.0686,41.8576,41.9471,110300.0
2007-03-21 15:30:00,65.59,65.68,65.49,65.66,96600.0,41.9471,42.0047,41.8832,41.9919,96600.0
2007-03-22 09:30:00,64.86,65.79,64.86,65.54,51200.0,41.4803,42.075,41.4803,41.9152,51200.0
2007-03-22 10:00:00,65.55,65.69,65.42,65.61,109000.0,41.9215,42.0111,41.8384,41.9599,109000.0
2007-03-22 10:30:00,65.59,65.63,65.3,65.4,74500.0,41.9471,41.9727,41.7617,41.8256,74500.0
2007-03-22 11:00:00,65.4,65.5,65.31,65.46,49700.0,41.8256,41.8896,41.7681,41.864,49700.0
2007-03-22 11:30:00,65.47,65.51,65.38,65.51,37700.0,41.8704,41.896,41.8128,41.896,37700.0
2007-03-22 12:00:00,65.52,65.54,65.47,65.53,23500.0,41.9024,41.9152,41.8704,41.9088,23500.0
2007-03-22 12:30:00,65.55,65.57,65.44,65.52,18500.0,41.9215,41.9343,41.8512,41.9024,18500.0
2007-03-22 13:00:00,65.49,65.51,65.42,65.48,18700.0,41.8832,41.896,41.8384,41.8768,18700.0
2007-03-22 13:30:00,65.49,65.5,65.37,65.44,22500.0,41.8832,41.8896,41.8064,41.8512,22500.0
2007-03-22 14:00:00,65.45,65.54,65.44,65.49,38900.0,41.8576,41.9152,41.8512,41.8832,38900.0
2007-03-22 14:30:00,65.5,65.56,65.44,65.5,24500.0,41.8896,41.9279,41.8512,41.8896,24500.0
2007-03-22 15:00:00,65.51,65.51,65.37,65.46,57400.0,41.896,41.896,41.8064,41.864,57400.0
2007-03-22 15:30:00,65.47,65.57,65.37,65.53,406700.0,41.8704,41.9343,41.8064,41.9088,406700.0
2007-03-23 09:30:00,65.35,67.62,65.35,67.52,373100.0,41.7936,43.2454,41.7936,43.1814,373100.0
2007-03-23 10:00:00,67.52,68.24,66.61,66.7,213000.0,43.1814,43.6419,42.5995,42.657,213000.0
2007-03-23 10:30:00,66.66,67.36,66.58,67.24,139000.0,42.6314,43.0791,42.5803,43.0024,139000.0
2007-03-23 11:00:00,67.24,67.35,67.1,67.31,70100.0,43.0024,43.0727,42.9128,43.0471,70100.0
2007-03-23 11:30:00,67.32,67.38,66.81,67.0,73200.0,43.0535,43.0919,42.7274,42.8489,73200.0
2007-03-23 12:00:00,67.0,67.05,66.84,66.91,40100.0,42.8489,42.8809,42.7466,42.7913,40100.0
2007-03-23 12:30:00,66.9,66.94,66.73,66.86,23700.0,42.7849,42.8105,42.6762,42.7593,23700.0
2007-03-23 13:00:00,66.83,66.85,66.58,66.66,45000.0,42.7402,42.7529,42.5803,42.6314,45000.0
2007-03-23 13:30:00,66.65,66.75,66.56,66.64,40900.0,42.625,42.689,42.5675,42.6186,40900.0
2007-03-23 14:00:00,66.64,66.67,66.43,66.45,41700.0,42.6186,42.6378,42.4843,42.4971,41700.0
2007-03-23 14:30:00,66.48,66.6,66.44,66.57,33000.0,42.5163,42.5931,42.4907,42.5739,33000.0
2007-03-23 15:00:00,66.56,66.64,66.52,66.53,31000.0,42.5675,42.6186,42.5419,42.5483,31000.0
2007-03-23 15:30:00,66.53,66.59,66.32,66.42,113500.0,42.5483,42.5867,42.414,42.4779,113500.0
2007-03-26 09:30:00,66.44,66.5,66.0,66.25,67200.0,42.4907,42.5291,42.2093,42.3692,67200.0
2007-03-26 10:00:00,66.25,66.25,65.57,65.63,49200.0,42.3692,42.3692,41.9343,41.9727,49200.0
2007-03-26 10:30:00,65.59,65.75,65.56,65.72,21200.0,41.9471,42.0495,41.9279,42.0303,21200.0
2007-03-26 11:00:00,65.72,65.77,65.59,65.7,33500.0,42.0303,42.0622,41.9471,42.0175,33500.0
2007-03-26 11:30:00,65.71,65.77,65.64,65.7,28600.0,42.0239,42.0622,41.9791,42.0175,28600.0
2007-03-26 12:00:00,65.72,65.87,65.69,65.81,58500.0,42.0303,42.1262,42.0111,42.0878,58500.0
2007-03-26 12:30:00,65.81,65.91,65.81,65.89,39800.0,42.0878,42.1518,42.0878,42.139,39800.0
2007-03-26 13:00:00,65.89,65.89,65.77,65.77,23000.0,42.139,42.139,42.0622,42.0622,23000.0
2007-03-26 13:30:00,65.78,65.88,65.77,65.86,23600.0,42.0686,42.1326,42.0622,42.1198,23600.0
2007-03-26 14:00:00,65.9,66.01,65.89,65.96,20600.0,42.1454,42.2157,42.139,42.1838,20600.0
2007-03-26 14:30:00,65.97,66.1,65.92,66.1,41000.0,42.1902,42.2733,42.1582,42.2733,41000.0
2007-03-26 15:00:00,66.12,66.16,66.04,66.13,50200.0,42.2861,42.3117,42.2349,42.2925,50200.0
2007-03-26 15:30:00,66.12,66.24,66.07,66.21,55300.0,42.2861,42.3628,42.2541,42.3436,55300.0
2007-03-27 09:30:00,66.1,66.14,65.82,65.82,17700.0,42.2733,42.2989,42.0942,42.0942,17700.0
2007-03-27 10:00:00,65.84,65.89,65.57,65.62,29800.0,42.107,42.139,41.9343,41.9663,29800.0
2007-03-27 10:30:00,65.61,65.8,65.5,65.7,22900.0,41.9599,42.0814,41.8896,42.0175,22900.0
2007-03-27 11:00:00,65.69,65.73,65.64,65.65,36000.0,42.0111,42.0367,41.9791,41.9855,36000.0
2007-03-27 11:30:00,65.66,65.83,65.61,65.77,24900.0,41.9919,42.1006,41.9599,42.0622,24900.0
2007-03-27 12:00:00,65.78,65.87,65.75,65.76,23000.0,42.0686,42.1262,42.0495,42.0559,23000.0
2007-03-27 12:30:00,65.76,65.85,65.69,65.73,24200.0,42.0559,42.1134,42.0111,42.0367,24200.0
2007-03-27 13:00:00,65.74,65.77,65.67,65.69,22900.0,42.0431,42.0622,41.9983,42.0111,22900.0
2007-03-27 13:30:00,65.69,65.69,65.53,65.58,36600.0,42.0111,42.0111,41.9088,41.9407,36600.0
2007-03-27 14:00:00,65.58,65.61,65.43,65.43,50300.0,41.9407,41.9599,41.8448,41.8448,50300.0
2007-03-27 14:30:00,65.42,65.45,65.32,65.45,49500.0,41.8384,41.8576,41.7745,41.8576,49500.0
2007-03-27 15:00:00,65.45,65.61,65.42,65.61,32600.0,41.8576,41.9599,41.8384,41.9599,32600.0
2007-03-27 15:30:00,65.6,65.64,65.53,65.57,57600.0,41.9535,41.9791,41.9088,41.9343,57600.0
2007-03-28 09:30:00,65.36,65.37,65.07,65.12,16400.0,41.8,41.8064,41.6146,41.6465,16400.0
2007-03-28 10:00:00,65.16,65.17,64.93,64.99,28800.0,41.6721,41.6785,41.525,41.5634,28800.0
2007-03-28 10:30:00,64.97,64.97,64.5,64.66,87600.0,41.5506,41.5506,41.25,41.3524,87600.0
2007-03-28 11:00:00,64.67,64.75,64.52,64.55,39700.0,41.3588,41.4099,41.2628,41.282,39700.0
2007-03-28 11:30:00,64.59,64.72,64.59,64.7,22100.0,41.3076,41.3907,41.3076,41.3779,22100.0
2007-03-28 12:00:00,64.7,64.98,64.7,64.9,66800.0,41.3779,41.557,41.3779,41.5059,66800.0
2007-03-28 12:30:00,64.9,65.03,64.9,64.95,32400.0,41.5059,41.589,41.5059,41.5378,32400.0
2007-03-28 13:00:00,64.95,65.0,64.89,65.0,32600.0,41.5378,41.5698,41.4995,41.5698,32600.0
2007-03-28 13:30:00,65.01,65.1,64.93,64.97,34100.0,41.5762,41.6338,41.525,41.5506,34100.0
2007-03-28 14:00:00,65.02,65.06,64.79,64.86,28500.0,41.5826,41.6082,41.4355,41.4803,28500.0
2007-03-28 14:30:00,64.86,64.93,64.79,64.9,28200.0,41.4803,41.525,41.4355,41.5059,28200.0
2007-03-28 15:00:00,64.92,65.13,64.88,65.01,40400.0,41.5186,41.6529,41.4931,41.5762,40400.0
2007-03-28 15:30:00,65.0,65.05,64.93,64.94,61400.0,41.5698,41.6018,41.525,41.5314,61400.0
2007-03-29 09:30:00,65.34,65.55,65.01,65.05,18400.0,41.7872,41.9215,41.5762,41.6018,18400.0
2007-03-29 10:00:00,65.05,65.09,64.95,65.0,26000.0,41.6018,41.6274,41.5378,41.5698,26000.0
2007-03-29 10:30:00,65.01,65.06,64.66,64.69,40000.0,41.5762,41.6082,41.3524,41.3715,40000.0
2007-03-29 11:00:00,64.7,64.79,64.65,64.66,27300.0,41.3779,41.4355,41.346,41.3524,27300.0
2007-03-29 11:30:00,64.68,64.7,64.35,64.37,29000.0,41.3652,41.3779,41.1541,41.1669,29000.0
2007-03-29 12:00:00,64.38,64.47,64.29,64.3,41700.0,41.1733,41.2309,41.1157,41.1221,41700.0
2007-03-29 12:30:00,64.3,64.35,64.15,64.26,45500.0,41.1221,41.1541,41.0262,41.0965,45500.0
2007-03-29 13:00:00,64.24,64.32,64.08,64.22,30800.0,41.0838,41.1349,40.9814,41.071,30800.0
2007-03-29 13:30:00,64.21,64.29,64.05,64.13,31400.0,41.0646,41.1157,40.9622,41.0134,31400.0
2007-03-29 14:00:00,64.11,64.27,64.0,64.19,39300.0,41.0006,41.1029,40.9303,41.0518,39300.0
2007-03-29 14:30:00,64.19,64.33,64.05,64.21,56300.0,41.0518,41.1413,40.9622,41.0646,56300.0
2007-03-29 15:00:00,64.2,64.32,64.17,64.3,56100.0,41.0582,41.1349,41.039,41.1221,56100.0
2007-03-29 15:30:00,64.28,64.48,64.21,64.41,77100.0,41.1093,41.2372,41.0646,41.1925,77100.0
2007-03-30 09:30:00,64.28,64.75,64.23,64.49,55700.0,41.1093,41.4099,41.0774,41.2436,55700.0
2007-03-30 10:00:00,64.5,64.59,64.35,64.41,28900.0,41.25,41.3076,41.1541,41.1925,28900.0
2007-03-30 10:30:00,64.41,64.46,64.33,64.38,41100.0,41.1925,41.2245,41.1413,41.1733,41100.0
2007-03-30 11:00:00,64.38,64.47,64.07,64.07,41900.0,41.1733,41.2309,40.975,40.975,41900.0
2007-03-30 11:30:00,64.12,64.23,63.65,63.84,68200.0,41.007,41.0774,40.7064,40.8279,68200.0
2007-03-30 12:00:00,63.88,64.13,63.8,63.92,45800.0,40.8535,41.0134,40.8024,40.8791,45800.0
2007-03-30 12:30:00,63.95,64.13,63.91,64.13,20100.0,40.8983,41.0134,40.8727,41.0134,20100.0
2007-03-30 13:00:00,64.13,64.26,64.12,64.2,38100.0,41.0134,41.0965,41.007,41.0582,38100.0
2007-03-30 13:30:00,64.21,64.29,64.16,64.22,23000.0,41.0646,41.1157,41.0326,41.071,23000.0
2007-03-30 14:00:00,64.25,64.27,64.18,64.23,24200.0,41.0902,41.1029,41.0454,41.0774,24200.0
2007-03-30 14:30:00,64.27,64.45,64.23,64.34,39600.0,41.1029,41.2181,41.0774,41.1477,39600.0
2007-03-30 15:00:00,64.35,64.42,64.22,64.23,75800.0,41.1541,41.1989,41.071,41.0774,75800.0
2007-03-30 15:30:00,64.22,64.28,64.13,64.22,92500.0,41.071,41.1093,41.0134,41.071,92500.0
2007-04-02 09:30:00,64.4,64.46,64.22,64.27,21000.0,41.1861,41.2245,41.071,41.1029,21000.0
2007-04-02 10:00:00,64.27,64.31,64.01,64.08,29400.0,41.1029,41.1285,40.9367,40.9814,29400.0
2007-04-02 10:30:00,64.12,64.25,64.05,64.21,35700.0,41.007,41.0902,40.9622,41.0646,35700.0
2007-04-02 11:00:00,64.24,64.25,64.16,64.21,22600.0,41.0838,41.0902,41.0326,41.0646,22600.0
2007-04-02 11:30:00,64.23,64.23,64.07,64.14,21100.0,41.0774,41.0774,40.975,41.0198,21100.0
2007-04-02 12:00:00,64.12,64.19,64.07,64.15,12500.0,41.007,41.0518,40.975,41.0262,12500.0
2007-04-02 12:30:00,64.14,64.16,63.98,64.03,16400.0,41.0198,41.0326,40.9175,40.9495,16400.0
2007-04-02 13:00:00,64.02,64.17,63.98,64.17,11900.0,40.9431,41.039,40.9175,41.039,11900.0
2007-04-02 13:30:00,64.17,64.17,64.0,64.04,15000.0,41.039,41.039,40.9303,40.9559,15000.0
2007-04-02 14:00:00,64.04,64.2,63.96,64.18,24000.0,40.9559,41.0582,40.9047,41.0454,24000.0
2007-04-02 14:30:00,64.19,64.3,64.18,64.22,19200.0,41.0518,41.1221,41.0454,41.071,19200.0
2007-04-02 15:00:00,64.22,64.38,64.16,64.35,85700.0,41.071,41.1733,41.0326,41.1541,85700.0
2007-04-02 15:30:00,64.35,64.41,64.22,64.34,54000.0,41.1541,41.1925,41.071,41.1477,54000.0
2007-04-03 09:30:00,64.45,64.5,64.21,64.28,35600.0,41.2181,41.25,41.0646,41.1093,35600.0
2007-04-03 10:00:00,64.3,64.4,64.23,64.27,47900.0,41.1221,41.1861,41.0774,41.1029,47900.0
2007-04-03 10:30:00,64.29,64.52,64.21,64.35,57100.0,41.1157,41.2628,41.0646,41.1541,57100.0
2007-04-03 11:00:00,64.35,64.46,64.32,64.33,13100.0,41.1541,41.2245,41.1349,41.1413,13100.0
2007-04-03 11:30:00,64.32,64.43,64.32,64.35,8200.0,41.1349,41.2053,41.1349,41.1541,8200.0
2007-04-03 12:00:00,64.37,64.41,64.23,64.24,23700.0,41.1669,41.1925,41.0774,41.0838,23700.0
2007-04-03 12:30:00,64.23,64.29,64.15,64.28,15600.0,41.0774,41.1157,41.0262,41.1093,15600.0
2007-04-03 13:00:00,64.28,64.39,64.24,64.38,24500.0,41.1093,41.1797,41.0838,41.1733,24500.0
2007-04-03 13:30:00,64.39,64.42,64.32,64.33,12200.0,41.1797,41.1989,41.1349,41.1413,12200.0
2007-04-03 14:00:00,64.32,64.41,64.17,64.24,43600.0,41.1349,41.1925,41.039,41.0838,43600.0
2007-04-03 14:30:00,64.24,64.29,64.1,64.1,45600.0,41.0838,41.1157,40.9942,40.9942,45600.0
2007-04-03 15:00:00,64.11,64.22,64.07,64.15,64400.0,41.0006,41.071,40.975,41.0262,64400.0
2007-04-03 15:30:00,64.15,64.15,64.0,64.09,93100.0,41.0262,41.0262,40.9303,40.9878,93100.0
2007-04-04 09:30:00,64.15,64.4,64.04,64.21,29900.0,41.0262,41.1861,40.9559,41.0646,29900.0
2007-04-04 10:00:00,64.23,64.43,64.08,64.41,44700.0,41.0774,41.2053,40.9814,41.1925,44700.0
2007-04-04 10:30:00,64.41,64.42,64.03,64.1,46800.0,41.1925,41.1989,40.9495,40.9942,46800.0
2007-04-04 11:00:00,64.08,64.19,64.07,64.15,30200.0,40.9814,41.0518,40.975,41.0262,30200.0
2007-04-04 11:30:00,64.15,64.16,64.09,64.1,17800.0,41.0262,41.0326,40.9878,40.9942,17800.0
2007-04-04 12:00:00,64.12,64.17,64.09,64.09,18500.0,41.007,41.039,40.9878,40.9878,18500.0
2007-04-04 12:30:00,64.11,64.15,63.92,64.1,79800.0,41.0006,41.0262,40.8791,40.9942,79800.0
2007-04-04 13:00:00,64.09,64.18,63.99,64.11,56700.0,40.9878,41.0454,40.9239,41.0006,56700.0
2007-04-04 13:30:00,64.12,64.15,64.09,64.13,24400.0,41.007,41.0262,40.9878,41.0134,24400.0
2007-04-04 14:00:00,64.13,64.17,64.1,64.14,30900.0,41.0134,41.039,40.9942,41.0198,30900.0
2007-04-04 14:30:00,64.15,64.23,64.14,64.14,30400.0,41.0262,41.0774,41.0198,41.0198,30400.0
2007-04-04 15:00:00,64.14,64.25,64.11,64.24,39000.0,41.0198,41.0902,41.0006,41.0838,39000.0
2007-04-04 15:30:00,64.24,64.28,64.14,64.2,68400.0,41.0838,41.1093,41.0198,41.0582,68400.0
2007-04-05 09:30:00,64.2,64.2,63.92,63.96,25700.0,41.0582,41.0582,40.8791,40.9047,25700.0
2007-04-05 10:00:00,63.95,64.16,63.93,64.08,19600.0,40.8983,41.0326,40.8855,40.9814,19600.0
2007-04-05 10:30:00,64.12,64.15,64.0,64.08,17800.0,41.007,41.0262,40.9303,40.9814,17800.0
2007-04-05 11:00:00,64.1,64.13,63.95,63.99,15200.0,40.9942,41.0134,40.8983,40.9239,15200.0
2007-04-05 11:30:00,63.99,64.0,63.85,64.0,19400.0,40.9239,40.9303,40.8343,40.9303,19400.0
2007-04-05 12:00:00,63.98,64.13,63.98,64.08,15400.0,40.9175,41.0134,40.9175,40.9814,15400.0
2007-04-05 12:30:00,64.09,64.11,64.04,64.04,12300.0,40.9878,41.0006,40.9559,40.9559,12300.0
2007-04-05 13:00:00,64.05,64.1,64.04,64.06,8600.0,40.9622,40.9942,40.9559,40.9686,8600.0
2007-04-05 13:30:00,64.04,64.13,64.04,64.07,17800.0,40.9559,41.0134,40.9559,40.975,17800.0
2007-04-05 14:00:00,64.1,64.22,64.08,64.19,19500.0,40.9942,41.071,40.9814,41.0518,19500.0
2007-04-05 14:30:00,64.2,64.25,64.13,64.14,20400.0,41.0582,41.0902,41.0134,41.0198,20400.0
2007-04-05 15:00:00,64.14,64.2,64.08,64.09,44600.0,41.0198,41.0582,40.9814,40.9878,44600.0
2007-04-05 15:30:00,64.09,64.18,64.05,64.13,64000.0,40.9878,41.0454,40.9622,41.0134,64000.0
2007-04-09 09:30:00,64.26,64.26,63.77,64.05,30800.0,41.0965,41.0965,40.7832,40.9622,30800.0
2007-04-09 10:00:00,64.09,64.1,63.99,64.07,21200.0,40.9878,40.9942,40.9239,40.975,21200.0
2007-04-09 10:30:00,64.07,64.08,64.0,64.04,19800.0,40.975,40.9814,40.9303,40.9559,19800.0
2007-04-09 11:00:00,64.04,64.16,64.03,64.14,12500.0,40.9559,41.0326,40.9495,41.0198,12500.0
2007-04-09 11:30:00,64.16,64.18,64.05,64.11,29500.0,41.0326,41.0454,40.9622,41.0006,29500.0
2007-04-09 12:00:00,64.13,64.18,64.12,64.18,24100.0,41.0134,41.0454,41.007,41.0454,24100.0
2007-04-09 12:30:00,64.18,64.29,64.12,64.21,34000.0,41.0454,41.1157,41.007,41.0646,34000.0
2007-04-09 13:00:00,64.19,64.21,64.1,64.18,12400.0,41.0518,41.0646,40.9942,41.0454,12400.0
2007-04-09 13:30:00,64.19,64.2,64.11,64.12,36600.0,41.0518,41.0582,41.0006,41.007,36600.0
2007-04-09 14:00:00,64.13,64.21,64.02,64.08,44300.0,41.0134,41.0646,40.9431,40.9814,44300.0
2007-04-09 14:30:00,64.09,64.1,64.01,64.04,54100.0,40.9878,40.9942,40.9367,40.9559,54100.0
2007-04-09 15:00:00,64.03,64.13,64.02,64.13,40900.0,40.9495,41.0134,40.9431,41.0134,40900.0
2007-04-09 15:30:00,64.14,64.28,64.13,64.24,84800.0,41.0198,41.1093,41.0134,41.0838,84800.0
2007-04-10 09:30:00,64.07,64.59,64.05,64.11,23700.0,40.975,41.3076,40.9622,41.0006,23700.0
2007-04-10 10:00:00,64.11,64.17,64.0,64.17,41100.0,41.0006,41.039,40.9303,41.039,41100.0
2007-04-10 10:30:00,64.17,64.19,64.07,64.08,43300.0,41.039,41.0518,40.975,40.9814,43300.0
2007-04-10 11:00:00,64.07,64.16,64.04,64.12,40000.0,40.975,41.0326,40.9559,41.007,40000.0
2007-04-10 11:30:00,64.14,64.16,64.04,64.07,18800.0,41.0198,41.0326,40.9559,40.975,18800.0
2007-04-10 12:00:00,64.03,64.16,64.03,64.12,17700.0,40.9495,41.0326,40.9495,41.007,17700.0
2007-04-10 12:30:00,64.1,64.12,64.0,64.08,14100.0,40.9942,41.007,40.9303,40.9814,14100.0
2007-04-10 13:00:00,64.08,64.16,63.86,63.91,56600.0,40.9814,41.0326,40.8407,40.8727,56600.0
2007-04-10 13:30:00,63.91,64.01,63.85,63.92,14000.0,40.8727,40.9367,40.8343,40.8791,14000.0
2007-04-10 14:00:00,63.92,64.09,63.92,64.03,16600.0,40.8791,40.9878,40.8791,40.9495,16600.0
2007-04-10 14:30:00,64.04,64.1,64.01,64.05,18100.0,40.9559,40.9942,40.9367,40.9622,18100.0
2007-04-10 15:00:00,64.05,64.09,63.98,63.98,30000.0,40.9622,40.9878,40.9175,40.9175,30000.0
2007-04-10 15:30:00,64.0,64.09,63.94,64.03,115600.0,40.9303,40.9878,40.8919,40.9495,115600.0
2007-04-11 09:30:00,64.02,64.12,63.62,63.84,137600.0,40.9431,41.007,40.6872,40.8279,137600.0
2007-04-11 10:00:00,63.85,64.0,63.8,63.94,31900.0,40.8343,40.9303,40.8024,40.8919,31900.0
2007-04-11 10:30:00,63.94,63.95,63.62,63.62,48500.0,40.8919,40.8983,40.6872,40.6872,48500.0
2007-04-11 11:00:00,63.63,63.77,63.56,63.63,31200.0,40.6936,40.7832,40.6489,40.6936,31200.0
2007-04-11 11:30:00,63.63,63.66,63.47,63.64,99200.0,40.6936,40.7128,40.5913,40.7,99200.0
2007-04-11 12:00:00,63.64,63.76,63.61,63.72,38700.0,40.7,40.7768,40.6809,40.7512,38700.0
2007-04-11 12:30:00,63.71,63.72,63.62,63.62,25100.0,40.7448,40.7512,40.6872,40.6872,25100.0
2007-04-11 13:00:00,63.61,63.7,63.56,63.63,47100.0,40.6809,40.7384,40.6489,40.6936,47100.0
2007-04-11 13:30:00,63.65,63.7,63.53,63.55,35300.0,40.7064,40.7384,40.6297,40.6425,35300.0
2007-04-11 14:00:00,63.54,63.54,63.24,63.34,62500.0,40.6361,40.6361,40.4442,40.5082,62500.0
2007-04-11 14:30:00,63.34,63.4,63.26,63.29,42900.0,40.5082,40.5465,40.457,40.4762,42900.0
2007-04-11 15:00:00,63.3,63.47,63.24,63.38,44700.0,40.4826,40.5913,40.4442,40.5338,44700.0
2007-04-11 15:30:00,63.36,63.47,63.35,63.38,54100.0,40.521,40.5913,40.5146,40.5338,54100.0
2007-04-12 09:30:00,63.24,63.43,63.02,63.25,135800.0,40.4442,40.5657,40.3035,40.4506,135800.0
2007-04-12 10:00:00,63.28,63.54,63.28,63.54,35700.0,40.4698,40.6361,40.4698,40.6361,35700.0
2007-04-12 10:30:00,63.5,63.54,63.42,63.5,37600.0,40.6105,40.6361,40.5593,40.6105,37600.0
2007-04-12 11:00:00,63.48,63.52,63.37,63.4,38000.0,40.5977,40.6233,40.5274,40.5465,38000.0
2007-04-12 11:30:00,63.4,63.45,63.36,63.41,30600.0,40.5465,40.5785,40.521,40.5529,30600.0
2007-04-12 12:00:00,63.42,63.58,63.4,63.5,28000.0,40.5593,40.6617,40.5465,40.6105,28000.0
2007-04-12 12:30:00,63.48,63.5,63.38,63.44,21700.0,40.5977,40.6105,40.5338,40.5721,21700.0
2007-04-12 13:00:00,63.41,63.5,63.36,63.4,25500.0,40.5529,40.6105,40.521,40.5465,25500.0
2007-04-12 13:30:00,63.41,63.5,63.4,63.5,92200.0,40.5529,40.6105,40.5465,40.6105,92200.0
2007-04-12 14:00:00,63.49,63.5,63.45,63.5,25300.0,40.6041,40.6105,40.5785,40.6105,25300.0
2007-04-12 14:30:00,63.5,63.56,63.47,63.48,49700.0,40.6105,40.6489,40.5913,40.5977,49700.0
2007-04-12 15:00:00,63.5,63.74,63.5,63.71,72500.0,40.6105,40.764,40.6105,40.7448,72500.0
2007-04-12 15:30:00,63.7,63.85,63.59,63.82,107700.0,40.7384,40.8343,40.6681,40.8152,107700.0
2007-04-13 09:30:00,63.98,63.98,63.55,63.63,29700.0,40.9175,40.9175,40.6425,40.6936,29700.0
2007-04-13 10:00:00,63.63,63.77,63.59,63.7,30800.0,40.6936,40.7832,40.6681,40.7384,30800.0
2007-04-13 10:30:00,63.71,63.84,63.64,63.71,21300.0,40.7448,40.8279,40.7,40.7448,21300.0
2007-04-13 11:00:00,63.71,63.76,63.67,63.75,15800.0,40.7448,40.7768,40.7192,40.7704,15800.0
2007-04-13 11:30:00,63.75,63.79,63.69,63.77,27900.0,40.7704,40.796,40.732,40.7832,27900.0
2007-04-13 12:00:00,63.77,63.82,63.72,63.75,13500.0,40.7832,40.8152,40.7512,40.7704,13500.0
2007-04-13 12:30:00,63.72,63.88,63.72,63.84,16100.0,40.7512,40.8535,40.7512,40.8279,16100.0
2007-04-13 13:00:00,63.84,63.91,63.84,63.88,22900.0,40.8279,40.8727,40.8279,40.8535,22900.0
2007-04-13 13:30:00,63.9,63.95,63.84,63.93,12400.0,40.8663,40.8983,40.8279,40.8855,12400.0
2007-04-13 14:00:00,63.96,63.96,63.86,63.9,18400.0,40.9047,40.9047,40.8407,40.8663,18400.0
2007-04-13 14:30:00,63.9,63.93,63.85,63.89,29200.0,40.8663,40.8855,40.8343,40.8599,29200.0
2007-04-13 15:00:00,63.9,63.91,63.86,63.88,28200.0,40.8663,40.8727,40.8407,40.8535,28200.0
2007-04-13 15:30:00,63.89,64.0,63.87,63.9,39900.0,40.8599,40.9303,40.8471,40.8663,39900.0
2007-04-16 09:30:00,65.69,65.69,63.97,64.2,40000.0,42.0111,42.0111,40.9111,41.0582,40000.0
2007-04-16 10:00:00,64.22,64.25,64.16,64.22,35800.0,41.071,41.0902,41.0326,41.071,35800.0
2007-04-16 10:30:00,64.21,64.26,64.17,64.17,37600.0,41.0646,41.0965,41.039,41.039,37600.0
2007-04-16 11:00:00,64.19,64.26,64.07,64.08,41400.0,41.0518,41.0965,40.975,40.9814,41400.0
2007-04-16 11:30:00,64.07,64.13,64.04,64.05,60600.0,40.975,41.0134,40.9559,40.9622,60600.0
2007-04-16 12:00:00,64.05,64.11,64.05,64.09,19500.0,40.9622,41.0006,40.9622,40.9878,19500.0
2007-04-16 12:30:00,64.09,64.13,64.08,64.08,10500.0,40.9878,41.0134,40.9814,40.9814,10500.0
2007-04-16 13:00:00,64.08,64.11,64.02,64.04,15400.0,40.9814,41.0006,40.9431,40.9559,15400.0
2007-04-16 13:30:00,64.05,64.1,63.95,63.95,26700.0,40.9622,40.9942,40.8983,40.8983,26700.0
2007-04-16 14:00:00,63.95,64.03,63.89,64.0,22200.0,40.8983,40.9495,40.8599,40.9303,22200.0
2007-04-16 14:30:00,64.0,64.06,63.98,64.05,32700.0,40.9303,40.9686,40.9175,40.9622,32700.0
2007-04-16 15:00:00,64.04,64.08,64.0,64.07,35200.0,40.9559,40.9814,40.9303,40.975,35200.0
2007-04-16 15:30:00,64.07,64.11,63.95,64.03,121600.0,40.975,41.0006,40.8983,40.9495,121600.0
2007-04-17 09:30:00,64.0,64.16,63.76,63.86,28800.0,40.9303,41.0326,40.7768,40.8407,28800.0
2007-04-17 10:00:00,63.87,64.0,63.86,63.88,31700.0,40.8471,40.9303,40.8407,40.8535,31700.0
2007-04-17 10:30:00,63.87,64.01,63.82,63.9,34500.0,40.8471,40.9367,40.8152,40.8663,34500.0
2007-04-17 11:00:00,63.93,64.0,63.9,63.95,23400.0,40.8855,40.9303,40.8663,40.8983,23400.0
2007-04-17 11:30:00,63.98,63.99,63.89,63.96,27800.0,40.9175,40.9239,40.8599,40.9047,27800.0
2007-04-17 12:00:00,63.96,64.02,63.9,63.94,18200.0,40.9047,40.9431,40.8663,40.8919,18200.0
2007-04-17 12:30:00,63.92,63.95,63.82,63.9,19200.0,40.8791,40.8983,40.8152,40.8663,19200.0
2007-04-17 13:00:00,63.92,64.01,63.86,63.94,26200.0,40.8791,40.9367,40.8407,40.8919,26200.0
2007-04-17 13:30:00,63.94,64.01,63.93,63.99,14600.0,40.8919,40.9367,40.8855,40.9239,14600.0
2007-04-17 14:00:00,63.97,64.14,63.93,64.0,45200.0,40.9111,41.0198,40.8855,40.9303,45200.0
2007-04-17 14:30:00,64.01,64.05,63.97,64.01,47100.0,40.9367,40.9622,40.9111,40.9367,47100.0
2007-04-17 15:00:00,64.01,64.05,63.9,63.99,34000.0,40.9367,40.9622,40.8663,40.9239,34000.0
2007-04-17 15:30:00,64.0,64.03,63.95,64.03,37100.0,40.9303,40.9495,40.8983,40.9495,37100.0
2007-04-18 09:30:00,63.98,64.05,63.76,63.84,49500.0,40.9175,40.9622,40.7768,40.8279,49500.0
2007-04-18 10:00:00,63.83,63.93,63.75,63.81,102200.0,40.8215,40.8855,40.7704,40.8088,102200.0
2007-04-18 10:30:00,63.81,63.84,63.75,63.75,24700.0,40.8088,40.8279,40.7704,40.7704,24700.0
2007-04-18 11:00:00,63.75,63.96,63.75,63.83,44600.0,40.7704,40.9047,40.7704,40.8215,44600.0
2007-04-18 11:30:00,63.83,63.91,63.8,63.91,23600.0,40.8215,40.8727,40.8024,40.8727,23600.0
2007-04-18 12:00:00,63.94,63.95,63.82,63.88,18000.0,40.8919,40.8983,40.8152,40.8535,18000.0
2007-04-18 12:30:00,63.92,63.92,63.8,63.86,18400.0,40.8791,40.8791,40.8024,40.8407,18400.0
2007-04-18 13:00:00,63.89,64.07,63.88,64.05,23100.0,40.8599,40.975,40.8535,40.9622,23100.0
2007-04-18 13:30:00,64.06,64.09,63.98,64.03,41700.0,40.9686,40.9878,40.9175,40.9495,41700.0
2007-04-18 14:00:00,64.04,64.12,63.97,64.02,84000.0,40.9559,41.007,40.9111,40.9431,84000.0
2007-04-18 14:30:00,64.02,64.17,63.99,64.14,112400.0,40.9431,41.039,40.9239,41.0198,112400.0
2007-04-18 15:00:00,64.14,64.26,64.11,64.26,29400.0,41.0198,41.0965,41.0006,41.0965,29400.0
2007-04-18 15:30:00,64.26,64.28,64.13,64.13,60500.0,41.0965,41.1093,41.0134,41.0134,60500.0
2007-04-19 09:30:00,63.93,64.14,63.8,64.03,40000.0,40.8855,41.0198,40.8024,40.9495,40000.0
2007-04-19 10:00:00,64.03,64.23,63.93,64.19,48300.0,40.9495,41.0774,40.8855,41.0518,48300.0
2007-04-19 10:30:00,64.17,64.22,63.96,64.11,37300.0,41.039,41.071,40.9047,41.0006,37300.0
2007-04-19 11:00:00,64.13,64.24,64.06,64.17,64300.0,41.0134,41.0838,40.9686,41.039,64300.0
2007-04-19 11:30:00,64.17,64.28,64.1,64.18,87500.0,41.039,41.1093,40.9942,41.0454,87500.0
2007-04-19 12:00:00,64.17,64.42,64.14,64.34,17900.0,41.039,41.1989,41.0198,41.1477,17900.0
2007-04-19 12:30:00,64.33,64.36,64.27,64.31,22900.0,41.1413,41.1605,41.1029,41.1285,22900.0
2007-04-19 13:00:00,64.32,64.37,64.29,64.3,16700.0,41.1349,41.1669,41.1157,41.1221,16700.0
2007-04-19 13:30:00,64.3,64.35,64.25,64.32,20700.0,41.1221,41.1541,41.0902,41.1349,20700.0
2007-04-19 14:00:00,64.31,64.31,64.21,64.29,64700.0,41.1285,41.1285,41.0646,41.1157,64700.0
2007-04-19 14:30:00,64.29,64.46,64.27,64.32,62800.0,41.1157,41.2245,41.1029,41.1349,62800.0
2007-04-19 15:00:00,64.3,64.58,64.28,64.58,69800.0,41.1221,41.3012,41.1093,41.3012,69800.0
2007-04-19 15:30:00,64.57,64.6,64.34,64.44,110300.0,41.2948,41.314,41.1477,41.2117,110300.0
2007-04-20 09:30:00,65.1,65.8,65.05,65.15,183200.0,41.6338,42.0814,41.6018,41.6657,183200.0
2007-04-20 10:00:00,65.14,65.22,65.06,65.11,30800.0,41.6593,41.7105,41.6082,41.6402,30800.0
2007-04-20 10:30:00,65.07,65.12,65.0,65.05,35000.0,41.6146,41.6465,41.5698,41.6018,35000.0
2007-04-20 11:00:00,65.06,65.07,64.96,65.01,22900.0,41.6082,41.6146,41.5442,41.5762,22900.0
2007-04-20 11:30:00,65.01,65.07,64.99,65.02,21100.0,41.5762,41.6146,41.5634,41.5826,21100.0
2007-04-20 12:00:00,65.02,65.1,65.01,65.04,19200.0,41.5826,41.6338,41.5762,41.5954,19200.0
2007-04-20 12:30:00,65.03,65.15,64.91,65.0,32000.0,41.589,41.6657,41.5122,41.5698,32000.0
2007-04-20 13:00:00,64.97,65.15,64.93,65.1,21400.0,41.5506,41.6657,41.525,41.6338,21400.0
2007-04-20 13:30:00,65.08,65.11,64.98,65.0,127200.0,41.621,41.6402,41.557,41.5698,127200.0
2007-04-20 14:00:00,64.99,65.01,64.87,64.89,37100.0,41.5634,41.5762,41.4867,41.4995,37100.0
2007-04-20 14:30:00,64.87,64.94,64.79,64.84,52500.0,41.4867,41.5314,41.4355,41.4675,52500.0
2007-04-20 15:00:00,64.83,64.87,64.68,64.7,78500.0,41.4611,41.4867,41.3652,41.3779,78500.0
2007-04-20 15:30:00,64.7,64.8,64.64,64.75,127200.0,41.3779,41.4419,41.3396,41.4099,127200.0
2007-04-23 09:30:00,66.44,66.44,64.7,65.0,43600.0,42.4907,42.4907,41.3779,41.5698,43600.0
2007-04-23 10:00:00,64.92,65.0,64.77,64.91,27400.0,41.5186,41.5698,41.4227,41.5122,27400.0
2007-04-23 10:30:00,64.95,64.99,64.76,64.77,41600.0,41.5378,41.5634,41.4163,41.4227,41600.0
2007-04-23 11:00:00,64.75,64.79,64.6,64.62,26900.0,41.4099,41.4355,41.314,41.3268,26900.0
2007-04-23 11:30:00,64.64,64.64,64.52,64.61,26400.0,41.3396,41.3396,41.2628,41.3204,26400.0
2007-04-23 12:00:00,64.61,64.61,64.5,64.58,20000.0,41.3204,41.3204,41.25,41.3012,20000.0
2007-04-23 12:30:00,64.56,64.65,64.54,64.61,9300.0,41.2884,41.346,41.2756,41.3204,9300.0
2007-04-23 13:00:00,64.61,64.69,64.53,64.65,25000.0,41.3204,41.3715,41.2692,41.346,25000.0
2007-04-23 13:30:00,64.63,64.64,64.44,64.48,36100.0,41.3332,41.3396,41.2117,41.2372,36100.0
2007-04-23 14:00:00,64.48,64.57,64.4,64.56,36400.0,41.2372,41.2948,41.1861,41.2884,36400.0
2007-04-23 14:30:00,64.57,64.61,64.52,64.53,56500.0,41.2948,41.3204,41.2628,41.2692,56500.0
2007-04-23 15:00:00,64.52,64.7,64.48,64.68,46500.0,41.2628,41.3779,41.2372,41.3652,46500.0
2007-04-23 15:30:00,64.68,64.68,64.53,64.65,79200.0,41.3652,41.3652,41.2692,41.346,79200.0
2007-04-24 09:30:00,66.18,66.18,64.55,64.68,54300.0,42.3245,42.3245,41.282,41.3652,54300.0
2007-04-24 10:00:00,64.69,64.75,64.19,64.24,64000.0,41.3715,41.4099,41.0518,41.0838,64000.0
2007-04-24 10:30:00,64.21,64.35,64.09,64.19,31100.0,41.0646,41.1541,40.9878,41.0518,31100.0
2007-04-24 11:00:00,64.16,64.5,64.16,64.5,28100.0,41.0326,41.25,41.0326,41.25,28100.0
2007-04-24 11:30:00,64.5,64.52,64.29,64.4,28800.0,41.25,41.2628,41.1157,41.1861,28800.0
2007-04-24 12:00:00,64.37,64.58,64.36,64.47,30700.0,41.1669,41.3012,41.1605,41.2309,30700.0
2007-04-24 12:30:00,64.47,64.49,64.38,64.49,23000.0,41.2309,41.2436,41.1733,41.2436,23000.0
2007-04-24 13:00:00,64.48,64.51,64.38,64.49,25500.0,41.2372,41.2564,41.1733,41.2436,25500.0
2007-04-24 13:30:00,64.5,64.61,64.4,64.5,44200.0,41.25,41.3204,41.1861,41.25,44200.0
2007-04-24 14:00:00,64.53,64.69,64.46,64.67,35700.0,41.2692,41.3715,41.2245,41.3588,35700.0
2007-04-24 14:30:00,64.66,64.86,64.65,64.81,43300.0,41.3524,41.4803,41.346,41.4483,43300.0
2007-04-24 15:00:00,64.82,64.82,64.4,64.55,186500.0,41.4547,41.4547,41.1861,41.282,186500.0
2007-04-24 15:30:00,64.56,64.58,64.46,64.47,194400.0,41.2884,41.3012,41.2245,41.2309,194400.0
2007-04-25 09:30:00,64.43,65.0,64.39,64.54,58000.0,41.2053,41.5698,41.1797,41.2756,58000.0
2007-04-25 10:00:00,64.51,64.52,64.15,64.19,58700.0,41.2564,41.2628,41.0262,41.0518,58700.0
2007-04-25 10:30:00,64.19,64.19,63.7,63.71,67500.0,41.0518,41.0518,40.7384,40.7448,67500.0
2007-04-25 11:00:00,63.7,63.7,63.17,63.45,79100.0,40.7384,40.7384,40.3995,40.5785,79100.0
2007-04-25 11:30:00,63.43,63.64,63.43,63.64,38700.0,40.5657,40.7,40.5657,40.7,38700.0
2007-04-25 12:00:00,63.61,63.61,63.51,63.61,27700.0,40.6809,40.6809,40.6169,40.6809,27700.0
2007-04-25 12:30:00,63.62,63.79,63.6,63.72,30500.0,40.6872,40.796,40.6745,40.7512,30500.0
2007-04-25 13:00:00,63.73,63.78,63.66,63.69,68500.0,40.7576,40.7896,40.7128,40.732,68500.0
2007-04-25 13:30:00,63.68,63.74,63.64,63.66,36500.0,40.7256,40.764,40.7,40.7128,36500.0
2007-04-25 14:00:00,63.66,63.77,63.61,63.72,40100.0,40.7128,40.7832,40.6809,40.7512,40100.0
2007-04-25 14:30:00,63.71,63.79,63.68,63.76,62000.0,40.7448,40.796,40.7256,40.7768,62000.0
2007-04-25 15:00:00,63.77,63.97,63.75,63.87,90100.0,40.7832,40.9111,40.7704,40.8471,90100.0
2007-04-25 15:30:00,63.87,64.12,63.78,63.93,344700.0,40.8471,41.007,40.7896,40.8855,344700.0
2007-04-26 09:30:00,64.0,64.25,63.63,63.69,64300.0,40.9303,41.0902,40.6936,40.732,64300.0
2007-04-26 10:00:00,63.69,63.73,63.48,63.69,110400.0,40.732,40.7576,40.5977,40.732,110400.0
2007-04-26 10:30:00,63.69,63.75,63.62,63.66,66100.0,40.732,40.7704,40.6872,40.7128,66100.0
2007-04-26 11:00:00,63.65,63.65,63.53,63.55,65200.0,40.7064,40.7064,40.6297,40.6425,65200.0
2007-04-26 11:30:00,63.56,63.57,63.47,63.48,49400.0,40.6489,40.6553,40.5913,40.5977,49400.0
2007-04-26 12:00:00,63.49,63.57,63.47,63.57,31700.0,40.6041,40.6553,40.5913,40.6553,31700.0
2007-04-26 12:30:00,63.56,63.65,63.56,63.6,28800.0,40.6489,40.7064,40.6489,40.6745,28800.0
2007-04-26 13:00:00,63.6,63.65,63.49,63.5,26000.0,40.6745,40.7064,40.6041,40.6105,26000.0
2007-04-26 13:30:00,63.51,63.55,63.39,63.4,36700.0,40.6169,40.6425,40.5402,40.5465,36700.0
2007-04-26 14:00:00,63.41,63.5,63.38,63.49,33200.0,40.5529,40.6105,40.5338,40.6041,33200.0
2007-04-26 14:30:00,63.5,63.61,63.4,63.5,43600.0,40.6105,40.6809,40.5465,40.6105,43600.0
2007-04-26 15:00:00,63.5,63.61,63.46,63.51,46300.0,40.6105,40.6809,40.5849,40.6169,46300.0
2007-04-26 15:30:00,63.5,63.5,63.3,63.41,65100.0,40.6105,40.6105,40.4826,40.5529,65100.0
2007-04-27 09:30:00,63.28,63.42,63.22,63.3,24600.0,40.4698,40.5593,40.4314,40.4826,24600.0
2007-04-27 10:00:00,63.37,63.47,63.31,63.37,28300.0,40.5274,40.5913,40.489,40.5274,28300.0
2007-04-27 10:30:00,63.41,63.46,63.26,63.34,47500.0,40.5529,40.5849,40.457,40.5082,47500.0
2007-04-27 11:00:00,63.35,63.53,63.34,63.46,68400.0,40.5146,40.6297,40.5082,40.5849,68400.0
2007-04-27 11:30:00,63.44,63.62,63.42,63.62,56800.0,40.5721,40.6872,40.5593,40.6872,56800.0
2007-04-27 12:00:00,63.62,63.62,63.55,63.57,26000.0,40.6872,40.6872,40.6425,40.6553,26000.0
2007-04-27 12:30:00,63.56,63.68,63.44,63.66,28900.0,40.6489,40.7256,40.5721,40.7128,28900.0
2007-04-27 13:00:00,63.66,63.67,63.51,63.56,29700.0,40.7128,40.7192,40.6169,40.6489,29700.0
2007-04-27 13:30:00,63.56,63.69,63.53,63.55,34000.0,40.6489,40.732,40.6297,40.6425,34000.0
2007-04-27 14:00:00,63.53,63.64,63.53,63.6,37600.0,40.6297,40.7,40.6297,40.6745,37600.0
2007-04-27 14:30:00,63.58,63.6,63.43,63.49,50000.0,40.6617,40.6745,40.5657,40.6041,50000.0
2007-04-27 15:00:00,63.5,63.51,63.41,63.41,33600.0,40.6105,40.6169,40.5529,40.5529,33600.0
2007-04-27 15:30:00,63.43,63.52,63.37,63.48,43200.0,40.5657,40.6233,40.5274,40.5977,43200.0
2007-04-30 09:30:00,63.5,63.5,62.92,62.97,64100.0,40.6105,40.6105,40.2396,40.2715,64100.0
2007-04-30 10:00:00,62.93,63.01,62.75,62.91,70100.0,40.246,40.2971,40.1309,40.2332,70100.0
2007-04-30 10:30:00,62.89,62.99,62.85,62.99,33000.0,40.2204,40.2843,40.1948,40.2843,33000.0
2007-04-30 11:00:00,62.95,62.99,62.83,62.9,35500.0,40.2588,40.2843,40.182,40.2268,35500.0
2007-04-30 11:30:00,62.91,62.91,62.56,62.6,40900.0,40.2332,40.2332,40.0093,40.0349,40900.0
2007-04-30 12:00:00,62.6,62.6,62.45,62.51,53400.0,40.0349,40.0349,39.939,39.9774,53400.0
2007-04-30 12:30:00,62.5,62.54,62.34,62.37,74600.0,39.971,39.9965,39.8686,39.8878,74600.0
2007-04-30 13:00:00,62.38,62.43,62.28,62.3,271600.0,39.8942,39.9262,39.8303,39.8431,271600.0
2007-04-30 13:30:00,62.32,62.71,62.31,62.68,49200.0,39.8559,40.1053,39.8495,40.0861,49200.0
2007-04-30 14:00:00,62.71,62.79,62.64,62.68,45500.0,40.1053,40.1564,40.0605,40.0861,45500.0
2007-04-30 14:30:00,62.66,62.71,62.48,62.55,42000.0,40.0733,40.1053,39.9582,40.0029,42000.0
2007-04-30 15:00:00,62.55,62.6,62.43,62.43,53500.0,40.0029,40.0349,39.9262,39.9262,53500.0
2007-04-30 15:30:00,62.43,62.44,62.18,62.22,106000.0,39.9262,39.9326,39.7663,39.7919,106000.0
2007-05-01 09:30:00,62.39,62.44,62.15,62.24,68100.0,39.9006,39.9326,39.7471,39.8047,68100.0
2007-05-01 10:00:00,62.26,62.34,62.09,62.19,59300.0,39.8175,39.8686,39.7088,39.7727,59300.0
2007-05-01 10:30:00,62.17,62.28,62.1,62.24,39400.0,39.7599,39.8303,39.7152,39.8047,39400.0
2007-05-01 11:00:00,62.25,62.46,62.19,62.42,53600.0,39.8111,39.9454,39.7727,39.9198,53600.0
2007-05-01 11:30:00,62.41,62.58,62.24,62.24,57600.0,39.9134,40.0221,39.8047,39.8047,57600.0
2007-05-01 12:00:00,62.24,62.27,62.21,62.22,45600.0,39.8047,39.8239,39.7855,39.7919,45600.0
2007-05-01 12:30:00,62.21,62.27,61.1,62.21,48700.0,39.7855,39.8239,39.0756,39.7855,48700.0
2007-05-01 13:00:00,62.2,62.25,62.1,62.23,43800.0,39.7791,39.8111,39.7152,39.7983,43800.0
2007-05-01 13:30:00,62.23,62.26,62.16,62.24,43600.0,39.7983,39.8175,39.7535,39.8047,43600.0
2007-05-01 14:00:00,62.24,62.3,62.15,62.28,70600.0,39.8047,39.8431,39.7471,39.8303,70600.0
2007-05-01 14:30:00,62.27,62.31,62.19,62.23,62700.0,39.8239,39.8495,39.7727,39.7983,62700.0
2007-05-01 15:00:00,62.23,62.23,62.1,62.1,62600.0,39.7983,39.7983,39.7152,39.7152,62600.0
2007-05-01 15:30:00,62.1,62.26,62.1,62.25,76400.0,39.7152,39.8175,39.7152,39.8111,76400.0
2007-05-02 09:30:00,62.1,62.43,62.04,62.2,474900.0,39.7152,39.9262,39.6768,39.7791,474900.0
2007-05-02 10:00:00,62.21,62.32,62.1,62.17,70400.0,39.7855,39.8559,39.7152,39.7599,70400.0
2007-05-02 10:30:00,62.17,62.67,62.17,62.63,114100.0,39.7599,40.0797,39.7599,40.0541,114100.0
2007-05-02 11:00:00,62.63,62.63,62.4,62.42,156900.0,40.0541,40.0541,39.907,39.9198,156900.0
2007-05-02 11:30:00,62.4,62.58,62.37,62.5,300100.0,39.907,40.0221,39.8878,39.971,300100.0
2007-05-02 12:00:00,62.49,62.55,62.45,62.55,180900.0,39.9646,40.0029,39.939,40.0029,180900.0
2007-05-02 12:30:00,62.54,62.61,62.5,62.57,86600.0,39.9965,40.0413,39.971,40.0157,86600.0
2007-05-02 13:00:00,62.57,62.6,62.43,62.43,133700.0,40.0157,40.0349,39.9262,39.9262,133700.0
2007-05-02 13:30:00,62.43,62.47,62.37,62.46,98700.0,39.9262,39.9518,39.8878,39.9454,98700.0
2007-05-02 14:00:00,62.46,62.74,62.38,62.74,34500.0,39.9454,40.1245,39.8942,40.1245,34500.0
2007-05-02 14:30:00,62.73,62.73,62.62,62.65,66400.0,40.1181,40.1181,40.0477,40.0669,66400.0
2007-05-02 15:00:00,62.65,62.66,62.59,62.63,34700.0,40.0669,40.0733,40.0285,40.0541,34700.0
2007-05-02 15:30:00,62.64,62.65,62.4,62.47,74700.0,40.0605,40.0669,39.907,39.9518,74700.0
2007-05-03 09:30:00,63.19,63.31,62.35,62.58,179900.0,40.4122,40.489,39.875,40.0221,179900.0
2007-05-03 10:00:00,62.62,62.81,62.57,62.68,116100.0,40.0477,40.1692,40.0157,40.0861,116100.0
2007-05-03 10:30:00,62.67,62.8,62.63,62.77,109700.0,40.0797,40.1628,40.0541,40.1436,109700.0
2007-05-03 11:00:00,62.76,62.82,62.5,62.53,67400.0,40.1372,40.1756,39.971,39.9902,67400.0
2007-05-03 11:30:00,62.58,62.87,62.51,62.87,42300.0,40.0221,40.2076,39.9774,40.2076,42300.0
2007-05-03 12:00:00,62.88,62.9,62.75,62.79,48900.0,40.214,40.2268,40.1309,40.1564,48900.0
2007-05-03 12:30:00,62.8,62.95,62.73,62.95,52200.0,40.1628,40.2588,40.1181,40.2588,52200.0
2007-05-03 13:00:00,62.94,63.04,62.77,62.84,47300.0,40.2524,40.3163,40.1436,40.1884,47300.0
2007-05-03 13:30:00,62.85,63.04,62.77,62.9,42200.0,40.1948,40.3163,40.1436,40.2268,42200.0
2007-05-03 14:00:00,62.9,63.04,62.83,63.03,71400.0,40.2268,40.3163,40.182,40.3099,71400.0
2007-05-03 14:30:00,63.03,63.07,62.98,63.04,59800.0,40.3099,40.3355,40.2779,40.3163,59800.0
2007-05-03 15:00:00,63.04,63.09,63.01,63.06,47100.0,40.3163,40.3483,40.2971,40.3291,47100.0
2007-05-03 15:30:00,63.08,63.12,62.92,62.95,127400.0,40.3419,40.3675,40.2396,40.2588,127400.0
2007-05-04 09:30:00,63.0,63.02,62.86,62.89,50300.0,40.2907,40.3035,40.2012,40.2204,50300.0
2007-05-04 10:00:00,62.88,62.95,62.8,62.83,70900.0,40.214,40.2588,40.1628,40.182,70900.0
2007-05-04 10:30:00,62.82,62.91,62.78,62.87,91000.0,40.1756,40.2332,40.15,40.2076,91000.0
2007-05-04 11:00:00,62.86,62.88,62.65,62.69,75000.0,40.2012,40.214,40.0669,40.0925,75000.0
2007-05-04 11:30:00,62.7,62.79,62.67,62.78,58900.0,40.0989,40.1564,40.0797,40.15,58900.0
2007-05-04 12:00:00,62.79,62.79,62.7,62.75,53300.0,40.1564,40.1564,40.0989,40.1309,53300.0
2007-05-04 12:30:00,62.72,62.87,62.67,62.82,49400.0,40.1117,40.2076,40.0797,40.1756,49400.0
2007-05-04 13:00:00,62.81,62.87,62.73,62.73,27000.0,40.1692,40.2076,40.1181,40.1181,27000.0
2007-05-04 13:30:00,62.73,62.85,62.72,62.75,41900.0,40.1181,40.1948,40.1117,40.1309,41900.0
2007-05-04 14:00:00,62.74,62.86,62.71,62.83,63900.0,40.1245,40.2012,40.1053,40.182,63900.0
2007-05-04 14:30:00,62.83,62.83,62.72,62.75,38300.0,40.182,40.182,40.1117,40.1309,38300.0
2007-05-04 15:00:00,62.75,62.88,62.75,62.88,55700.0,40.1309,40.214,40.1309,40.214,55700.0
2007-05-04 15:30:00,62.87,62.89,62.7,62.83,105700.0,40.2076,40.2204,40.0989,40.182,105700.0
2007-05-07 09:30:00,63.0,63.21,62.9,63.11,102400.0,40.2907,40.425,40.2268,40.3611,102400.0
2007-05-07 10:00:00,63.09,63.15,63.02,63.06,46800.0,40.3483,40.3867,40.3035,40.3291,46800.0
2007-05-07 10:30:00,63.06,63.16,63.02,63.15,102900.0,40.3291,40.3931,40.3035,40.3867,102900.0
2007-05-07 11:00:00,63.15,63.21,63.12,63.14,31300.0,40.3867,40.425,40.3675,40.3803,31300.0
2007-05-07 11:30:00,63.16,63.19,63.07,63.09,37100.0,40.3931,40.4122,40.3355,40.3483,37100.0
2007-05-07 12:00:00,63.1,63.23,63.1,63.19,26200.0,40.3547,40.4378,40.3547,40.4122,26200.0
2007-05-07 12:30:00,63.19,63.19,63.1,63.14,32600.0,40.4122,40.4122,40.3547,40.3803,32600.0
2007-05-07 13:00:00,63.14,63.2,63.12,63.18,20300.0,40.3803,40.4186,40.3675,40.4059,20300.0
2007-05-07 13:30:00,63.15,63.21,63.14,63.15,27100.0,40.3867,40.425,40.3803,40.3867,27100.0
2007-05-07 14:00:00,63.15,63.2,63.1,63.16,50700.0,40.3867,40.4186,40.3547,40.3931,50700.0
2007-05-07 14:30:00,63.16,63.18,63.09,63.17,57500.0,40.3931,40.4059,40.3483,40.3995,57500.0
2007-05-07 15:00:00,63.14,63.21,63.11,63.13,80400.0,40.3803,40.425,40.3611,40.3739,80400.0
2007-05-07 15:30:00,63.13,63.14,63.05,63.07,95300.0,40.3739,40.3803,40.3227,40.3355,95300.0
2007-05-08 09:30:00,63.01,63.01,62.49,62.56,38000.0,40.2971,40.2971,39.9646,40.0093,38000.0
2007-05-08 10:00:00,62.53,62.87,62.53,62.82,76100.0,39.9902,40.2076,39.9902,40.1756,76100.0
2007-05-08 10:30:00,62.84,62.86,62.7,62.84,25600.0,40.1884,40.2012,40.0989,40.1884,25600.0
2007-05-08 11:00:00,62.84,62.86,62.67,62.75,15100.0,40.1884,40.2012,40.0797,40.1309,15100.0
2007-05-08 11:30:00,62.75,62.8,62.57,62.57,55800.0,40.1309,40.1628,40.0157,40.0157,55800.0
2007-05-08 12:00:00,62.58,62.6,62.54,62.57,27000.0,40.0221,40.0349,39.9965,40.0157,27000.0
2007-05-08 12:30:00,62.57,62.64,62.56,62.59,62600.0,40.0157,40.0605,40.0093,40.0285,62600.0
2007-05-08 13:00:00,62.6,62.6,62.56,62.59,28300.0,40.0349,40.0349,40.0093,40.0285,28300.0
2007-05-08 13:30:00,62.58,62.6,62.55,62.6,20200.0,40.0221,40.0349,40.0029,40.0349,20200.0
2007-05-08 14:00:00,62.6,62.65,62.55,62.59,34500.0,40.0349,40.0669,40.0029,40.0285,34500.0
2007-05-08 14:30:00,62.59,62.6,62.52,62.52,31500.0,40.0285,40.0349,39.9838,39.9838,31500.0
2007-05-08 15:00:00,62.52,62.6,62.46,62.58,38900.0,39.9838,40.0349,39.9454,40.0221,38900.0
2007-05-08 15:30:00,62.59,62.6,62.51,62.59,94000.0,40.0285,40.0349,39.9774,40.0285,94000.0
2007-05-09 09:30:00,62.32,62.87,62.22,62.79,87800.0,39.8559,40.2076,39.7919,40.1564,87800.0
2007-05-09 10:00:00,62.82,62.95,62.82,62.94,33800.0,40.1756,40.2588,40.1756,40.2524,33800.0
2007-05-09 10:30:00,62.91,63.24,62.91,63.22,77500.0,40.2332,40.4442,40.2332,40.4314,77500.0
2007-05-09 11:00:00,63.22,63.31,63.21,63.26,36400.0,40.4314,40.489,40.425,40.457,36400.0
2007-05-09 11:30:00,63.26,63.29,63.18,63.25,27900.0,40.457,40.4762,40.4059,40.4506,27900.0
2007-05-09 12:00:00,63.25,63.35,63.25,63.35,21600.0,40.4506,40.5146,40.4506,40.5146,21600.0
2007-05-09 12:30:00,63.35,63.55,63.34,63.5,49300.0,40.5146,40.6425,40.5082,40.6105,49300.0
2007-05-09 13:00:00,63.5,63.51,63.37,63.4,22600.0,40.6105,40.6169,40.5274,40.5465,22600.0
2007-05-09 13:30:00,63.37,63.43,63.3,63.42,55400.0,40.5274,40.5657,40.4826,40.5593,55400.0
2007-05-09 14:00:00,63.41,64.0,63.25,63.71,182000.0,40.5529,40.9303,40.4506,40.7448,182000.0
2007-05-09 14:30:00,63.72,64.0,63.58,63.83,116100.0,40.7512,40.9303,40.6617,40.8215,116100.0
2007-05-09 15:00:00,63.84,63.86,63.72,63.81,82800.0,40.8279,40.8407,40.7512,40.8088,82800.0
2007-05-09 15:30:00,63.81,63.95,63.77,63.92,176400.0,40.8088,40.8983,40.7832,40.8791,176400.0
2007-05-10 09:30:00,63.61,63.68,63.26,63.47,59400.0,40.6809,40.7256,40.457,40.5913,59400.0
2007-05-10 10:00:00,63.5,63.5,63.13,63.23,104200.0,40.6105,40.6105,40.3739,40.4378,104200.0
2007-05-10 10:30:00,63.23,63.53,63.21,63.52,113700.0,40.4378,40.6297,40.425,40.6233,113700.0
2007-05-10 11:00:00,63.52,63.56,63.47,63.56,79000.0,40.6233,40.6489,40.5913,40.6489,79000.0
2007-05-10 11:30:00,63.53,63.64,63.49,63.49,59600.0,40.6297,40.7,40.6041,40.6041,59600.0
2007-05-10 12:00:00,63.48,63.82,63.45,63.8,120200.0,40.5977,40.8152,40.5785,40.8024,120200.0
2007-05-10 12:30:00,63.79,63.89,63.65,63.88,60400.0,40.796,40.8599,40.7064,40.8535,60400.0
2007-05-10 13:00:00,63.88,64.04,63.85,64.01,285500.0,40.8535,40.9559,40.8343,40.9367,285500.0
2007-05-10 13:30:00,64.0,64.88,63.94,64.45,246800.0,40.9303,41.4931,40.8919,41.2181,246800.0
2007-05-10 14:00:00,64.39,64.61,64.27,64.27,163900.0,41.1797,41.3204,41.1029,41.1029,163900.0
2007-05-10 14:30:00,64.27,64.37,64.15,64.16,102700.0,41.1029,41.1669,41.0262,41.0326,102700.0
2007-05-10 15:00:00,64.15,64.17,63.94,64.12,140000.0,41.0262,41.039,40.8919,41.007,140000.0
2007-05-10 15:30:00,64.12,64.13,63.98,64.05,127200.0,41.007,41.0134,40.9175,40.9622,127200.0
2007-05-11 09:30:00,64.0,64.12,63.81,64.0,37400.0,40.9303,41.007,40.8088,40.9303,37400.0
2007-05-11 10:00:00,64.0,64.23,63.94,64.08,188200.0,40.9303,41.0774,40.8919,40.9814,188200.0
2007-05-11 10:30:00,64.08,64.21,63.93,64.15,136800.0,40.9814,41.0646,40.8855,41.0262,136800.0
2007-05-11 11:00:00,64.17,64.2,64.0,64.04,47000.0,41.039,41.0582,40.9303,40.9559,47000.0
2007-05-11 11:30:00,64.04,64.13,64.0,64.02,66500.0,40.9559,41.0134,40.9303,40.9431,66500.0
2007-05-11 12:00:00,64.02,64.12,63.89,64.02,81700.0,40.9431,41.007,40.8599,40.9431,81700.0
2007-05-11 12:30:00,64.05,64.34,64.0,64.33,82500.0,40.9622,41.1477,40.9303,41.1413,82500.0
2007-05-11 13:00:00,64.33,64.86,64.18,64.68,172700.0,41.1413,41.4803,41.0454,41.3652,172700.0
2007-05-11 13:30:00,64.68,64.71,64.41,64.48,76200.0,41.3652,41.3843,41.1925,41.2372,76200.0
2007-05-11 14:00:00,64.48,64.51,64.24,64.25,53500.0,41.2372,41.2564,41.0838,41.0902,53500.0
2007-05-11 14:30:00,64.26,64.33,64.15,64.19,59300.0,41.0965,41.1413,41.0262,41.0518,59300.0
2007-05-11 15:00:00,64.19,64.4,64.18,64.3,88100.0,41.0518,41.1861,41.0454,41.1221,88100.0
2007-05-11 15:30:00,64.31,64.51,64.2,64.36,98400.0,41.1285,41.2564,41.0582,41.1605,98400.0
2007-05-14 09:30:00,64.48,64.6,64.38,64.5,65900.0,41.2372,41.314,41.1733,41.25,65900.0
2007-05-14 10:00:00,64.5,64.56,64.38,64.44,69200.0,41.25,41.2884,41.1733,41.2117,69200.0
2007-05-14 10:30:00,64.43,64.44,64.24,64.39,42300.0,41.2053,41.2117,41.0838,41.1797,42300.0
2007-05-14 11:00:00,64.39,64.39,64.23,64.23,31700.0,41.1797,41.1797,41.0774,41.0774,31700.0
2007-05-14 11:30:00,64.23,64.42,64.19,64.35,27000.0,41.0774,41.1989,41.0518,41.1541,27000.0
2007-05-14 12:00:00,64.4,64.4,64.26,64.36,28400.0,41.1861,41.1861,41.0965,41.1605,28400.0
2007-05-14 12:30:00,64.35,64.4,64.35,64.35,24000.0,41.1541,41.1861,41.1541,41.1541,24000.0
2007-05-14 13:00:00,64.35,64.49,64.3,64.49,51600.0,41.1541,41.2436,41.1221,41.2436,51600.0
2007-05-14 13:30:00,64.49,64.49,64.38,64.45,69900.0,41.2436,41.2436,41.1733,41.2181,69900.0
2007-05-14 14:00:00,64.45,64.5,64.39,64.49,62900.0,41.2181,41.25,41.1797,41.2436,62900.0
2007-05-14 14:30:00,64.51,64.52,64.38,64.46,69500.0,41.2564,41.2628,41.1733,41.2245,69500.0
2007-05-14 15:00:00,64.46,64.58,64.42,64.53,63600.0,41.2245,41.3012,41.1989,41.2692,63600.0
2007-05-14 15:30:00,64.53,64.6,64.47,64.53,126400.0,41.2692,41.314,41.2309,41.2692,126400.0
2007-05-15 09:30:00,64.45,64.55,64.14,64.5,68700.0,41.2181,41.282,41.0198,41.25,68700.0
2007-05-15 10:00:00,64.53,64.66,64.44,64.65,37700.0,41.2692,41.3524,41.2117,41.346,37700.0
2007-05-15 10:30:00,64.65,64.65,64.44,64.44,53700.0,41.346,41.346,41.2117,41.2117,53700.0
2007-05-15 11:00:00,64.42,64.58,64.38,64.53,66500.0,41.1989,41.3012,41.1733,41.2692,66500.0
2007-05-15 11:30:00,64.54,64.69,64.46,64.63,49300.0,41.2756,41.3715,41.2245,41.3332,49300.0
2007-05-15 12:00:00,64.63,64.66,64.47,64.55,27600.0,41.3332,41.3524,41.2309,41.282,27600.0
2007-05-15 12:30:00,64.57,64.59,64.46,64.58,56000.0,41.2948,41.3076,41.2245,41.3012,56000.0
2007-05-15 13:00:00,64.58,64.75,64.5,64.71,35200.0,41.3012,41.4099,41.25,41.3843,35200.0
2007-05-15 13:30:00,64.7,64.72,64.47,64.54,37400.0,41.3779,41.3907,41.2309,41.2756,37400.0
2007-05-15 14:00:00,64.52,64.63,64.46,64.61,42300.0,41.2628,41.3332,41.2245,41.3204,42300.0
2007-05-15 14:30:00,64.61,64.67,64.44,64.58,75700.0,41.3204,41.3588,41.2117,41.3012,75700.0
2007-05-15 15:00:00,64.55,64.55,64.4,64.48,66200.0,41.282,41.282,41.1861,41.2372,66200.0
2007-05-15 15:30:00,64.48,64.51,64.37,64.48,109000.0,41.2372,41.2564,41.1669,41.2372,109000.0
2007-05-16 09:30:00,64.37,64.48,63.99,64.14,63400.0,41.1669,41.2372,40.9239,41.0198,63400.0
2007-05-16 10:00:00,64.1,64.25,64.1,64.19,27800.0,40.9942,41.0902,40.9942,41.0518,27800.0
2007-05-16 10:30:00,64.2,64.23,64.09,64.22,30800.0,41.0582,41.0774,40.9878,41.071,30800.0
2007-05-16 11:00:00,64.21,64.31,64.15,64.28,23500.0,41.0646,41.1285,41.0262,41.1093,23500.0
2007-05-16 11:30:00,64.33,64.45,64.28,64.28,18100.0,41.1413,41.2181,41.1093,41.1093,18100.0
2007-05-16 12:00:00,64.31,64.33,64.21,64.26,40100.0,41.1285,41.1413,41.0646,41.0965,40100.0
2007-05-16 12:30:00,64.28,64.36,64.21,64.36,33400.0,41.1093,41.1605,41.0646,41.1605,33400.0
2007-05-16 13:00:00,64.38,64.42,64.28,64.35,38500.0,41.1733,41.1989,41.1093,41.1541,38500.0
2007-05-16 13:30:00,64.35,64.46,64.29,64.32,51300.0,41.1541,41.2245,41.1157,41.1349,51300.0
2007-05-16 14:00:00,64.31,64.53,64.29,64.52,34500.0,41.1285,41.2692,41.1157,41.2628,34500.0
2007-05-16 14:30:00,64.51,64.57,64.4,64.43,31800.0,41.2564,41.2948,41.1861,41.2053,31800.0
2007-05-16 15:00:00,64.44,64.53,64.34,64.48,35500.0,41.2117,41.2692,41.1477,41.2372,35500.0
2007-05-16 15:30:00,64.48,64.7,64.48,64.66,49700.0,41.2372,41.3779,41.2372,41.3524,49700.0
2007-05-17 09:30:00,64.55,64.6,64.12,64.22,26800.0,41.282,41.314,41.007,41.071,26800.0
2007-05-17 10:00:00,64.19,64.4,64.13,64.37,29500.0,41.0518,41.1861,41.0134,41.1669,29500.0
2007-05-17 10:30:00,64.37,64.38,64.12,64.29,19200.0,41.1669,41.1733,41.007,41.1157,19200.0
2007-05-17 11:00:00,64.34,64.36,64.15,64.15,34500.0,41.1477,41.1605,41.0262,41.0262,34500.0
2007-05-17 11:30:00,64.17,64.33,64.15,64.2,32300.0,41.039,41.1413,41.0262,41.0582,32300.0
2007-05-17 12:00:00,64.21,64.28,64.07,64.21,28400.0,41.0646,41.1093,40.975,41.0646,28400.0
2007-05-17 12:30:00,64.21,64.21,64.07,64.12,18800.0,41.0646,41.0646,40.975,41.007,18800.0
2007-05-17 13:00:00,64.11,64.18,64.03,64.14,29300.0,41.0006,41.0454,40.9495,41.0198,29300.0
2007-05-17 13:30:00,64.14,64.25,64.14,64.17,18200.0,41.0198,41.0902,41.0198,41.039,18200.0
2007-05-17 14:00:00,64.18,64.35,64.14,64.15,42300.0,41.0454,41.1541,41.0198,41.0262,42300.0
2007-05-17 14:30:00,64.17,64.22,63.89,63.91,152100.0,41.039,41.071,40.8599,40.8727,152100.0
2007-05-17 15:00:00,63.91,64.18,63.91,64.11,51900.0,40.8727,41.0454,40.8727,41.0006,51900.0
2007-05-17 15:30:00,64.1,64.12,63.94,63.94,51500.0,40.9942,41.007,40.8919,40.8919,51500.0
2007-05-18 09:30:00,64.0,64.17,63.91,64.08,84700.0,40.9303,41.039,40.8727,40.9814,84700.0
2007-05-18 10:00:00,64.08,64.18,63.89,63.9,36800.0,40.9814,41.0454,40.8599,40.8663,36800.0
2007-05-18 10:30:00,63.92,63.92,63.73,63.78,33600.0,40.8791,40.8791,40.7576,40.7896,33600.0
2007-05-18 11:00:00,63.76,63.92,63.74,63.78,20700.0,40.7768,40.8791,40.764,40.7896,20700.0
2007-05-18 11:30:00,63.78,63.86,63.68,63.79,24300.0,40.7896,40.8407,40.7256,40.796,24300.0
2007-05-18 12:00:00,63.8,63.91,63.71,63.87,19700.0,40.8024,40.8727,40.7448,40.8471,19700.0
2007-05-18 12:30:00,63.85,64.0,63.85,63.98,18300.0,40.8343,40.9303,40.8343,40.9175,18300.0
2007-05-18 13:00:00,63.99,64.0,63.95,63.96,11500.0,40.9239,40.9303,40.8983,40.9047,11500.0
2007-05-18 13:30:00,63.98,64.04,63.96,63.98,21300.0,40.9175,40.9559,40.9047,40.9175,21300.0
2007-05-18 14:00:00,63.98,64.17,63.96,64.06,34100.0,40.9175,41.039,40.9047,40.9686,34100.0
2007-05-18 14:30:00,64.08,64.08,63.95,64.02,30900.0,40.9814,40.9814,40.8983,40.9431,30900.0
2007-05-18 15:00:00,64.02,64.06,63.94,64.01,29900.0,40.9431,40.9686,40.8919,40.9367,29900.0
2007-05-18 15:30:00,64.01,64.08,63.9,63.92,114400.0,40.9367,40.9814,40.8663,40.8791,114400.0
2007-05-21 09:30:00,63.75,63.79,63.52,63.6,40600.0,40.7704,40.796,40.6233,40.6745,40600.0
2007-05-21 10:00:00,63.66,63.66,63.13,63.14,140400.0,40.7128,40.7128,40.3739,40.3803,140400.0
2007-05-21 10:30:00,63.16,63.18,63.02,63.16,108400.0,40.3931,40.4059,40.3035,40.3931,108400.0
2007-05-21 11:00:00,63.17,63.63,63.16,63.58,76600.0,40.3995,40.6936,40.3931,40.6617,76600.0
2007-05-21 11:30:00,63.57,63.57,63.5,63.51,27800.0,40.6553,40.6553,40.6105,40.6169,27800.0
2007-05-21 12:00:00,63.53,63.69,63.51,63.63,30600.0,40.6297,40.732,40.6169,40.6936,30600.0
2007-05-21 12:30:00,63.63,63.66,63.54,63.64,20600.0,40.6936,40.7128,40.6361,40.7,20600.0
2007-05-21 13:00:00,63.63,63.72,63.63,63.68,62700.0,40.6936,40.7512,40.6936,40.7256,62700.0
2007-05-21 13:30:00,63.66,63.79,63.59,63.73,53500.0,40.7128,40.796,40.6681,40.7576,53500.0
2007-05-21 14:00:00,63.74,63.82,63.71,63.79,20700.0,40.764,40.8152,40.7448,40.796,20700.0
2007-05-21 14:30:00,63.78,63.94,63.75,63.84,23700.0,40.7896,40.8919,40.7704,40.8279,23700.0
2007-05-21 15:00:00,63.83,63.84,63.69,63.73,33500.0,40.8215,40.8279,40.732,40.7576,33500.0
2007-05-21 15:30:00,63.72,63.79,63.67,63.71,57500.0,40.7512,40.796,40.7192,40.7448,57500.0
2007-05-22 09:30:00,63.94,63.94,63.36,63.75,44100.0,40.8919,40.8919,40.521,40.7704,44100.0
2007-05-22 10:00:00,63.76,64.16,63.76,64.08,91600.0,40.7768,41.0326,40.7768,40.9814,91600.0
2007-05-22 10:30:00,64.13,64.17,63.95,64.1,61800.0,41.0134,41.039,40.8983,40.9942,61800.0
2007-05-22 11:00:00,64.15,64.15,64.01,64.09,18600.0,41.0262,41.0262,40.9367,40.9878,18600.0
2007-05-22 11:30:00,64.08,64.09,64.0,64.0,14400.0,40.9814,40.9878,40.9303,40.9303,14400.0
2007-05-22 12:00:00,64.0,64.08,63.99,64.08,8900.0,40.9303,40.9814,40.9239,40.9814,8900.0
2007-05-22 12:30:00,64.08,64.12,64.0,64.11,13900.0,40.9814,41.007,40.9303,41.0006,13900.0
2007-05-22 13:00:00,64.11,64.11,63.98,64.01,29000.0,41.0006,41.0006,40.9175,40.9367,29000.0
2007-05-22 13:30:00,64.01,64.17,64.01,64.06,29900.0,40.9367,41.039,40.9367,40.9686,29900.0
2007-05-22 14:00:00,64.06,64.2,64.05,64.12,27000.0,40.9686,41.0582,40.9622,41.007,27000.0
2007-05-22 14:30:00,64.12,64.22,64.07,64.22,33600.0,41.007,41.071,40.975,41.071,33600.0
2007-05-22 15:00:00,64.21,64.23,64.06,64.2,23800.0,41.0646,41.0774,40.9686,41.0582,23800.0
2007-05-22 15:30:00,64.19,64.2,64.05,64.15,59400.0,41.0518,41.0582,40.9622,41.0262,59400.0
2007-05-23 09:30:00,64.14,64.31,63.94,64.09,22900.0,41.0198,41.1285,40.8919,40.9878,22900.0
2007-05-23 10:00:00,64.09,64.39,64.09,64.26,24000.0,40.9878,41.1797,40.9878,41.0965,24000.0
2007-05-23 10:30:00,64.24,64.3,64.05,64.1,41300.0,41.0838,41.1221,40.9622,40.9942,41300.0
2007-05-23 11:00:00,64.13,64.15,64.04,64.11,13600.0,41.0134,41.0262,40.9559,41.0006,13600.0
2007-05-23 11:30:00,64.14,64.23,64.0,64.0,26400.0,41.0198,41.0774,40.9303,40.9303,26400.0
2007-05-23 12:00:00,64.04,64.1,64.01,64.03,14900.0,40.9559,40.9942,40.9367,40.9495,14900.0
2007-05-23 12:30:00,64.04,64.11,64.01,64.07,15600.0,40.9559,41.0006,40.9367,40.975,15600.0
2007-05-23 13:00:00,64.08,64.16,64.06,64.1,19500.0,40.9814,41.0326,40.9686,40.9942,19500.0
2007-05-23 13:30:00,64.11,64.18,64.06,64.09,23800.0,41.0006,41.0454,40.9686,40.9878,23800.0
2007-05-23 14:00:00,64.08,64.11,63.94,64.0,58100.0,40.9814,41.0006,40.8919,40.9303,58100.0
2007-05-23 14:30:00,64.01,64.16,63.96,64.07,45100.0,40.9367,41.0326,40.9047,40.975,45100.0
2007-05-23 15:00:00,64.04,64.13,63.99,64.02,54200.0,40.9559,41.0134,40.9239,40.9431,54200.0
2007-05-23 15:30:00,64.0,64.13,63.94,63.96,93400.0,40.9303,41.0134,40.8919,40.9047,93400.0
2007-05-24 09:30:00,63.85,63.99,63.7,63.91,75500.0,40.8343,40.9239,40.7384,40.8727,75500.0
2007-05-24 10:00:00,63.93,64.26,63.92,64.05,34900.0,40.8855,41.0965,40.8791,40.9622,34900.0
2007-05-24 10:30:00,64.11,64.12,63.65,63.7,38700.0,41.0006,41.007,40.7064,40.7384,38700.0
2007-05-24 11:00:00,63.71,63.91,63.55,63.59,55400.0,40.7448,40.8727,40.6425,40.6681,55400.0
2007-05-24 11:30:00,63.59,63.76,63.55,63.76,38800.0,40.6681,40.7768,40.6425,40.7768,38800.0
2007-05-24 12:00:00,63.73,63.74,63.5,63.6,99500.0,40.7576,40.764,40.6105,40.6745,99500.0
2007-05-24 12:30:00,63.64,63.65,63.47,63.58,94100.0,40.7,40.7064,40.5913,40.6617,94100.0
2007-05-24 13:00:00,63.59,63.69,63.54,63.61,20700.0,40.6681,40.732,40.6361,40.6809,20700.0
2007-05-24 13:30:00,63.59,63.69,63.5,63.69,21200.0,40.6681,40.732,40.6105,40.732,21200.0
2007-05-24 14:00:00,63.64,63.64,63.41,63.54,49700.0,40.7,40.7,40.5529,40.6361,49700.0
2007-05-24 14:30:00,63.52,63.55,63.33,63.38,45500.0,40.6233,40.6425,40.5018,40.5338,45500.0
2007-05-24 15:00:00,63.38,63.58,63.23,63.24,35900.0,40.5338,40.6617,40.4378,40.4442,35900.0
2007-05-24 15:30:00,63.22,63.34,63.12,63.24,94600.0,40.4314,40.5082,40.3675,40.4442,94600.0
2007-05-25 09:30:00,63.56,63.59,63.21,63.57,19800.0,40.6489,40.6681,40.425,40.6553,19800.0
2007-05-25 10:00:00,63.57,63.87,63.5,63.8,28700.0,40.6553,40.8471,40.6105,40.8024,28700.0
2007-05-25 10:30:00,63.79,63.9,63.75,63.9,48900.0,40.796,40.8663,40.7704,40.8663,48900.0
2007-05-25 11:00:00,63.9,64.03,63.88,63.93,30100.0,40.8663,40.9495,40.8535,40.8855,30100.0
2007-05-25 11:30:00,63.92,63.98,63.89,63.95,27200.0,40.8791,40.9175,40.8599,40.8983,27200.0
2007-05-25 12:00:00,63.96,64.04,63.94,64.01,63400.0,40.9047,40.9559,40.8919,40.9367,63400.0
2007-05-25 12:30:00,64.01,64.18,64.01,64.14,34800.0,40.9367,41.0454,40.9367,41.0198,34800.0
2007-05-25 13:00:00,64.15,64.32,64.13,64.29,37200.0,41.0262,41.1349,41.0134,41.1157,37200.0
2007-05-25 13:30:00,64.29,64.3,64.06,64.09,24200.0,41.1157,41.1221,40.9686,40.9878,24200.0
2007-05-25 14:00:00,64.09,64.14,63.9,63.98,56800.0,40.9878,41.0198,40.8663,40.9175,56800.0
2007-05-25 14:30:00,63.97,64.07,63.91,63.98,43000.0,40.9111,40.975,40.8727,40.9175,43000.0
2007-05-25 15:00:00,63.98,64.1,63.95,64.01,23900.0,40.9175,40.9942,40.8983,40.9367,23900.0
2007-05-25 15:30:00,64.04,64.18,64.02,64.18,38400.0,40.9559,41.0454,40.9431,41.0454,38400.0
2007-05-29 09:30:00,64.28,64.28,64.03,64.26,46200.0,41.1093,41.1093,40.9495,41.0965,46200.0
2007-05-29 10:00:00,64.24,64.35,63.97,64.04,52300.0,41.0838,41.1541,40.9111,40.9559,52300.0
2007-05-29 10:30:00,64.03,64.07,63.92,64.0,40500.0,40.9495,40.975,40.8791,40.9303,40500.0
2007-05-29 11:00:00,64.01,64.12,63.95,64.12,39800.0,40.9367,41.007,40.8983,41.007,39800.0
2007-05-29 11:30:00,64.11,64.18,63.88,63.88,34800.0,41.0006,41.0454,40.8535,40.8535,34800.0
2007-05-29 12:00:00,63.89,64.03,63.77,63.77,57600.0,40.8599,40.9495,40.7832,40.7832,57600.0
2007-05-29 12:30:00,63.77,63.83,63.72,63.77,27900.0,40.7832,40.8215,40.7512,40.7832,27900.0
2007-05-29 13:00:00,63.78,63.87,63.64,63.74,28700.0,40.7896,40.8471,40.7,40.764,28700.0
2007-05-29 13:30:00,63.77,63.82,63.66,63.82,16700.0,40.7832,40.8152,40.7128,40.8152,16700.0
2007-05-29 14:00:00,63.81,63.85,63.71,63.8,26400.0,40.8088,40.8343,40.7448,40.8024,26400.0
2007-05-29 14:30:00,63.8,63.9,63.7,63.89,29200.0,40.8024,40.8663,40.7384,40.8599,29200.0
2007-05-29 15:00:00,63.89,63.89,63.77,63.82,41600.0,40.8599,40.8599,40.7832,40.8152,41600.0
2007-05-29 15:30:00,63.81,63.93,63.79,63.88,60400.0,40.8088,40.8855,40.796,40.8535,60400.0
2007-05-30 09:30:00,64.0,64.69,63.52,64.56,137300.0,40.9303,41.3715,40.6233,41.2884,137300.0
2007-05-30 10:00:00,64.55,64.75,64.38,64.46,55500.0,41.282,41.4099,41.1733,41.2245,55500.0
2007-05-30 10:30:00,64.46,64.5,64.31,64.4,76900.0,41.2245,41.25,41.1285,41.1861,76900.0
2007-05-30 11:00:00,64.37,64.65,64.36,64.61,86700.0,41.1669,41.346,41.1605,41.3204,86700.0
2007-05-30 11:30:00,64.62,64.62,64.45,64.46,23800.0,41.3268,41.3268,41.2181,41.2245,23800.0
2007-05-30 12:00:00,64.45,64.79,64.44,64.79,33300.0,41.2181,41.4355,41.2117,41.4355,33300.0
2007-05-30 12:30:00,64.79,64.9,64.7,64.75,47800.0,41.4355,41.5059,41.3779,41.4099,47800.0
2007-05-30 13:00:00,64.73,64.83,64.6,64.64,39800.0,41.3971,41.4611,41.314,41.3396,39800.0
2007-05-30 13:30:00,64.64,64.64,64.5,64.52,45500.0,41.3396,41.3396,41.25,41.2628,45500.0
2007-05-30 14:00:00,64.5,64.75,64.43,64.71,86600.0,41.25,41.4099,41.2053,41.3843,86600.0
2007-05-30 14:30:00,64.74,64.83,64.68,64.83,54800.0,41.4035,41.4611,41.3652,41.4611,54800.0
2007-05-30 15:00:00,64.83,64.83,64.69,64.73,95500.0,41.4611,41.4611,41.3715,41.3971,95500.0
2007-05-30 15:30:00,64.73,64.76,64.69,64.76,186500.0,41.3971,41.4163,41.3715,41.4163,186500.0
2007-05-31 09:30:00,65.4,65.43,64.77,65.12,66500.0,41.8256,41.8448,41.4227,41.6465,66500.0
2007-05-31 10:00:00,65.1,65.31,65.04,65.18,76700.0,41.6338,41.7681,41.5954,41.6849,76700.0
2007-05-31 10:30:00,65.15,65.3,65.14,65.24,55800.0,41.6657,41.7617,41.6593,41.7233,55800.0
2007-05-31 11:00:00,65.25,65.26,65.11,65.14,44400.0,41.7297,41.7361,41.6402,41.6593,44400.0
2007-05-31 11:30:00,65.11,65.16,65.09,65.13,19400.0,41.6402,41.6721,41.6274,41.6529,19400.0
2007-05-31 12:00:00,65.11,65.15,65.1,65.13,18300.0,41.6402,41.6657,41.6338,41.6529,18300.0
2007-05-31 12:30:00,65.1,65.17,65.1,65.12,40600.0,41.6338,41.6785,41.6338,41.6465,40600.0
2007-05-31 13:00:00,65.12,65.24,64.88,64.92,67600.0,41.6465,41.7233,41.4931,41.5186,67600.0
2007-05-31 13:30:00,64.89,64.98,64.82,64.98,19100.0,41.4995,41.557,41.4547,41.557,19100.0
2007-05-31 14:00:00,64.98,65.08,64.93,65.04,27700.0,41.557,41.621,41.525,41.5954,27700.0
2007-05-31 14:30:00,65.02,65.11,64.98,65.03,30300.0,41.5826,41.6402,41.557,41.589,30300.0
2007-05-31 15:00:00,65.02,65.12,65.01,65.12,52500.0,41.5826,41.6465,41.5762,41.6465,52500.0
2007-05-31 15:30:00,65.12,65.2,65.1,65.14,101000.0,41.6465,41.6977,41.6338,41.6593,101000.0
2007-06-01 09:30:00,65.0,65.5,65.0,65.47,39700.0,41.5698,41.8896,41.5698,41.8704,39700.0
2007-06-01 10:00:00,65.44,65.82,65.21,65.25,72200.0,41.8512,42.0942,41.7041,41.7297,72200.0
2007-06-01 10:30:00,65.23,65.44,65.14,65.2,40900.0,41.7169,41.8512,41.6593,41.6977,40900.0
2007-06-01 11:00:00,65.2,65.31,65.13,65.2,30400.0,41.6977,41.7681,41.6529,41.6977,30400.0
2007-06-01 11:30:00,65.21,65.29,65.15,65.19,24400.0,41.7041,41.7553,41.6657,41.6913,24400.0
2007-06-01 12:00:00,65.19,65.22,64.94,64.95,42200.0,41.6913,41.7105,41.5314,41.5378,42200.0
2007-06-01 12:30:00,64.96,65.15,64.96,65.11,51700.0,41.5442,41.6657,41.5442,41.6402,51700.0
2007-06-01 13:00:00,65.11,65.27,65.07,65.2,36100.0,41.6402,41.7425,41.6146,41.6977,36100.0
2007-06-01 13:30:00,65.2,65.34,65.17,65.33,43200.0,41.6977,41.7872,41.6785,41.7809,43200.0
2007-06-01 14:00:00,65.33,65.45,65.23,65.45,48700.0,41.7809,41.8576,41.7169,41.8576,48700.0
2007-06-01 14:30:00,65.45,65.49,65.34,65.34,63800.0,41.8576,41.8832,41.7872,41.7872,63800.0
2007-06-01 15:00:00,65.35,65.39,65.24,65.28,58800.0,41.7936,41.8192,41.7233,41.7489,58800.0
2007-06-01 15:30:00,65.28,65.41,65.25,65.38,95100.0,41.7489,41.832,41.7297,41.8128,95100.0
2007-06-04 09:30:00,64.96,64.97,64.5,64.81,53300.0,41.8,41.8064,41.504,41.7034,53300.0
2007-06-04 10:00:00,64.83,65.06,64.81,65.01,88800.0,41.7163,41.8643,41.7034,41.8321,88800.0
2007-06-04 10:30:00,65.01,65.08,64.91,65.0,58300.0,41.8321,41.8772,41.7678,41.8257,58300.0
2007-06-04 11:00:00,65.0,65.01,64.68,64.73,37500.0,41.8257,41.8321,41.6198,41.652,37500.0
2007-06-04 11:30:00,64.73,64.81,64.69,64.71,41100.0,41.652,41.7034,41.6262,41.6391,41100.0
2007-06-04 12:00:00,64.72,64.91,64.71,64.85,41000.0,41.6455,41.7678,41.6391,41.7292,41000.0
2007-06-04 12:30:00,64.84,64.84,64.71,64.78,47900.0,41.7227,41.7227,41.6391,41.6841,47900.0
2007-06-04 13:00:00,64.77,64.87,64.73,64.73,75900.0,41.6777,41.742,41.652,41.652,75900.0
2007-06-04 13:30:00,64.75,64.78,64.63,64.64,62900.0,41.6648,41.6841,41.5876,41.594,62900.0
2007-06-04 14:00:00,64.66,64.83,64.64,64.83,55300.0,41.6069,41.7163,41.594,41.7163,55300.0
2007-06-04 14:30:00,64.82,64.91,64.77,64.87,37400.0,41.7099,41.7678,41.6777,41.742,37400.0
2007-06-04 15:00:00,64.86,64.96,64.71,64.95,74800.0,41.7356,41.8,41.6391,41.7935,74800.0
2007-06-04 15:30:00,64.95,65.05,64.87,64.98,75100.0,41.7935,41.8579,41.742,41.8128,75100.0
2007-06-05 09:30:00,64.84,65.26,64.55,65.19,63300.0,41.7227,41.993,41.5361,41.948,63300.0
2007-06-05 10:00:00,65.15,65.3,65.02,65.11,66300.0,41.9222,42.0187,41.8386,41.8965,66300.0
2007-06-05 10:30:00,65.11,65.34,65.02,65.25,68100.0,41.8965,42.0445,41.8386,41.9866,68100.0
2007-06-05 11:00:00,65.25,65.32,65.11,65.24,34300.0,41.9866,42.0316,41.8965,41.9801,34300.0
2007-06-05 11:30:00,65.24,65.27,65.11,65.11,32900.0,41.9801,41.9994,41.8965,41.8965,32900.0
2007-06-05 12:00:00,65.12,65.23,65.02,65.12,73800.0,41.9029,41.9737,41.8386,41.9029,73800.0
2007-06-05 12:30:00,65.1,65.23,65.1,65.19,18700.0,41.89,41.9737,41.89,41.948,18700.0
2007-06-05 13:00:00,65.21,65.29,65.19,65.26,49400.0,41.9608,42.0123,41.948,41.993,49400.0
2007-06-05 13:30:00,65.26,65.36,65.22,65.31,66400.0,41.993,42.0573,41.9673,42.0252,66400.0
2007-06-05 14:00:00,65.31,65.42,65.28,65.37,62500.0,42.0252,42.096,42.0059,42.0638,62500.0
2007-06-05 14:30:00,65.36,65.43,65.28,65.35,52200.0,42.0573,42.1024,42.0059,42.0509,52200.0
2007-06-05 15:00:00,65.35,65.44,65.31,65.43,62700.0,42.0509,42.1088,42.0252,42.1024,62700.0
2007-06-05 15:30:00,65.43,65.58,65.35,65.54,114400.0,42.1024,42.1989,42.0509,42.1732,114400.0
2007-06-06 09:30:00,65.4,65.42,64.89,64.93,46700.0,42.0831,42.096,41.7549,41.7807,46700.0
2007-06-06 10:00:00,64.94,65.18,64.85,65.1,59300.0,41.7871,41.9415,41.7292,41.89,59300.0
2007-06-06 10:30:00,65.1,65.16,64.95,65.04,77000.0,41.89,41.9287,41.7935,41.8514,77000.0
2007-06-06 11:00:00,65.05,65.16,65.0,65.11,47200.0,41.8579,41.9287,41.8257,41.8965,47200.0
2007-06-06 11:30:00,65.12,65.12,65.01,65.11,45300.0,41.9029,41.9029,41.8321,41.8965,45300.0
2007-06-06 12:00:00,65.1,65.2,65.03,65.1,43500.0,41.89,41.9544,41.845,41.89,43500.0
2007-06-06 12:30:00,65.11,65.14,65.03,65.09,34900.0,41.8965,41.9158,41.845,41.8836,34900.0
2007-06-06 13:00:00,65.1,65.15,65.02,65.09,44000.0,41.89,41.9222,41.8386,41.8836,44000.0
2007-06-06 13:30:00,65.1,65.18,65.07,65.18,31400.0,41.89,41.9415,41.8707,41.9415,31400.0
2007-06-06 14:00:00,65.17,65.18,65.01,65.1,71000.0,41.9351,41.9415,41.8321,41.89,71000.0
2007-06-06 14:30:00,65.1,65.21,65.04,65.08,38700.0,41.89,41.9608,41.8514,41.8772,38700.0
2007-06-06 15:00:00,65.08,65.31,65.03,65.3,69400.0,41.8772,42.0252,41.845,42.0187,69400.0
2007-06-06 15:30:00,65.3,65.31,65.16,65.16,82100.0,42.0187,42.0252,41.9287,41.9287,82100.0
2007-06-07 09:30:00,65.11,65.16,64.7,65.15,61200.0,41.8965,41.9287,41.6327,41.9222,61200.0
2007-06-07 10:00:00,65.14,65.25,65.1,65.11,66500.0,41.9158,41.9866,41.89,41.8965,66500.0
2007-06-07 10:30:00,65.11,65.25,64.99,65.19,65400.0,41.8965,41.9866,41.8193,41.948,65400.0
2007-06-07 11:00:00,65.17,65.18,64.8,64.8,63500.0,41.9351,41.9415,41.697,41.697,63500.0
2007-06-07 11:30:00,64.8,65.0,64.8,64.97,22700.0,41.697,41.8257,41.697,41.8064,22700.0
2007-06-07 12:00:00,64.95,65.07,64.86,65.04,24700.0,41.7935,41.8707,41.7356,41.8514,24700.0
2007-06-07 12:30:00,65.03,65.12,64.9,65.06,42100.0,41.845,41.9029,41.7614,41.8643,42100.0
2007-06-07 13:00:00,65.03,65.05,64.89,64.97,28600.0,41.845,41.8579,41.7549,41.8064,28600.0
2007-06-07 13:30:00,64.95,64.99,64.8,64.99,54300.0,41.7935,41.8193,41.697,41.8193,54300.0
2007-06-07 14:00:00,64.99,65.06,64.8,65.0,62700.0,41.8193,41.8643,41.697,41.8257,62700.0
2007-06-07 14:30:00,64.93,65.03,64.81,64.85,58400.0,41.7807,41.845,41.7034,41.7292,58400.0
2007-06-07 15:00:00,64.85,65.01,64.75,64.82,64000.0,41.7292,41.8321,41.6648,41.7099,64000.0
2007-06-07 15:30:00,64.82,64.91,64.54,64.54,111500.0,41.7099,41.7678,41.5297,41.5297,111500.0
2007-06-08 09:30:00,64.3,64.85,64.2,64.7,64600.0,41.3753,41.7292,41.3109,41.6327,64600.0
2007-06-08 10:00:00,64.71,64.93,64.59,64.86,83400.0,41.6391,41.7807,41.5619,41.7356,83400.0
2007-06-08 10:30:00,64.89,65.04,64.85,65.0,70400.0,41.7549,41.8514,41.7292,41.8257,70400.0
2007-06-08 11:00:00,65.0,65.06,64.85,65.04,88900.0,41.8257,41.8643,41.7292,41.8514,88900.0
2007-06-08 11:30:00,65.0,65.16,64.98,65.16,31200.0,41.8257,41.9287,41.8128,41.9287,31200.0
2007-06-08 12:00:00,65.19,65.19,64.97,64.99,35800.0,41.948,41.948,41.8064,41.8193,35800.0
2007-06-08 12:30:00,64.98,65.29,64.98,65.27,58600.0,41.8128,42.0123,41.8128,41.9994,58600.0
2007-06-08 13:00:00,65.27,65.27,65.05,65.18,62400.0,41.9994,41.9994,41.8579,41.9415,62400.0
2007-06-08 13:30:00,65.18,65.42,65.16,65.29,77500.0,41.9415,42.096,41.9287,42.0123,77500.0
2007-06-08 14:00:00,65.29,65.45,65.25,65.25,30200.0,42.0123,42.1153,41.9866,41.9866,30200.0
2007-06-08 14:30:00,65.26,65.45,65.25,65.38,52500.0,41.993,42.1153,41.9866,42.0702,52500.0
2007-06-08 15:00:00,65.39,65.51,65.36,65.4,65700.0,42.0767,42.1539,42.0573,42.0831,65700.0
2007-06-08 15:30:00,65.41,65.65,65.41,65.58,82100.0,42.0895,42.244,42.0895,42.1989,82100.0
2007-06-11 09:30:00,65.65,65.88,65.36,65.75,48000.0,42.244,42.392,42.0573,42.3083,48000.0
2007-06-11 10:00:00,65.76,65.91,65.62,65.63,84500.0,42.3147,42.4113,42.2247,42.2311,84500.0
2007-06-11 10:30:00,65.63,65.65,65.46,65.57,49400.0,42.2311,42.244,42.1217,42.1925,49400.0
2007-06-11 11:00:00,65.61,65.8,65.59,65.69,42700.0,42.2182,42.3405,42.2053,42.2697,42700.0
2007-06-11 11:30:00,65.68,65.79,65.65,65.76,31100.0,42.2633,42.334,42.244,42.3147,31100.0
2007-06-11 12:00:00,65.76,65.88,65.76,65.87,33400.0,42.3147,42.392,42.3147,42.3855,33400.0
2007-06-11 12:30:00,65.87,66.05,65.87,66.01,33000.0,42.3855,42.5013,42.3855,42.4756,33000.0
2007-06-11 13:00:00,66.0,66.1,65.95,65.96,57800.0,42.4692,42.5335,42.437,42.4434,57800.0
2007-06-11 13:30:00,65.96,66.0,65.87,65.9,60100.0,42.4434,42.4692,42.3855,42.4048,60100.0
2007-06-11 14:00:00,65.92,66.0,65.89,65.96,94700.0,42.4177,42.4692,42.3984,42.4434,94700.0
2007-06-11 14:30:00,65.95,65.98,65.86,65.96,93300.0,42.437,42.4563,42.3791,42.4434,93300.0
2007-06-11 15:00:00,65.93,66.0,65.86,65.99,114900.0,42.4241,42.4692,42.3791,42.4627,114900.0
2007-06-11 15:30:00,66.0,66.0,65.84,65.91,77900.0,42.4692,42.4692,42.3662,42.4113,77900.0
2007-06-12 09:30:00,65.66,65.74,65.19,65.57,83800.0,42.2504,42.3019,41.948,42.1925,83800.0
2007-06-12 10:00:00,65.56,65.67,65.45,65.48,100300.0,42.186,42.2568,42.1153,42.1346,100300.0
2007-06-12 10:30:00,65.46,65.72,65.46,65.69,66500.0,42.1217,42.289,42.1217,42.2697,66500.0
2007-06-12 11:00:00,65.69,65.7,65.55,65.55,50200.0,42.2697,42.2761,42.1796,42.1796,50200.0
2007-06-12 11:30:00,65.53,65.7,65.53,65.65,52400.0,42.1667,42.2761,42.1667,42.244,52400.0
2007-06-12 12:00:00,65.63,65.66,65.57,65.65,41600.0,42.2311,42.2504,42.1925,42.244,41600.0
2007-06-12 12:30:00,65.64,65.64,65.56,65.6,85700.0,42.2375,42.2375,42.186,42.2118,85700.0
2007-06-12 13:00:00,65.59,65.94,65.53,65.87,198600.0,42.2053,42.4306,42.1667,42.3855,198600.0
2007-06-12 13:30:00,65.86,66.16,65.84,66.16,59800.0,42.3791,42.5721,42.3662,42.5721,59800.0
2007-06-12 14:00:00,66.16,66.3,65.92,65.92,70100.0,42.5721,42.6622,42.4177,42.4177,70100.0
2007-06-12 14:30:00,65.95,66.0,65.66,65.8,53200.0,42.437,42.4692,42.2504,42.3405,53200.0
2007-06-12 15:00:00,65.81,65.83,65.4,65.6,75400.0,42.3469,42.3598,42.0831,42.2118,75400.0
2007-06-12 15:30:00,65.6,65.62,65.31,65.34,88100.0,42.2118,42.2247,42.0252,42.0445,88100.0
2007-06-13 09:30:00,65.46,65.52,65.21,65.25,56200.0,42.1217,42.1603,41.9608,41.9866,56200.0
2007-06-13 10:00:00,65.26,65.49,65.16,65.41,103100.0,41.993,42.141,41.9287,42.0895,103100.0
2007-06-13 10:30:00,65.41,65.46,65.3,65.33,49400.0,42.0895,42.1217,42.0187,42.038,49400.0
2007-06-13 11:00:00,65.32,65.36,65.18,65.24,80600.0,42.0316,42.0573,41.9415,41.9801,80600.0
2007-06-13 11:30:00,65.24,65.42,65.24,65.32,30400.0,41.9801,42.096,41.9801,42.0316,30400.0
2007-06-13 12:00:00,65.32,65.34,65.23,65.28,69000.0,42.0316,42.0445,41.9737,42.0059,69000.0
2007-06-13 12:30:00,65.27,65.31,65.19,65.21,59300.0,41.9994,42.0252,41.948,41.9608,59300.0
2007-06-13 13:00:00,65.22,65.38,65.18,65.31,41200.0,41.9673,42.0702,41.9415,42.0252,41200.0
2007-06-13 13:30:00,65.3,65.58,65.29,65.58,73300.0,42.0187,42.1989,42.0123,42.1989,73300.0
2007-06-13 14:00:00,65.54,65.89,65.53,65.77,55200.0,42.1732,42.3984,42.1667,42.3212,55200.0
2007-06-13 14:30:00,65.78,66.03,65.77,66.02,41300.0,42.3276,42.4885,42.3212,42.482,41300.0
2007-06-13 15:00:00,66.01,66.04,65.77,65.81,72000.0,42.4756,42.4949,42.3212,42.3469,72000.0
2007-06-13 15:30:00,65.82,66.18,65.81,66.09,133400.0,42.3533,42.585,42.3469,42.5271,133400.0
2007-06-14 09:30:00,66.17,66.28,66.02,66.25,44100.0,42.5786,42.6493,42.482,42.63,44100.0
2007-06-14 10:00:00,66.25,66.25,65.99,65.99,55500.0,42.63,42.63,42.4627,42.4627,55500.0
2007-06-14 10:30:00,65.98,66.17,65.98,66.06,65500.0,42.4563,42.5786,42.4563,42.5078,65500.0
2007-06-14 11:00:00,66.06,66.22,65.95,66.17,47600.0,42.5078,42.6107,42.437,42.5786,47600.0
2007-06-14 11:30:00,66.17,66.33,66.17,66.26,74800.0,42.5786,42.6815,42.5786,42.6365,74800.0
2007-06-14 12:00:00,66.27,66.54,66.27,66.48,60500.0,42.6429,42.8166,42.6429,42.778,60500.0
2007-06-14 12:30:00,66.5,66.52,66.45,66.47,35200.0,42.7909,42.8038,42.7587,42.7716,35200.0
2007-06-14 13:00:00,66.48,66.5,66.45,66.49,37500.0,42.778,42.7909,42.7587,42.7845,37500.0
2007-06-14 13:30:00,66.49,66.56,66.45,66.48,50900.0,42.7845,42.8295,42.7587,42.778,50900.0
2007-06-14 14:00:00,66.49,66.54,66.35,66.39,58000.0,42.7845,42.8166,42.6944,42.7201,58000.0
2007-06-14 14:30:00,66.36,66.42,66.27,66.31,37600.0,42.7008,42.7394,42.6429,42.6686,37600.0
2007-06-14 15:00:00,66.3,66.4,66.29,66.34,49100.0,42.6622,42.7266,42.6558,42.688,49100.0
2007-06-14 15:30:00,66.35,66.44,66.28,66.44,150100.0,42.6944,42.7523,42.6493,42.7523,150100.0
2007-06-15 09:30:00,66.85,66.96,66.71,66.81,99800.0,43.0161,43.0869,42.926,42.9904,99800.0
2007-06-15 10:00:00,66.82,66.98,66.8,66.87,93100.0,42.9968,43.0998,42.9839,43.029,93100.0
2007-06-15 10:30:00,66.87,66.92,66.72,66.78,86600.0,43.029,43.0612,42.9325,42.9711,86600.0
2007-06-15 11:00:00,66.79,66.82,66.73,66.8,41300.0,42.9775,42.9968,42.9389,42.9839,41300.0
2007-06-15 11:30:00,66.79,66.83,66.71,66.74,42300.0,42.9775,43.0033,42.926,42.9453,42300.0
2007-06-15 12:00:00,66.74,66.79,66.66,66.67,43400.0,42.9453,42.9775,42.8939,42.9003,43400.0
2007-06-15 12:30:00,66.67,66.77,66.64,66.7,45200.0,42.9003,42.9646,42.881,42.9196,45200.0
2007-06-15 13:00:00,66.7,66.71,66.55,66.67,25700.0,42.9196,42.926,42.8231,42.9003,25700.0
2007-06-15 13:30:00,66.67,66.73,66.6,66.7,31100.0,42.9003,42.9389,42.8553,42.9196,31100.0
2007-06-15 14:00:00,66.72,66.83,66.66,66.75,75200.0,42.9325,43.0033,42.8939,42.9518,75200.0
2007-06-15 14:30:00,66.78,66.87,66.72,66.8,45600.0,42.9711,43.029,42.9325,42.9839,45600.0
2007-06-15 15:00:00,66.79,66.96,66.75,66.78,64000.0,42.9775,43.0869,42.9518,42.9711,64000.0
2007-06-15 15:30:00,66.78,66.82,66.7,66.73,42800.0,42.9711,42.9968,42.9196,42.9389,42800.0
2007-06-18 09:30:00,66.71,66.83,66.59,66.76,43900.0,42.926,43.0033,42.8488,42.9582,43900.0
2007-06-18 10:00:00,66.76,66.77,66.54,66.65,57200.0,42.9582,42.9646,42.8166,42.8874,57200.0
2007-06-18 10:30:00,66.62,66.75,66.6,66.63,39800.0,42.8681,42.9518,42.8553,42.8746,39800.0
2007-06-18 11:00:00,66.61,66.71,66.49,66.66,30800.0,42.8617,42.926,42.7845,42.8939,30800.0
2007-06-18 11:30:00,66.66,66.66,66.5,66.53,19000.0,42.8939,42.8939,42.7909,42.8102,19000.0
2007-06-18 12:00:00,66.53,66.54,66.5,66.51,25100.0,42.8102,42.8166,42.7909,42.7973,25100.0
2007-06-18 12:30:00,66.52,66.7,66.5,66.68,25300.0,42.8038,42.9196,42.7909,42.9067,25300.0
2007-06-18 13:00:00,66.67,66.75,66.59,66.66,19000.0,42.9003,42.9518,42.8488,42.8939,19000.0
2007-06-18 13:30:00,66.65,66.78,66.56,66.63,25200.0,42.8874,42.9711,42.8295,42.8746,25200.0
2007-06-18 14:00:00,66.61,66.7,66.58,66.7,19000.0,42.8617,42.9196,42.8424,42.9196,19000.0
2007-06-18 14:30:00,66.68,66.7,66.59,66.69,22000.0,42.9067,42.9196,42.8488,42.9132,22000.0
2007-06-18 15:00:00,66.7,66.72,66.65,66.7,41000.0,42.9196,42.9325,42.8874,42.9196,41000.0
2007-06-18 15:30:00,66.7,66.73,66.63,66.64,41000.0,42.9196,42.9389,42.8746,42.881,41000.0
2007-06-19 09:30:00,66.25,66.56,66.01,66.54,66300.0,42.63,42.8295,42.4756,42.8166,66300.0
2007-06-19 10:00:00,66.55,66.58,66.43,66.52,37000.0,42.8231,42.8424,42.7459,42.8038,37000.0
2007-06-19 10:30:00,66.52,66.69,66.49,66.54,28900.0,42.8038,42.9132,42.7845,42.8166,28900.0
2007-06-19 11:00:00,66.53,66.56,66.46,66.51,41800.0,42.8102,42.8295,42.7652,42.7973,41800.0
2007-06-19 11:30:00,66.51,66.53,66.49,66.51,32800.0,42.7973,42.8102,42.7845,42.7973,32800.0
2007-06-19 12:00:00,66.52,66.7,66.52,66.64,35400.0,42.8038,42.9196,42.8038,42.881,35400.0
2007-06-19 12:30:00,66.63,66.64,66.55,66.59,22200.0,42.8746,42.881,42.8231,42.8488,22200.0
2007-06-19 13:00:00,66.58,66.6,66.5,66.54,25800.0,42.8424,42.8553,42.7909,42.8166,25800.0
2007-06-19 13:30:00,66.52,66.66,66.49,66.59,34200.0,42.8038,42.8939,42.7845,42.8488,34200.0
2007-06-19 14:00:00,66.59,66.7,66.53,66.6,35100.0,42.8488,42.9196,42.8102,42.8553,35100.0
2007-06-19 14:30:00,66.61,66.75,66.53,66.7,39000.0,42.8617,42.9518,42.8102,42.9196,39000.0
2007-06-19 15:00:00,66.7,66.88,66.66,66.71,47300.0,42.9196,43.0354,42.8939,42.926,47300.0
2007-06-19 15:30:00,66.68,66.84,66.67,66.71,80000.0,42.9067,43.0097,42.9003,42.926,80000.0
2007-06-20 09:30:00,66.29,66.85,66.29,66.65,37300.0,42.6558,43.0161,42.6558,42.8874,37300.0
2007-06-20 10:00:00,66.63,66.68,66.45,66.66,42700.0,42.8746,42.9067,42.7587,42.8939,42700.0
2007-06-20 10:30:00,66.68,66.8,66.61,66.69,48000.0,42.9067,42.9839,42.8617,42.9132,48000.0
2007-06-20 11:00:00,66.68,66.77,66.61,66.72,41500.0,42.9067,42.9646,42.8617,42.9325,41500.0
2007-06-20 11:30:00,66.71,66.75,66.67,66.74,47400.0,42.926,42.9518,42.9003,42.9453,47400.0
2007-06-20 12:00:00,66.74,66.86,66.68,66.81,28700.0,42.9453,43.0226,42.9067,42.9904,28700.0
2007-06-20 12:30:00,66.82,66.88,66.73,66.82,240500.0,42.9968,43.0354,42.9389,42.9968,240500.0
2007-06-20 13:00:00,66.81,66.82,66.69,66.71,61200.0,42.9904,42.9968,42.9132,42.926,61200.0
2007-06-20 13:30:00,66.72,66.86,66.71,66.79,30100.0,42.9325,43.0226,42.926,42.9775,30100.0
2007-06-20 14:00:00,66.78,66.88,66.7,66.8,65000.0,42.9711,43.0354,42.9196,42.9839,65000.0
2007-06-20 14:30:00,66.8,66.86,66.68,66.86,53200.0,42.9839,43.0226,42.9067,43.0226,53200.0
2007-06-20 15:00:00,66.86,66.86,66.71,66.79,82500.0,43.0226,43.0226,42.926,42.9775,82500.0
2007-06-20 15:30:00,66.79,66.8,66.57,66.57,129600.0,42.9775,42.9839,42.8359,42.8359,129600.0
2007-06-21 09:30:00,66.38,66.52,66.22,66.39,66600.0,42.7137,42.8038,42.6107,42.7201,66600.0
2007-06-21 10:00:00,66.39,66.86,66.39,66.78,103200.0,42.7201,43.0226,42.7201,42.9711,103200.0
2007-06-21 10:30:00,66.76,66.78,66.5,66.54,75500.0,42.9582,42.9711,42.7909,42.8166,75500.0
2007-06-21 11:00:00,66.54,66.62,66.42,66.46,49600.0,42.8166,42.8681,42.7394,42.7652,49600.0
2007-06-21 11:30:00,66.45,66.5,66.32,66.42,55200.0,42.7587,42.7909,42.6751,42.7394,55200.0
2007-06-21 12:00:00,66.42,66.56,66.34,66.43,51400.0,42.7394,42.8295,42.688,42.7459,51400.0
2007-06-21 12:30:00,66.43,66.56,66.34,66.37,57100.0,42.7459,42.8295,42.688,42.7073,57100.0
2007-06-21 13:00:00,66.38,66.77,66.37,66.76,56800.0,42.7137,42.9646,42.7073,42.9582,56800.0
2007-06-21 13:30:00,66.75,66.77,66.7,66.74,35700.0,42.9518,42.9646,42.9196,42.9453,35700.0
2007-06-21 14:00:00,66.76,66.77,66.55,66.55,26800.0,42.9582,42.9646,42.8231,42.8231,26800.0
2007-06-21 14:30:00,66.57,66.65,66.47,66.58,50200.0,42.8359,42.8874,42.7716,42.8424,50200.0
2007-06-21 15:00:00,66.61,66.71,66.5,66.63,50100.0,42.8617,42.926,42.7909,42.8746,50100.0
2007-06-21 15:30:00,66.63,66.77,66.62,66.73,103700.0,42.8746,42.9646,42.8681,42.9389,103700.0
2007-06-22 09:30:00,66.7,66.9,66.64,66.84,56000.0,42.9196,43.0483,42.881,43.0097,56000.0
2007-06-22 10:00:00,66.85,66.88,66.69,66.7,59700.0,43.0161,43.0354,42.9132,42.9196,59700.0
2007-06-22 10:30:00,66.66,66.75,66.63,66.7,37500.0,42.8939,42.9518,42.8746,42.9196,37500.0
2007-06-22 11:00:00,66.67,66.74,66.6,66.7,44700.0,42.9003,42.9453,42.8553,42.9196,44700.0
2007-06-22 11:30:00,66.71,66.74,66.52,66.67,52800.0,42.926,42.9453,42.8038,42.9003,52800.0
2007-06-22 12:00:00,66.66,66.66,66.3,66.31,55400.0,42.8939,42.8939,42.6622,42.6686,55400.0
2007-06-22 12:30:00,66.33,66.55,66.18,66.47,61600.0,42.6815,42.8231,42.585,42.7716,61600.0
2007-06-22 13:00:00,66.47,66.59,66.34,66.57,94500.0,42.7716,42.8488,42.688,42.8359,94500.0
2007-06-22 13:30:00,66.57,66.64,66.47,66.56,49200.0,42.8359,42.881,42.7716,42.8295,49200.0
2007-06-22 14:00:00,66.56,66.61,66.41,66.61,57300.0,42.8295,42.8617,42.733,42.8617,57300.0
2007-06-22 14:30:00,66.6,66.73,66.49,66.63,64600.0,42.8553,42.9389,42.7845,42.8746,64600.0
2007-06-22 15:00:00,66.64,66.69,66.5,66.5,59300.0,42.881,42.9132,42.7909,42.7909,59300.0
2007-06-22 15:30:00,66.5,66.58,66.31,66.47,122200.0,42.7909,42.8424,42.6686,42.7716,122200.0
2007-06-25 09:30:00,66.37,66.62,66.32,66.57,23300.0,42.7073,42.8681,42.6751,42.8359,23300.0
2007-06-25 10:00:00,66.61,66.77,66.56,66.69,32500.0,42.8617,42.9646,42.8295,42.9132,32500.0
2007-06-25 10:30:00,66.7,66.74,66.51,66.69,26300.0,42.9196,42.9453,42.7973,42.9132,26300.0
2007-06-25 11:00:00,66.69,66.77,66.69,66.74,29000.0,42.9132,42.9646,42.9132,42.9453,29000.0
2007-06-25 11:30:00,66.73,66.75,66.55,66.6,21700.0,42.9389,42.9518,42.8231,42.8553,21700.0
2007-06-25 12:00:00,66.61,66.74,66.61,66.65,13900.0,42.8617,42.9453,42.8617,42.8874,13900.0
2007-06-25 12:30:00,66.64,66.7,66.57,66.59,20500.0,42.881,42.9196,42.8359,42.8488,20500.0
2007-06-25 13:00:00,66.59,66.67,66.49,66.55,22000.0,42.8488,42.9003,42.7845,42.8231,22000.0
2007-06-25 13:30:00,66.53,66.63,66.44,66.48,20000.0,42.8102,42.8746,42.7523,42.778,20000.0
2007-06-25 14:00:00,66.47,66.62,66.19,66.23,62000.0,42.7716,42.8681,42.5914,42.6172,62000.0
2007-06-25 14:30:00,66.22,66.22,65.87,65.99,100500.0,42.6107,42.6107,42.3855,42.4627,100500.0
2007-06-25 15:00:00,65.95,66.21,65.84,66.09,67400.0,42.437,42.6043,42.3662,42.5271,67400.0
2007-06-25 15:30:00,66.09,66.25,65.94,66.04,66000.0,42.5271,42.63,42.4306,42.4949,66000.0
2007-06-26 09:30:00,66.26,66.48,66.18,66.22,54300.0,42.6365,42.778,42.585,42.6107,54300.0
2007-06-26 10:00:00,66.19,66.4,65.76,65.76,110900.0,42.5914,42.7266,42.3147,42.3147,110900.0
2007-06-26 10:30:00,65.78,66.05,65.47,65.47,56800.0,42.3276,42.5013,42.1281,42.1281,56800.0
2007-06-26 11:00:00,65.48,65.79,65.33,65.73,49800.0,42.1346,42.334,42.038,42.2954,49800.0
2007-06-26 11:30:00,65.7,65.84,65.61,65.8,43700.0,42.2761,42.3662,42.2182,42.3405,43700.0
2007-06-26 12:00:00,65.82,65.9,65.71,65.77,68600.0,42.3533,42.4048,42.2826,42.3212,68600.0
2007-06-26 12:30:00,65.77,65.79,65.63,65.71,49200.0,42.3212,42.334,42.2311,42.2826,49200.0
2007-06-26 13:00:00,65.71,65.95,65.68,65.85,38200.0,42.2826,42.437,42.2633,42.3726,38200.0
2007-06-26 13:30:00,65.87,65.87,65.6,65.67,44300.0,42.3855,42.3855,42.2118,42.2568,44300.0
2007-06-26 14:00:00,65.68,65.73,65.42,65.45,54200.0,42.2633,42.2954,42.096,42.1153,54200.0
2007-06-26 14:30:00,65.43,65.55,65.3,65.4,41600.0,42.1024,42.1796,42.0187,42.0831,41600.0
2007-06-26 15:00:00,65.4,65.68,65.35,65.59,82600.0,42.0831,42.2633,42.0509,42.2053,82600.0
2007-06-26 15:30:00,65.63,65.67,65.5,65.51,117500.0,42.2311,42.2568,42.1474,42.1539,117500.0
2007-06-27 09:30:00,65.34,65.67,65.32,65.51,46900.0,42.0445,42.2568,42.0316,42.1539,46900.0
2007-06-27 10:00:00,65.5,65.72,65.45,65.65,52000.0,42.1474,42.289,42.1153,42.244,52000.0
2007-06-27 10:30:00,65.63,65.77,65.58,65.62,43300.0,42.2311,42.3212,42.1989,42.2247,43300.0
2007-06-27 11:00:00,65.64,65.94,65.62,65.84,35800.0,42.2375,42.4306,42.2247,42.3662,35800.0
2007-06-27 11:30:00,65.83,65.83,65.62,65.69,19300.0,42.3598,42.3598,42.2247,42.2697,19300.0
2007-06-27 12:00:00,65.7,65.81,65.7,65.79,18700.0,42.2761,42.3469,42.2761,42.334,18700.0
2007-06-27 12:30:00,65.79,65.98,65.76,65.93,21000.0,42.334,42.4563,42.3147,42.4241,21000.0
2007-06-27 13:00:00,65.94,66.0,65.82,65.92,30400.0,42.4306,42.4692,42.3533,42.4177,30400.0
2007-06-27 13:30:00,65.91,66.0,65.84,65.93,36400.0,42.4113,42.4692,42.3662,42.4241,36400.0
2007-06-27 14:00:00,65.96,66.01,65.86,65.99,45300.0,42.4434,42.4756,42.3791,42.4627,45300.0
2007-06-27 14:30:00,65.98,66.09,65.95,66.05,42000.0,42.4563,42.5271,42.437,42.5013,42000.0
2007-06-27 15:00:00,66.07,66.18,66.02,66.18,43900.0,42.5142,42.585,42.482,42.585,43900.0
2007-06-27 15:30:00,66.15,66.41,66.15,66.37,45800.0,42.5657,42.733,42.5657,42.7073,45800.0
2007-06-28 09:30:00,66.37,66.42,66.05,66.07,23100.0,42.7073,42.7394,42.5013,42.5142,23100.0
2007-06-28 10:00:00,66.12,66.23,65.97,65.98,20400.0,42.5464,42.6172,42.4499,42.4563,20400.0
2007-06-28 10:30:00,65.99,66.06,65.96,65.97,17400.0,42.4627,42.5078,42.4434,42.4499,17400.0
2007-06-28 11:00:00,65.97,66.04,65.93,65.96,15100.0,42.4499,42.4949,42.4241,42.4434,15100.0
2007-06-28 11:30:00,65.97,66.11,65.95,66.09,16800.0,42.4499,42.54,42.437,42.5271,16800.0
2007-06-28 12:00:00,66.11,66.14,66.04,66.04,12000.0,42.54,42.5593,42.4949,42.4949,12000.0
2007-06-28 12:30:00,66.05,66.2,66.04,66.12,10900.0,42.5013,42.5979,42.4949,42.5464,10900.0
2007-06-28 13:00:00,66.13,66.2,66.1,66.14,16700.0,42.5528,42.5979,42.5335,42.5593,16700.0
2007-06-28 13:30:00,66.15,66.27,66.13,66.18,12600.0,42.5657,42.6429,42.5528,42.585,12600.0
2007-06-28 14:00:00,66.18,66.47,65.99,66.3,55600.0,42.585,42.7716,42.4627,42.6622,55600.0
2007-06-28 14:30:00,66.29,66.42,66.02,66.33,64000.0,42.6558,42.7394,42.482,42.6815,64000.0
2007-06-28 15:00:00,66.31,66.35,66.21,66.33,41600.0,42.6686,42.6944,42.6043,42.6815,41600.0
2007-06-28 15:30:00,66.35,66.4,66.11,66.14,52500.0,42.6944,42.7266,42.54,42.5593,52500.0
2007-06-29 09:30:00,66.38,66.84,66.31,66.7,41100.0,42.7137,43.0097,42.6686,42.9196,41100.0
2007-06-29 10:00:00,66.7,66.9,66.67,66.79,66400.0,42.9196,43.0483,42.9003,42.9775,66400.0
2007-06-29 10:30:00,66.79,66.87,66.78,66.87,65500.0,42.9775,43.029,42.9711,43.029,65500.0
2007-06-29 11:00:00,66.87,66.96,66.78,66.95,63900.0,43.029,43.0869,42.9711,43.0805,63900.0
2007-06-29 11:30:00,66.93,66.95,66.88,66.9,32300.0,43.0676,43.0805,43.0354,43.0483,32300.0
2007-06-29 12:00:00,66.89,66.9,66.63,66.64,42900.0,43.0419,43.0483,42.8746,42.881,42900.0
2007-06-29 12:30:00,66.63,66.66,66.47,66.62,28600.0,42.8746,42.8939,42.7716,42.8681,28600.0
2007-06-29 13:00:00,66.61,66.69,66.5,66.6,43000.0,42.8617,42.9132,42.7909,42.8553,43000.0
2007-06-29 13:30:00,66.59,66.78,66.54,66.73,31900.0,42.8488,42.9711,42.8166,42.9389,31900.0
2007-06-29 14:00:00,66.7,66.7,66.3,66.34,66300.0,42.9196,42.9196,42.6622,42.688,66300.0
2007-06-29 14:30:00,66.33,66.64,66.28,66.64,51300.0,42.6815,42.881,42.6493,42.881,51300.0
2007-06-29 15:00:00,66.64,66.68,66.32,66.33,177900.0,42.881,42.9067,42.6751,42.6815,177900.0
2007-06-29 15:30:00,66.32,66.56,66.28,66.4,103000.0,42.6751,42.8295,42.6493,42.7266,103000.0
2007-07-02 09:30:00,66.78,67.06,66.55,66.98,45200.0,42.9711,43.1513,42.8231,43.0998,45200.0
2007-07-02 10:00:00,66.97,67.08,66.89,67.03,59600.0,43.0933,43.1641,43.0419,43.1319,59600.0
2007-07-02 10:30:00,67.04,67.08,66.91,67.03,50300.0,43.1384,43.1641,43.0547,43.1319,50300.0
2007-07-02 11:00:00,67.03,67.14,66.95,67.01,48500.0,43.1319,43.2027,43.0805,43.1191,48500.0
2007-07-02 11:30:00,67.02,67.13,66.99,66.99,18300.0,43.1255,43.1963,43.1062,43.1062,18300.0
2007-07-02 12:00:00,67.0,67.13,66.87,66.9,43200.0,43.1126,43.1963,43.029,43.0483,43200.0
2007-07-02 12:30:00,66.9,66.98,66.83,66.92,24900.0,43.0483,43.0998,43.0033,43.0612,24900.0
2007-07-02 13:00:00,66.9,67.0,66.9,66.94,27700.0,43.0483,43.1126,43.0483,43.074,27700.0
2007-07-02 13:30:00,66.95,67.11,66.95,67.05,41400.0,43.0805,43.1834,43.0805,43.1448,41400.0
2007-07-02 14:00:00,67.07,67.14,66.99,67.01,26100.0,43.1577,43.2027,43.1062,43.1191,26100.0
2007-07-02 14:30:00,66.99,67.03,66.91,66.99,49500.0,43.1062,43.1319,43.0547,43.1062,49500.0
2007-07-02 15:00:00,67.01,67.05,66.98,67.01,41100.0,43.1191,43.1448,43.0998,43.1191,41100.0
2007-07-02 15:30:00,67.01,67.05,66.97,67.01,122100.0,43.1191,43.1448,43.0933,43.1191,122100.0
2007-07-03 09:30:00,67.31,67.51,67.11,67.47,48600.0,43.3121,43.4408,43.1834,43.4151,48600.0
2007-07-03 10:00:00,67.46,67.47,67.29,67.33,43200.0,43.4086,43.4151,43.2992,43.325,43200.0
2007-07-03 10:30:00,67.34,67.41,67.26,67.39,28600.0,43.3314,43.3765,43.2799,43.3636,28600.0
2007-07-03 11:00:00,67.39,67.42,67.27,67.32,23100.0,43.3636,43.3829,43.2864,43.3186,23100.0
2007-07-03 11:30:00,67.31,67.34,67.23,67.3,30900.0,43.3121,43.3314,43.2606,43.3057,30900.0
2007-07-03 12:00:00,67.3,67.31,67.26,67.29,29100.0,43.3057,43.3121,43.2799,43.2992,29100.0
2007-07-03 12:30:00,67.3,67.32,67.28,67.28,37100.0,43.3057,43.3186,43.2928,43.2928,37100.0
2007-07-05 09:30:00,67.1,67.62,67.1,67.54,31000.0,43.177,43.5116,43.177,43.4601,31000.0
2007-07-05 10:00:00,67.56,67.58,67.32,67.4,23700.0,43.473,43.4859,43.3186,43.37,23700.0
2007-07-05 10:30:00,67.39,67.49,67.12,67.13,43100.0,43.3636,43.4279,43.1899,43.1963,43100.0
2007-07-05 11:00:00,67.13,67.2,66.93,67.13,72700.0,43.1963,43.2413,43.0676,43.1963,72700.0
2007-07-05 11:30:00,67.13,67.18,67.03,67.06,20400.0,43.1963,43.2285,43.1319,43.1513,20400.0
2007-07-05 12:00:00,67.07,67.18,67.01,67.01,20600.0,43.1577,43.2285,43.1191,43.1191,20600.0
2007-07-05 12:30:00,66.98,67.07,66.84,67.03,33100.0,43.0998,43.1577,43.0097,43.1319,33100.0
2007-07-05 13:00:00,67.03,67.21,67.03,67.2,38100.0,43.1319,43.2478,43.1319,43.2413,38100.0
2007-07-05 13:30:00,67.21,67.29,67.17,67.2,17900.0,43.2478,43.2992,43.222,43.2413,17900.0
2007-07-05 14:00:00,67.18,67.33,67.15,67.24,21400.0,43.2285,43.325,43.2092,43.2671,21400.0
2007-07-05 14:30:00,67.24,67.34,67.17,67.29,23900.0,43.2671,43.3314,43.222,43.2992,23900.0
2007-07-05 15:00:00,67.28,67.29,67.19,67.26,28500.0,43.2928,43.2992,43.2349,43.2799,28500.0
2007-07-05 15:30:00,67.26,67.34,67.21,67.3,34900.0,43.2799,43.3314,43.2478,43.3057,34900.0
2007-07-06 09:30:00,67.12,67.25,66.79,66.9,33700.0,43.1899,43.2735,42.9775,43.0483,33700.0
2007-07-06 10:00:00,66.94,67.29,66.94,67.27,26700.0,43.074,43.2992,43.074,43.2864,26700.0
2007-07-06 10:30:00,67.28,67.36,67.07,67.1,27800.0,43.2928,43.3443,43.1577,43.177,27800.0
2007-07-06 11:00:00,67.11,67.23,67.07,67.1,22200.0,43.1834,43.2606,43.1577,43.177,22200.0
2007-07-06 11:30:00,67.1,67.17,67.05,67.1,35700.0,43.177,43.222,43.1448,43.177,35700.0
2007-07-06 12:00:00,67.09,67.13,67.0,67.09,84700.0,43.1706,43.1963,43.1126,43.1706,84700.0
2007-07-06 12:30:00,67.08,67.13,67.02,67.11,16500.0,43.1641,43.1963,43.1255,43.1834,16500.0
2007-07-06 13:00:00,67.11,67.12,67.06,67.12,18200.0,43.1834,43.1899,43.1513,43.1899,18200.0
2007-07-06 13:30:00,67.11,67.14,67.05,67.12,20100.0,43.1834,43.2027,43.1448,43.1899,20100.0
2007-07-06 14:00:00,67.12,67.32,67.1,67.27,68900.0,43.1899,43.3186,43.177,43.2864,68900.0
2007-07-06 14:30:00,67.26,67.38,67.26,67.29,25100.0,43.2799,43.3572,43.2799,43.2992,25100.0
2007-07-06 15:00:00,67.28,67.35,67.23,67.35,34900.0,43.2928,43.3379,43.2606,43.3379,34900.0
2007-07-06 15:30:00,67.35,67.37,67.23,67.26,48600.0,43.3379,43.3507,43.2606,43.2799,48600.0
2007-07-09 09:30:00,67.29,67.49,67.0,67.36,35300.0,43.2992,43.4279,43.1126,43.3443,35300.0
2007-07-09 10:00:00,67.35,67.45,67.3,67.32,83900.0,43.3379,43.4022,43.3057,43.3186,83900.0
2007-07-09 10:30:00,67.3,67.4,67.24,67.33,56700.0,43.3057,43.37,43.2671,43.325,56700.0
2007-07-09 11:00:00,67.31,67.42,67.3,67.36,108900.0,43.3121,43.3829,43.3057,43.3443,108900.0
2007-07-09 11:30:00,67.37,67.37,67.27,67.33,17200.0,43.3507,43.3507,43.2864,43.325,17200.0
2007-07-09 12:00:00,67.32,67.33,67.25,67.32,26100.0,43.3186,43.325,43.2735,43.3186,26100.0
2007-07-09 12:30:00,67.31,67.41,67.3,67.32,13700.0,43.3121,43.3765,43.3057,43.3186,13700.0
2007-07-09 13:00:00,67.31,67.39,67.27,67.34,31300.0,43.3121,43.3636,43.2864,43.3314,31300.0
2007-07-09 13:30:00,67.33,67.41,67.3,67.39,23600.0,43.325,43.3765,43.3057,43.3636,23600.0
2007-07-09 14:00:00,67.4,67.4,67.3,67.32,111700.0,43.37,43.37,43.3057,43.3186,111700.0
2007-07-09 14:30:00,67.31,67.44,67.3,67.44,30200.0,43.3121,43.3958,43.3057,43.3958,30200.0
2007-07-09 15:00:00,67.44,67.57,67.43,67.49,52100.0,43.3958,43.4794,43.3893,43.4279,52100.0
2007-07-09 15:30:00,67.49,67.49,67.33,67.37,60300.0,43.4279,43.4279,43.325,43.3507,60300.0
2007-07-10 09:30:00,67.11,67.33,66.95,67.29,118700.0,43.1834,43.325,43.0805,43.2992,118700.0
2007-07-10 10:00:00,67.32,67.46,66.98,67.31,40000.0,43.3186,43.4086,43.0998,43.3121,40000.0
2007-07-10 10:30:00,67.31,67.55,67.22,67.51,100600.0,43.3121,43.4666,43.2542,43.4408,100600.0
2007-07-10 11:00:00,67.52,67.59,67.42,67.44,56200.0,43.4472,43.4923,43.3829,43.3958,56200.0
2007-07-10 11:30:00,67.44,67.47,67.35,67.39,33700.0,43.3958,43.4151,43.3379,43.3636,33700.0
2007-07-10 12:00:00,67.39,67.45,67.2,67.2,57100.0,43.3636,43.4022,43.2413,43.2413,57100.0
2007-07-10 12:30:00,67.22,67.26,66.95,67.14,91800.0,43.2542,43.2799,43.0805,43.2027,91800.0
2007-07-10 13:00:00,67.14,67.38,67.05,67.11,83700.0,43.2027,43.3572,43.1448,43.1834,83700.0
2007-07-10 13:30:00,67.12,67.18,66.83,66.95,53600.0,43.1899,43.2285,43.0033,43.0805,53600.0
2007-07-10 14:00:00,66.98,67.32,66.79,66.96,108900.0,43.0998,43.3186,42.9775,43.0869,108900.0
2007-07-10 14:30:00,66.96,67.02,66.84,67.0,39700.0,43.0869,43.1255,43.0097,43.1126,39700.0
2007-07-10 15:00:00,66.96,67.02,66.71,66.85,89000.0,43.0869,43.1255,42.926,43.0161,89000.0
2007-07-10 15:30:00,66.83,66.83,66.59,66.62,152900.0,43.0033,43.0033,42.8488,42.8681,152900.0
2007-07-11 09:30:00,66.5,66.61,66.15,66.43,48200.0,42.7909,42.8617,42.5657,42.7459,48200.0
2007-07-11 10:00:00,66.39,66.78,66.36,66.74,53600.0,42.7201,42.9711,42.7008,42.9453,53600.0
2007-07-11 10:30:00,66.79,66.86,66.59,66.76,35100.0,42.9775,43.0226,42.8488,42.9582,35100.0
2007-07-11 11:00:00,66.8,66.91,66.78,66.9,21900.0,42.9839,43.0547,42.9711,43.0483,21900.0
2007-07-11 11:30:00,66.89,66.91,66.67,66.72,29100.0,43.0419,43.0547,42.9003,42.9325,29100.0
2007-07-11 12:00:00,66.72,66.75,66.47,66.53,37700.0,42.9325,42.9518,42.7716,42.8102,37700.0
2007-07-11 12:30:00,66.56,66.67,66.44,66.5,25700.0,42.8295,42.9003,42.7523,42.7909,25700.0
2007-07-11 13:00:00,66.52,66.63,66.52,66.6,22500.0,42.8038,42.8746,42.8038,42.8553,22500.0
2007-07-11 13:30:00,66.6,66.66,66.5,66.52,77900.0,42.8553,42.8939,42.7909,42.8038,77900.0
2007-07-11 14:00:00,66.49,66.62,66.43,66.59,35400.0,42.7845,42.8681,42.7459,42.8488,35400.0
2007-07-11 14:30:00,66.58,66.59,66.27,66.38,47900.0,42.8424,42.8488,42.6429,42.7137,47900.0
2007-07-11 15:00:00,66.37,66.52,66.33,66.49,49800.0,42.7073,42.8038,42.6815,42.7845,49800.0
2007-07-11 15:30:00,66.51,66.65,66.47,66.62,49900.0,42.7973,42.8874,42.7716,42.8681,49900.0
2007-07-12 09:30:00,66.94,67.15,66.82,67.07,42200.0,43.074,43.2092,42.9968,43.1577,42200.0
2007-07-12 10:00:00,67.06,67.32,67.04,67.22,35000.0,43.1513,43.3186,43.1384,43.2542,35000.0
2007-07-12 10:30:00,67.22,67.39,67.21,67.28,46200.0,43.2542,43.3636,43.2478,43.2928,46200.0
2007-07-12 11:00:00,67.26,67.37,67.22,67.36,18800.0,43.2799,43.3507,43.2542,43.3443,18800.0
2007-07-12 11:30:00,67.37,67.46,66.67,67.39,35900.0,43.3507,43.4086,42.9003,43.3636,35900.0
2007-07-12 12:00:00,67.36,67.49,67.36,67.49,21200.0,43.3443,43.4279,43.3443,43.4279,21200.0
2007-07-12 12:30:00,67.5,67.5,67.39,67.43,18600.0,43.4344,43.4344,43.3636,43.3893,18600.0
2007-07-12 13:00:00,67.44,67.54,67.44,67.54,13100.0,43.3958,43.4601,43.3958,43.4601,13100.0
2007-07-12 13:30:00,67.51,67.62,67.49,67.52,24400.0,43.4408,43.5116,43.4279,43.4472,24400.0
2007-07-12 14:00:00,67.53,67.56,67.37,67.52,31700.0,43.4537,43.473,43.3507,43.4472,31700.0
2007-07-12 14:30:00,67.53,67.66,67.49,67.63,34700.0,43.4537,43.5373,43.4279,43.518,34700.0
2007-07-12 15:00:00,67.62,67.82,67.6,67.81,51200.0,43.5116,43.6403,43.4987,43.6339,51200.0
2007-07-12 15:30:00,67.82,68.11,67.79,68.1,127800.0,43.6403,43.8269,43.621,43.8205,127800.0
2007-07-13 09:30:00,67.94,68.08,67.75,67.95,36900.0,43.7175,43.8076,43.5952,43.7239,36900.0
2007-07-13 10:00:00,67.98,68.18,67.95,68.08,33200.0,43.7432,43.8719,43.7239,43.8076,33200.0
2007-07-13 10:30:00,68.07,68.3,68.07,68.2,25700.0,43.8012,43.9492,43.8012,43.8848,25700.0
2007-07-13 11:00:00,68.2,68.23,68.06,68.08,20400.0,43.8848,43.9041,43.7947,43.8076,20400.0
2007-07-13 11:30:00,68.08,68.09,67.88,67.89,53800.0,43.8076,43.814,43.6789,43.6853,53800.0
2007-07-13 12:00:00,67.9,67.93,67.85,67.85,24800.0,43.6918,43.7111,43.6596,43.6596,24800.0
2007-07-13 12:30:00,67.86,67.91,67.83,67.9,12600.0,43.666,43.6982,43.6467,43.6918,12600.0
2007-07-13 13:00:00,67.89,67.91,67.83,67.89,14800.0,43.6853,43.6982,43.6467,43.6853,14800.0
2007-07-13 13:30:00,67.9,67.92,67.89,67.92,14000.0,43.6918,43.7046,43.6853,43.7046,14000.0
2007-07-13 14:00:00,67.91,68.06,67.9,68.02,34100.0,43.6982,43.7947,43.6918,43.769,34100.0
2007-07-13 14:30:00,68.01,68.29,67.99,68.26,58700.0,43.7625,43.9427,43.7497,43.9234,58700.0
2007-07-13 15:00:00,68.25,68.35,68.2,68.35,43900.0,43.917,43.9813,43.8848,43.9813,43900.0
2007-07-13 15:30:00,68.34,68.43,68.31,68.32,65000.0,43.9749,44.0328,43.9556,43.962,65000.0
2007-07-16 09:30:00,68.28,68.28,67.78,67.88,29900.0,43.9363,43.9363,43.6146,43.6789,29900.0
2007-07-16 10:00:00,67.9,67.94,67.68,67.85,24500.0,43.6918,43.7175,43.5502,43.6596,24500.0
2007-07-16 10:30:00,67.86,67.93,67.82,67.92,21800.0,43.666,43.7111,43.6403,43.7046,21800.0
2007-07-16 11:00:00,67.88,67.92,67.82,67.87,16400.0,43.6789,43.7046,43.6403,43.6725,16400.0
2007-07-16 11:30:00,67.87,68.03,67.87,67.97,15200.0,43.6725,43.7754,43.6725,43.7368,15200.0
2007-07-16 12:00:00,67.97,68.0,67.95,68.0,18100.0,43.7368,43.7561,43.7239,43.7561,18100.0
2007-07-16 12:30:00,67.99,68.1,67.99,67.99,27700.0,43.7497,43.8205,43.7497,43.7497,27700.0
2007-07-16 13:00:00,67.98,68.06,67.91,67.95,37900.0,43.7432,43.7947,43.6982,43.7239,37900.0
2007-07-16 13:30:00,67.93,67.94,67.8,67.86,21800.0,43.7111,43.7175,43.6274,43.666,21800.0
2007-07-16 14:00:00,67.85,67.96,67.8,67.93,47300.0,43.6596,43.7304,43.6274,43.7111,47300.0
2007-07-16 14:30:00,67.92,67.94,67.8,67.86,91100.0,43.7046,43.7175,43.6274,43.666,91100.0
2007-07-16 15:00:00,67.86,67.98,67.81,67.96,47200.0,43.666,43.7432,43.6339,43.7304,47200.0
2007-07-16 15:30:00,67.95,67.95,67.84,67.92,87700.0,43.7239,43.7239,43.6532,43.7046,87700.0
2007-07-17 09:30:00,67.99,68.61,67.98,68.52,33600.0,43.7497,44.1486,43.7432,44.0907,33600.0
2007-07-17 10:00:00,68.54,68.75,68.47,68.75,28000.0,44.1036,44.2387,44.0585,44.2387,28000.0
2007-07-17 10:30:00,68.77,68.78,68.67,68.69,44800.0,44.2516,44.258,44.1872,44.2001,44800.0
2007-07-17 11:00:00,68.68,68.77,68.54,68.64,39900.0,44.1937,44.2516,44.1036,44.1679,39900.0
2007-07-17 11:30:00,68.63,68.67,68.53,68.59,18400.0,44.1615,44.1872,44.0972,44.1358,18400.0
2007-07-17 12:00:00,68.58,68.61,68.43,68.43,27100.0,44.1293,44.1486,44.0328,44.0328,27100.0
2007-07-17 12:30:00,68.43,68.43,68.2,68.21,27200.0,44.0328,44.0328,43.8848,43.8912,27200.0
2007-07-17 13:00:00,68.23,68.23,68.1,68.11,24800.0,43.9041,43.9041,43.8205,43.8269,24800.0
2007-07-17 13:30:00,68.12,68.25,68.06,68.19,63400.0,43.8333,43.917,43.7947,43.8784,63400.0
2007-07-17 14:00:00,68.23,68.25,68.21,68.25,25800.0,43.9041,43.917,43.8912,43.917,25800.0
2007-07-17 14:30:00,68.25,68.25,68.16,68.19,30200.0,43.917,43.917,43.8591,43.8784,30200.0
2007-07-17 15:00:00,68.2,68.2,68.14,68.19,33800.0,43.8848,43.8848,43.8462,43.8784,33800.0
2007-07-17 15:30:00,68.17,68.19,68.08,68.1,191800.0,43.8655,43.8784,43.8076,43.8205,191800.0
2007-07-18 09:30:00,68.02,68.17,67.69,68.03,28200.0,43.769,43.8655,43.5566,43.7754,28200.0
2007-07-18 10:00:00,68.03,68.18,67.76,67.89,55300.0,43.7754,43.8719,43.6017,43.6853,55300.0
2007-07-18 10:30:00,67.88,67.92,67.62,67.73,46600.0,43.6789,43.7046,43.5116,43.5824,46600.0
2007-07-18 11:00:00,67.73,67.92,67.65,67.67,40700.0,43.5824,43.7046,43.5309,43.5438,40700.0
2007-07-18 11:30:00,67.67,67.73,67.42,67.42,37500.0,43.5438,43.5824,43.3829,43.3829,37500.0
2007-07-18 12:00:00,67.42,67.63,67.19,67.27,56500.0,43.3829,43.518,43.2349,43.2864,56500.0
2007-07-18 12:30:00,67.28,67.53,67.21,67.43,38900.0,43.2928,43.4537,43.2478,43.3893,38900.0
2007-07-18 13:00:00,67.42,67.45,67.24,67.27,49400.0,43.3829,43.4022,43.2671,43.2864,49400.0
2007-07-18 13:30:00,67.27,67.62,67.27,67.42,34600.0,43.2864,43.5116,43.2864,43.3829,34600.0
2007-07-18 14:00:00,67.45,67.55,67.29,67.33,32000.0,43.4022,43.4666,43.2992,43.325,32000.0
2007-07-18 14:30:00,67.34,67.52,67.33,67.48,51700.0,43.3314,43.4472,43.325,43.4215,51700.0
2007-07-18 15:00:00,67.5,67.54,67.39,67.45,49200.0,43.4344,43.4601,43.3636,43.4022,49200.0
2007-07-18 15:30:00,67.45,67.9,67.45,67.8,70400.0,43.4022,43.6918,43.4022,43.6274,70400.0
2007-07-19 09:30:00,68.18,68.3,67.88,68.21,59100.0,43.8719,43.9492,43.6789,43.8912,59100.0
2007-07-19 10:00:00,68.2,68.43,68.18,68.33,52700.0,43.8848,44.0328,43.8719,43.9685,52700.0
2007-07-19 10:30:00,68.35,68.38,68.19,68.34,37800.0,43.9813,44.0006,43.8784,43.9749,37800.0
2007-07-19 11:00:00,68.32,68.41,68.29,68.3,29500.0,43.962,44.0199,43.9427,43.9492,29500.0
2007-07-19 11:30:00,68.29,68.49,68.29,68.42,20700.0,43.9427,44.0714,43.9427,44.0264,20700.0
2007-07-19 12:00:00,68.41,68.55,68.34,68.51,29400.0,44.0199,44.11,43.9749,44.0843,29400.0
2007-07-19 12:30:00,68.51,68.62,68.44,68.5,26400.0,44.0843,44.1551,44.0392,44.0779,26400.0
2007-07-19 13:00:00,68.48,68.53,68.42,68.47,27800.0,44.065,44.0972,44.0264,44.0585,27800.0
2007-07-19 13:30:00,68.49,68.59,68.48,68.57,20900.0,44.0714,44.1358,44.065,44.1229,20900.0
2007-07-19 14:00:00,68.57,68.57,68.34,68.37,57000.0,44.1229,44.1229,43.9749,43.9942,57000.0
2007-07-19 14:30:00,68.36,68.47,68.35,68.45,31600.0,43.9878,44.0585,43.9813,44.0457,31600.0
2007-07-19 15:00:00,68.44,68.5,68.43,68.48,34800.0,44.0392,44.0779,44.0328,44.065,34800.0
2007-07-19 15:30:00,68.49,68.55,68.4,68.45,52800.0,44.0714,44.11,44.0135,44.0457,52800.0
2007-07-20 09:30:00,68.52,68.52,67.66,67.75,126100.0,44.0907,44.0907,43.5373,43.5952,126100.0
2007-07-20 10:00:00,67.74,67.92,67.53,67.56,58000.0,43.5888,43.7046,43.4537,43.473,58000.0
2007-07-20 10:30:00,67.59,67.82,67.51,67.72,41200.0,43.4923,43.6403,43.4408,43.5759,41200.0
2007-07-20 11:00:00,67.72,67.87,67.52,67.53,42700.0,43.5759,43.6725,43.4472,43.4537,42700.0
2007-07-20 11:30:00,67.52,67.6,67.37,67.41,73100.0,43.4472,43.4987,43.3507,43.3765,73100.0
2007-07-20 12:00:00,67.41,67.54,67.32,67.54,32600.0,43.3765,43.4601,43.3186,43.4601,32600.0
2007-07-20 12:30:00,67.56,67.58,67.4,67.45,55500.0,43.473,43.4859,43.37,43.4022,55500.0
2007-07-20 13:00:00,67.45,67.72,67.45,67.56,55800.0,43.4022,43.5759,43.4022,43.473,55800.0
2007-07-20 13:30:00,67.58,67.83,67.57,67.6,39600.0,43.4859,43.6467,43.4794,43.4987,39600.0
2007-07-20 14:00:00,67.62,67.94,67.52,67.65,62600.0,43.5116,43.7175,43.4472,43.5309,62600.0
2007-07-20 14:30:00,67.62,67.81,67.57,67.81,38200.0,43.5116,43.6339,43.4794,43.6339,38200.0
2007-07-20 15:00:00,67.78,67.87,67.66,67.8,49600.0,43.6146,43.6725,43.5373,43.6274,49600.0
2007-07-20 15:30:00,67.79,67.81,67.61,67.74,119000.0,43.621,43.6339,43.5052,43.5888,119000.0
2007-07-23 09:30:00,67.74,68.17,67.32,67.95,42100.0,43.5888,43.8655,43.3186,43.7239,42100.0
2007-07-23 10:00:00,67.93,67.95,67.6,67.74,56900.0,43.7111,43.7239,43.4987,43.5888,56900.0
2007-07-23 10:30:00,67.74,67.95,67.74,67.95,50100.0,43.5888,43.7239,43.5888,43.7239,50100.0
2007-07-23 11:00:00,67.95,68.22,67.87,68.2,80100.0,43.7239,43.8977,43.6725,43.8848,80100.0
2007-07-23 11:30:00,68.19,68.29,68.04,68.04,37200.0,43.8784,43.9427,43.7819,43.7819,37200.0
2007-07-23 12:00:00,68.04,68.13,67.88,67.9,26700.0,43.7819,43.8398,43.6789,43.6918,26700.0
2007-07-23 12:30:00,67.88,67.9,67.69,67.73,34300.0,43.6789,43.6918,43.5566,43.5824,34300.0
2007-07-23 13:00:00,67.77,67.77,67.52,67.62,31100.0,43.6081,43.6081,43.4472,43.5116,31100.0
2007-07-23 13:30:00,67.6,67.64,67.52,67.58,36300.0,43.4987,43.5245,43.4472,43.4859,36300.0
2007-07-23 14:00:00,67.57,67.58,67.35,67.41,52000.0,43.4794,43.4859,43.3379,43.3765,52000.0
2007-07-23 14:30:00,67.41,67.54,67.37,67.43,61800.0,43.3765,43.4601,43.3507,43.3893,61800.0
2007-07-23 15:00:00,67.41,67.49,67.28,67.31,60800.0,43.3765,43.4279,43.2928,43.3121,60800.0
2007-07-23 15:30:00,67.28,67.37,66.8,67.0,177200.0,43.2928,43.3507,42.9839,43.1126,177200.0
2007-07-24 09:30:00,66.28,66.28,63.5,64.65,258000.0,42.6493,42.6493,40.8605,41.6005,258000.0
2007-07-24 10:00:00,64.65,65.75,64.61,65.6,183900.0,41.6005,42.3083,41.5747,42.2118,183900.0
2007-07-24 10:30:00,65.59,65.9,65.4,65.71,193800.0,42.2053,42.4048,42.0831,42.2826,193800.0
2007-07-24 11:00:00,65.7,65.7,64.9,64.94,128700.0,42.2761,42.2761,41.7614,41.7871,128700.0
2007-07-24 11:30:00,64.97,64.97,64.37,64.54,142900.0,41.8064,41.8064,41.4203,41.5297,142900.0
2007-07-24 12:00:00,64.52,64.67,64.33,64.44,147500.0,41.5168,41.6134,41.3946,41.4654,147500.0
2007-07-24 12:30:00,64.45,64.59,64.45,64.56,247400.0,41.4718,41.5619,41.4718,41.5426,247400.0
2007-07-24 13:00:00,64.57,64.59,64.42,64.44,89000.0,41.549,41.5619,41.4525,41.4654,89000.0
2007-07-24 13:30:00,64.42,64.53,64.02,64.04,90000.0,41.4525,41.5233,41.1951,41.208,90000.0
2007-07-24 14:00:00,64.04,64.26,63.8,64.1,132000.0,41.208,41.3495,41.0535,41.2466,132000.0
2007-07-24 14:30:00,64.07,64.45,64.07,64.35,117500.0,41.2273,41.4718,41.2273,41.4074,117500.0
2007-07-24 15:00:00,64.35,64.36,63.58,63.66,244900.0,41.4074,41.4139,40.912,40.9634,244900.0
2007-07-24 15:30:00,63.65,63.69,63.24,63.43,335300.0,40.957,40.9827,40.6932,40.8154,335300.0
2007-07-25 09:30:00,64.43,67.01,64.43,66.2,378400.0,41.4589,43.1191,41.4589,42.5979,378400.0
2007-07-25 10:00:00,66.21,66.72,66.01,66.2,194500.0,42.6043,42.9325,42.4756,42.5979,194500.0
2007-07-25 10:30:00,66.21,66.25,65.94,66.01,202500.0,42.6043,42.63,42.4306,42.4756,202500.0
2007-07-25 11:00:00,66.01,66.27,65.92,66.25,277700.0,42.4756,42.6429,42.4177,42.63,277700.0
2007-07-25 11:30:00,66.25,66.34,66.0,66.06,143500.0,42.63,42.688,42.4692,42.5078,143500.0
2007-07-25 12:00:00,66.07,66.14,65.97,66.02,160100.0,42.5142,42.5593,42.4499,42.482,160100.0
2007-07-25 12:30:00,66.0,66.03,65.93,65.94,135100.0,42.4692,42.4885,42.4241,42.4306,135100.0
2007-07-25 13:00:00,65.95,66.03,65.8,65.91,98500.0,42.437,42.4885,42.3405,42.4113,98500.0
2007-07-25 13:30:00,65.91,66.02,65.65,65.68,149700.0,42.4113,42.482,42.244,42.2633,149700.0
2007-07-25 14:00:00,65.71,65.95,65.63,65.69,117200.0,42.2826,42.437,42.2311,42.2697,117200.0
2007-07-25 14:30:00,65.69,65.81,65.56,65.77,116000.0,42.2697,42.3469,42.186,42.3212,116000.0
2007-07-25 15:00:00,65.75,66.09,65.72,65.95,166200.0,42.3083,42.5271,42.289,42.437,166200.0
2007-07-25 15:30:00,65.95,66.02,65.84,65.9,157600.0,42.437,42.482,42.3662,42.4048,157600.0
2007-07-26 09:30:00,65.25,65.3,64.23,64.24,118100.0,41.9866,42.0187,41.3302,41.3367,118100.0
2007-07-26 10:00:00,64.24,64.24,63.44,63.66,140600.0,41.3367,41.3367,40.8219,40.9634,140600.0
2007-07-26 10:30:00,63.67,63.79,63.5,63.58,126200.0,40.9699,41.0471,40.8605,40.912,126200.0
2007-07-26 11:00:00,63.56,63.6,63.36,63.49,117600.0,40.8991,40.9248,40.7704,40.8541,117600.0
2007-07-26 11:30:00,63.51,63.85,63.32,63.84,89700.0,40.8669,41.0857,40.7447,41.0793,89700.0
2007-07-26 12:00:00,63.81,63.82,63.5,63.6,87800.0,41.06,41.0664,40.8605,40.9248,87800.0
2007-07-26 12:30:00,63.56,63.96,63.34,63.72,117300.0,40.8991,41.1565,40.7575,41.0021,117300.0
2007-07-26 13:00:00,63.67,63.99,63.58,63.77,88400.0,40.9699,41.1758,40.912,41.0342,88400.0
2007-07-26 13:30:00,63.78,63.78,62.9,62.93,189800.0,41.0407,41.0407,40.4744,40.4937,189800.0
2007-07-26 14:00:00,62.87,63.01,62.5,62.8,220800.0,40.4551,40.5452,40.217,40.4101,220800.0
2007-07-26 14:30:00,62.79,63.31,62.71,62.86,176400.0,40.4036,40.7382,40.3521,40.4487,176400.0
2007-07-26 15:00:00,62.86,63.41,62.75,63.06,222400.0,40.4487,40.8026,40.3779,40.5774,222400.0
2007-07-26 15:30:00,63.04,63.41,62.89,63.2,259800.0,40.5645,40.8026,40.468,40.6674,259800.0
2007-07-27 09:30:00,63.0,63.16,62.66,62.71,130900.0,40.5388,40.6417,40.32,40.3521,130900.0
2007-07-27 10:00:00,62.69,62.96,62.56,62.74,368200.0,40.3393,40.513,40.2556,40.3715,368200.0
2007-07-27 10:30:00,62.75,62.87,62.52,62.66,183400.0,40.3779,40.4551,40.2299,40.32,183400.0
2007-07-27 11:00:00,62.65,62.78,62.24,62.52,281300.0,40.3135,40.3972,40.0497,40.2299,281300.0
2007-07-27 11:30:00,62.51,62.64,62.4,62.43,182100.0,40.2235,40.3071,40.1527,40.172,182100.0
2007-07-27 12:00:00,62.41,62.5,62.31,62.49,84400.0,40.1591,40.217,40.0948,40.2106,84400.0
2007-07-27 12:30:00,62.5,62.83,62.36,62.66,186100.0,40.217,40.4294,40.1269,40.32,186100.0
2007-07-27 13:00:00,62.66,62.77,62.62,62.71,167400.0,40.32,40.3908,40.2942,40.3521,167400.0
2007-07-27 13:30:00,62.7,62.78,62.59,62.67,84700.0,40.3457,40.3972,40.2749,40.3264,84700.0
2007-07-27 14:00:00,62.69,62.72,62.45,62.48,106900.0,40.3393,40.3586,40.1848,40.2041,106900.0
2007-07-27 14:30:00,62.46,63.02,62.45,62.86,262100.0,40.1913,40.5516,40.1848,40.4487,262100.0
2007-07-27 15:00:00,62.85,62.88,62.54,62.71,109900.0,40.4422,40.4615,40.2428,40.3521,109900.0
2007-07-27 15:30:00,62.68,62.73,62.22,62.24,195800.0,40.3328,40.365,40.0368,40.0497,195800.0
2007-07-30 09:30:00,62.18,62.34,61.6,61.85,82300.0,40.0111,40.1141,39.6379,39.7988,82300.0
2007-07-30 10:00:00,61.85,62.0,61.78,61.94,94000.0,39.7988,39.8953,39.7537,39.8567,94000.0
2007-07-30 10:30:00,61.92,62.01,61.75,61.84,92600.0,39.8438,39.9017,39.7344,39.7923,92600.0
2007-07-30 11:00:00,61.85,62.08,61.82,62.04,95600.0,39.7988,39.9468,39.7795,39.921,95600.0
2007-07-30 11:30:00,62.04,62.22,61.89,62.02,68900.0,39.921,40.0368,39.8245,39.9082,68900.0
2007-07-30 12:00:00,62.0,62.21,61.99,62.01,70300.0,39.8953,40.0304,39.8888,39.9017,70300.0
2007-07-30 12:30:00,62.02,62.2,62.01,62.11,54100.0,39.9082,40.024,39.9017,39.9661,54100.0
2007-07-30 13:00:00,62.12,62.15,61.93,61.94,50800.0,39.9725,39.9918,39.8502,39.8567,50800.0
2007-07-30 13:30:00,61.92,62.12,61.77,62.05,79000.0,39.8438,39.9725,39.7473,39.9275,79000.0
2007-07-30 14:00:00,62.06,62.32,62.05,62.3,150200.0,39.9339,40.1012,39.9275,40.0883,150200.0
2007-07-30 14:30:00,62.31,62.47,62.19,62.3,105500.0,40.0948,40.1977,40.0175,40.0883,105500.0
2007-07-30 15:00:00,62.32,62.57,62.25,62.48,122600.0,40.1012,40.2621,40.0561,40.2041,122600.0
2007-07-30 15:30:00,62.47,62.54,62.23,62.32,158800.0,40.1977,40.2428,40.0433,40.1012,158800.0
2007-07-31 09:30:00,62.51,62.83,62.37,62.8,79400.0,40.2235,40.4294,40.1334,40.4101,79400.0
2007-07-31 10:00:00,62.8,63.08,62.46,62.49,190200.0,40.4101,40.5902,40.1913,40.2106,190200.0
2007-07-31 10:30:00,62.49,62.59,62.47,62.53,134700.0,40.2106,40.2749,40.1977,40.2363,134700.0
2007-07-31 11:00:00,62.52,62.69,62.36,62.36,126400.0,40.2299,40.3393,40.1269,40.1269,126400.0
2007-07-31 11:30:00,62.35,62.5,62.26,62.38,66100.0,40.1205,40.217,40.0626,40.1398,66100.0
2007-07-31 12:00:00,62.39,62.41,62.13,62.18,48100.0,40.1462,40.1591,39.9789,40.0111,48100.0
2007-07-31 12:30:00,62.16,62.21,61.89,61.9,89500.0,39.9982,40.0304,39.8245,39.8309,89500.0
2007-07-31 13:00:00,61.9,62.21,61.84,62.03,112800.0,39.8309,40.0304,39.7923,39.9146,112800.0
2007-07-31 13:30:00,62.02,62.12,61.92,61.98,102300.0,39.9082,39.9725,39.8438,39.8824,102300.0
2007-07-31 14:00:00,61.96,62.19,61.91,61.96,148300.0,39.8695,40.0175,39.8374,39.8695,148300.0
2007-07-31 14:30:00,61.92,61.95,61.45,61.6,228400.0,39.8438,39.8631,39.5414,39.6379,228400.0
2007-07-31 15:00:00,61.62,61.82,61.57,61.7,142100.0,39.6508,39.7795,39.6186,39.7022,142100.0
2007-07-31 15:30:00,61.66,61.74,61.3,61.3,241300.0,39.6765,39.728,39.4449,39.4449,241300.0
2007-08-01 09:30:00,61.15,61.88,61.13,61.74,91900.0,39.3483,39.8181,39.3355,39.728,91900.0
2007-08-01 10:00:00,61.68,61.98,61.4,61.44,110500.0,39.6894,39.8824,39.5092,39.5349,110500.0
2007-08-01 10:30:00,61.42,61.5,60.83,60.84,59200.0,39.5221,39.5735,39.1424,39.1489,59200.0
2007-08-01 11:00:00,60.82,60.9,60.49,60.62,135300.0,39.136,39.1875,38.9236,39.0073,135300.0
2007-08-01 11:30:00,60.62,60.83,60.3,60.67,162000.0,39.0073,39.1424,38.8014,39.0395,162000.0
2007-08-01 12:00:00,60.7,61.01,60.55,61.0,74700.0,39.0588,39.2582,38.9622,39.2518,74700.0
2007-08-01 12:30:00,61.0,61.16,60.93,61.05,65600.0,39.2518,39.3548,39.2068,39.284,65600.0
2007-08-01 13:00:00,61.05,61.24,61.01,61.21,144900.0,39.284,39.4062,39.2582,39.3869,144900.0
2007-08-01 13:30:00,61.18,61.29,61.06,61.17,80200.0,39.3676,39.4384,39.2904,39.3612,80200.0
2007-08-01 14:00:00,61.13,61.25,60.99,61.1,115600.0,39.3355,39.4127,39.2454,39.3162,115600.0
2007-08-01 14:30:00,61.09,61.23,60.84,60.97,106900.0,39.3097,39.3998,39.1489,39.2325,106900.0
2007-08-01 15:00:00,60.97,61.19,60.75,61.08,177000.0,39.2325,39.3741,39.0909,39.3033,177000.0
2007-08-01 15:30:00,61.09,61.86,60.97,61.83,162400.0,39.3097,39.8052,39.2325,39.7859,162400.0
2007-08-02 09:30:00,62.06,62.22,61.58,61.97,67800.0,39.9339,40.0368,39.625,39.876,67800.0
2007-08-02 10:00:00,61.96,61.97,61.72,61.94,91600.0,39.8695,39.876,39.7151,39.8567,91600.0
2007-08-02 10:30:00,61.94,62.01,61.72,61.73,75900.0,39.8567,39.9017,39.7151,39.7215,75900.0
2007-08-02 11:00:00,61.76,61.78,61.51,61.64,70100.0,39.7408,39.7537,39.58,39.6636,70100.0
2007-08-02 11:30:00,61.66,61.67,61.45,61.66,43000.0,39.6765,39.6829,39.5414,39.6765,43000.0
2007-08-02 12:00:00,61.67,61.68,61.42,61.49,65200.0,39.6829,39.6894,39.5221,39.5671,65200.0
2007-08-02 12:30:00,61.47,61.56,61.35,61.46,62600.0,39.5542,39.6122,39.477,39.5478,62600.0
2007-08-02 13:00:00,61.46,61.54,61.24,61.32,94500.0,39.5478,39.5993,39.4062,39.4577,94500.0
2007-08-02 13:30:00,61.31,61.5,61.18,61.24,64200.0,39.4513,39.5735,39.3676,39.4062,64200.0
2007-08-02 14:00:00,61.24,61.36,61.06,61.15,91400.0,39.4062,39.4835,39.2904,39.3483,91400.0
2007-08-02 14:30:00,61.13,61.24,60.89,60.95,77700.0,39.3355,39.4062,39.181,39.2196,77700.0
2007-08-02 15:00:00,60.95,61.36,60.87,61.36,91300.0,39.2196,39.4835,39.1682,39.4835,91300.0
2007-08-02 15:30:00,61.35,61.5,61.19,61.33,195200.0,39.477,39.5735,39.3741,39.4642,195200.0
2007-08-03 09:30:00,61.1,61.13,60.68,60.77,87400.0,39.3162,39.3355,39.0459,39.1038,87400.0
2007-08-03 10:00:00,60.78,60.83,60.58,60.64,83100.0,39.1102,39.1424,38.9816,39.0202,83100.0
2007-08-03 10:30:00,60.64,60.71,60.5,60.57,97300.0,39.0202,39.0652,38.9301,38.9751,97300.0
2007-08-03 11:00:00,60.56,60.83,60.55,60.81,77600.0,38.9687,39.1424,38.9622,39.1295,77600.0
2007-08-03 11:30:00,60.83,60.87,60.64,60.68,124100.0,39.1424,39.1682,39.0202,39.0459,124100.0
2007-08-03 12:00:00,60.65,60.78,60.6,60.74,104600.0,39.0266,39.1102,38.9944,39.0845,104600.0
2007-08-03 12:30:00,60.74,60.85,60.7,60.77,99000.0,39.0845,39.1553,39.0588,39.1038,99000.0
2007-08-03 13:00:00,60.75,60.83,60.65,60.65,56300.0,39.0909,39.1424,39.0266,39.0266,56300.0
2007-08-03 13:30:00,60.66,60.66,60.5,60.58,89100.0,39.033,39.033,38.9301,38.9816,89100.0
2007-08-03 14:00:00,60.58,60.7,60.04,60.04,127300.0,38.9816,39.0588,38.6341,38.6341,127300.0
2007-08-03 14:30:00,60.05,60.14,60.01,60.06,86200.0,38.6405,38.6984,38.6148,38.6469,86200.0
2007-08-03 15:00:00,60.07,60.12,59.68,59.7,167700.0,38.6534,38.6856,38.4024,38.4153,167700.0
2007-08-03 15:30:00,59.68,59.86,59.59,59.66,259800.0,38.4024,38.5183,38.3445,38.3896,259800.0
2007-08-06 09:30:00,59.9,60.05,59.68,60.05,98200.0,38.544,38.6405,38.4024,38.6405,98200.0
2007-08-06 10:00:00,60.1,60.16,59.52,59.64,130400.0,38.6727,38.7113,38.2995,38.3767,130400.0
2007-08-06 10:30:00,59.66,59.87,59.54,59.83,144100.0,38.3896,38.5247,38.3123,38.4989,144100.0
2007-08-06 11:00:00,59.83,60.12,59.71,60.05,75400.0,38.4989,38.6856,38.4217,38.6405,75400.0
2007-08-06 11:30:00,60.04,60.31,59.9,60.18,61600.0,38.6341,38.8078,38.544,38.7242,61600.0
2007-08-06 12:00:00,60.17,60.17,59.91,60.03,60900.0,38.7177,38.7177,38.5504,38.6276,60900.0
2007-08-06 12:30:00,60.03,60.26,59.92,60.13,50600.0,38.6276,38.7756,38.5569,38.692,50600.0
2007-08-06 13:00:00,60.13,60.13,59.85,60.0,71200.0,38.692,38.692,38.5118,38.6083,71200.0
2007-08-06 13:30:00,59.99,60.08,59.69,59.73,68900.0,38.6019,38.6598,38.4089,38.4346,68900.0
2007-08-06 14:00:00,59.74,60.06,59.71,59.94,76800.0,38.441,38.6469,38.4217,38.5697,76800.0
2007-08-06 14:30:00,59.98,60.33,59.91,60.1,82600.0,38.5955,38.8207,38.5504,38.6727,82600.0
2007-08-06 15:00:00,60.1,60.12,59.91,60.04,125600.0,38.6727,38.6856,38.5504,38.6341,125600.0
2007-08-06 15:30:00,60.04,60.21,59.88,60.18,133100.0,38.6341,38.7435,38.5311,38.7242,133100.0
2007-08-07 09:30:00,60.0,60.28,59.81,60.25,85100.0,38.6083,38.7885,38.4861,38.7692,85100.0
2007-08-07 10:00:00,60.25,60.32,59.96,60.04,41700.0,38.7692,38.8142,38.5826,38.6341,41700.0
2007-08-07 10:30:00,60.03,60.14,59.95,60.07,38300.0,38.6276,38.6984,38.5762,38.6534,38300.0
2007-08-07 11:00:00,60.06,60.16,60.02,60.08,45700.0,38.6469,38.7113,38.6212,38.6598,45700.0
2007-08-07 11:30:00,60.07,60.26,60.0,60.2,43600.0,38.6534,38.7756,38.6083,38.737,43600.0
2007-08-07 12:00:00,60.23,60.34,60.19,60.24,30400.0,38.7563,38.8271,38.7306,38.7628,30400.0
2007-08-07 12:30:00,60.21,60.42,60.21,60.41,42000.0,38.7435,38.8786,38.7435,38.8722,42000.0
2007-08-07 13:00:00,60.37,60.51,60.34,60.47,41000.0,38.8464,38.9365,38.8271,38.9108,41000.0
2007-08-07 13:30:00,60.46,60.65,60.42,60.63,35000.0,38.9043,39.0266,38.8786,39.0137,35000.0
2007-08-07 14:00:00,60.65,60.73,59.98,59.99,113400.0,39.0266,39.0781,38.5955,38.6019,113400.0
2007-08-07 14:30:00,59.97,60.16,59.79,60.16,174100.0,38.589,38.7113,38.4732,38.7113,174100.0
2007-08-07 15:00:00,60.15,60.39,60.06,60.32,190000.0,38.7049,38.8593,38.6469,38.8142,190000.0
2007-08-07 15:30:00,60.29,60.5,60.0,60.13,120900.0,38.7949,38.9301,38.6083,38.692,120900.0
2007-08-08 09:30:00,60.54,60.65,60.16,60.24,94600.0,38.9558,39.0266,38.7113,38.7628,94600.0
2007-08-08 10:00:00,60.3,60.52,60.26,60.37,98800.0,38.8014,38.9429,38.7756,38.8464,98800.0
2007-08-08 10:30:00,60.31,60.34,59.98,60.17,99300.0,38.8078,38.8271,38.5955,38.7177,99300.0
2007-08-08 11:00:00,60.13,60.31,60.1,60.19,49000.0,38.692,38.8078,38.6727,38.7306,49000.0
2007-08-08 11:30:00,60.2,60.53,60.1,60.52,83000.0,38.737,38.9494,38.6727,38.9429,83000.0
2007-08-08 12:00:00,60.51,60.54,60.33,60.45,112900.0,38.9365,38.9558,38.8207,38.8979,112900.0
2007-08-08 12:30:00,60.45,60.48,60.1,60.11,158500.0,38.8979,38.9172,38.6727,38.6791,158500.0
2007-08-08 13:00:00,60.12,60.27,60.04,60.14,82800.0,38.6856,38.7821,38.6341,38.6984,82800.0
2007-08-08 13:30:00,60.16,60.39,60.14,60.23,98900.0,38.7113,38.8593,38.6984,38.7563,98900.0
2007-08-08 14:00:00,60.23,60.33,60.12,60.23,67100.0,38.7563,38.8207,38.6856,38.7563,67100.0
2007-08-08 14:30:00,60.24,60.29,60.1,60.11,108700.0,38.7628,38.7949,38.6727,38.6791,108700.0
2007-08-08 15:00:00,60.15,60.24,59.97,60.12,178200.0,38.7049,38.7628,38.589,38.6856,178200.0
2007-08-08 15:30:00,60.1,60.51,59.91,60.51,264100.0,38.6727,38.9365,38.5504,38.9365,264100.0
2007-08-09 09:30:00,59.7,59.99,59.52,59.6,110900.0,38.4153,38.6019,38.2995,38.3509,110900.0
2007-08-09 10:00:00,59.6,59.76,59.5,59.58,144900.0,38.3509,38.4539,38.2866,38.3381,144900.0
2007-08-09 10:30:00,59.59,59.76,59.5,59.59,126000.0,38.3445,38.4539,38.2866,38.3445,126000.0
2007-08-09 11:00:00,59.58,59.85,59.5,59.8,158000.0,38.3381,38.5118,38.2866,38.4796,158000.0
2007-08-09 11:30:00,59.82,60.05,59.69,60.04,100200.0,38.4925,38.6405,38.4089,38.6341,100200.0
2007-08-09 12:00:00,60.06,60.66,59.96,60.65,89800.0,38.6469,39.033,38.5826,39.0266,89800.0
2007-08-09 12:30:00,60.63,60.74,60.5,60.67,68400.0,39.0137,39.0845,38.9301,39.0395,68400.0
2007-08-09 13:00:00,60.68,60.75,60.09,60.11,99100.0,39.0459,39.0909,38.6662,38.6791,99100.0
2007-08-09 13:30:00,60.13,60.29,60.02,60.14,69500.0,38.692,38.7949,38.6212,38.6984,69500.0
2007-08-09 14:00:00,60.14,60.14,59.86,59.89,92400.0,38.6984,38.6984,38.5183,38.5376,92400.0
2007-08-09 14:30:00,59.89,60.08,59.71,59.8,176000.0,38.5376,38.6598,38.4217,38.4796,176000.0
2007-08-09 15:00:00,59.77,60.45,59.73,59.99,171200.0,38.4603,38.8979,38.4346,38.6019,171200.0
2007-08-09 15:30:00,60.01,60.27,59.5,59.76,255200.0,38.6148,38.7821,38.2866,38.4539,255200.0
2007-08-10 09:30:00,59.5,59.75,59.5,59.59,124500.0,38.2866,38.4475,38.2866,38.3445,124500.0
2007-08-10 10:00:00,59.61,59.61,58.9,59.0,132100.0,38.3574,38.3574,37.9005,37.9649,132100.0
2007-08-10 10:30:00,59.0,59.04,58.5,58.6,92900.0,37.9649,37.9906,37.6431,37.7075,92900.0
2007-08-10 11:00:00,58.56,58.83,58.51,58.57,57600.0,37.6817,37.8555,37.6496,37.6882,57600.0
2007-08-10 11:30:00,58.55,59.53,58.51,59.53,82300.0,37.6753,38.3059,37.6496,38.3059,82300.0
2007-08-10 12:00:00,59.51,60.0,59.35,59.86,108400.0,38.293,38.6083,38.1901,38.5183,108400.0
2007-08-10 12:30:00,59.86,59.99,59.2,59.2,69000.0,38.5183,38.6019,38.0936,38.0936,69000.0
2007-08-10 13:00:00,59.21,59.73,59.19,59.48,103200.0,38.1,38.4346,38.0871,38.2737,103200.0
2007-08-10 13:30:00,59.49,59.49,58.76,58.99,59100.0,38.2802,38.2802,37.8104,37.9584,59100.0
2007-08-10 14:00:00,59.01,59.42,58.94,59.29,71600.0,37.9713,38.2351,37.9263,38.1515,71600.0
2007-08-10 14:30:00,59.29,59.59,59.15,59.37,111500.0,38.1515,38.3445,38.0614,38.2029,111500.0
2007-08-10 15:00:00,59.36,59.58,59.19,59.42,110200.0,38.1965,38.3381,38.0871,38.2351,110200.0
2007-08-10 15:30:00,59.43,59.93,59.34,59.7,118800.0,38.2416,38.5633,38.1836,38.4153,118800.0
2007-08-13 09:30:00,60.31,60.31,59.15,59.58,152400.0,38.8078,38.8078,38.0614,38.3381,152400.0
2007-08-13 10:00:00,59.54,59.87,59.54,59.82,68300.0,38.3123,38.5247,38.3123,38.4925,68300.0
2007-08-13 10:30:00,59.85,59.86,59.55,59.86,96000.0,38.5118,38.5183,38.3188,38.5183,96000.0
2007-08-13 11:00:00,59.86,60.02,59.72,60.0,67400.0,38.5183,38.6212,38.4282,38.6083,67400.0
2007-08-13 11:30:00,60.02,60.18,59.76,59.8,47300.0,38.6212,38.7242,38.4539,38.4796,47300.0
2007-08-13 12:00:00,59.82,60.04,59.78,59.79,51700.0,38.4925,38.6341,38.4668,38.4732,51700.0
2007-08-13 12:30:00,59.77,59.82,59.67,59.75,63500.0,38.4603,38.4925,38.396,38.4475,63500.0
2007-08-13 13:00:00,59.75,59.8,59.65,59.68,110500.0,38.4475,38.4796,38.3831,38.4024,110500.0
2007-08-13 13:30:00,59.69,59.81,59.65,59.7,130200.0,38.4089,38.4861,38.3831,38.4153,130200.0
2007-08-13 14:00:00,59.7,59.73,59.63,59.73,148100.0,38.4153,38.4346,38.3703,38.4346,148100.0
2007-08-13 14:30:00,59.7,59.74,59.56,59.57,85900.0,38.4153,38.441,38.3252,38.3316,85900.0
2007-08-13 15:00:00,59.58,59.63,59.46,59.56,167700.0,38.3381,38.3703,38.2609,38.3252,167700.0
2007-08-13 15:30:00,59.56,59.69,59.37,59.51,261400.0,38.3252,38.4089,38.2029,38.293,261400.0
2007-08-14 09:30:00,58.42,59.41,58.29,59.13,96100.0,37.5917,38.2287,37.508,38.0485,96100.0
2007-08-14 10:00:00,59.13,59.34,58.93,59.05,39600.0,38.0485,38.1836,37.9198,37.997,39600.0
2007-08-14 10:30:00,59.0,59.25,58.9,58.96,41600.0,37.9649,38.1257,37.9005,37.9391,41600.0
2007-08-14 11:00:00,58.95,58.95,58.65,58.88,37800.0,37.9327,37.9327,37.7396,37.8876,37800.0
2007-08-14 11:30:00,58.84,58.98,58.83,58.88,68000.0,37.8619,37.952,37.8555,37.8876,68000.0
2007-08-14 12:00:00,58.91,58.94,58.83,58.93,23200.0,37.907,37.9263,37.8555,37.9198,23200.0
2007-08-14 12:30:00,58.9,59.2,58.82,59.08,49900.0,37.9005,38.0936,37.849,38.0163,49900.0
2007-08-14 13:00:00,59.06,59.11,58.83,58.95,32800.0,38.0035,38.0356,37.8555,37.9327,32800.0
2007-08-14 13:30:00,58.93,59.15,58.6,58.61,49900.0,37.9198,38.0614,37.7075,37.7139,49900.0
2007-08-14 14:00:00,58.62,58.75,58.45,58.7,64000.0,37.7203,37.804,37.611,37.7718,64000.0
2007-08-14 14:30:00,58.63,58.64,58.31,58.53,130300.0,37.7268,37.7332,37.5209,37.6624,130300.0
2007-08-14 15:00:00,58.55,58.94,58.43,58.79,87400.0,37.6753,37.9263,37.5981,37.8297,87400.0
2007-08-14 15:30:00,58.77,58.82,58.2,58.21,112600.0,37.8169,37.849,37.4501,37.4565,112600.0
2007-08-15 09:30:00,57.85,58.31,57.73,58.19,70700.0,37.2249,37.5209,37.1477,37.4437,70700.0
2007-08-15 10:00:00,58.16,58.26,57.99,58.13,49000.0,37.4243,37.4887,37.315,37.405,49000.0
2007-08-15 10:30:00,58.1,58.3,58.07,58.29,105000.0,37.3857,37.5144,37.3664,37.508,105000.0
2007-08-15 11:00:00,58.26,58.49,58.23,58.44,106200.0,37.4887,37.6367,37.4694,37.6045,106200.0
2007-08-15 11:30:00,58.41,58.44,57.98,58.03,39200.0,37.5852,37.6045,37.3085,37.3407,39200.0
2007-08-15 12:00:00,58.06,58.38,58.06,58.37,49200.0,37.36,37.5659,37.36,37.5595,49200.0
2007-08-15 12:30:00,58.34,58.5,58.32,58.4,54900.0,37.5402,37.6431,37.5273,37.5788,54900.0
2007-08-15 13:00:00,58.38,58.44,58.34,58.35,55500.0,37.5659,37.6045,37.5402,37.5466,55500.0
2007-08-15 13:30:00,58.35,58.71,58.35,58.67,95000.0,37.5466,37.7783,37.5466,37.7525,95000.0
2007-08-15 14:00:00,58.68,58.68,58.35,58.36,77500.0,37.759,37.759,37.5466,37.553,77500.0
2007-08-15 14:30:00,58.38,58.49,58.23,58.29,103300.0,37.5659,37.6367,37.4694,37.508,103300.0
2007-08-15 15:00:00,58.31,58.42,58.21,58.25,90400.0,37.5209,37.5917,37.4565,37.4823,90400.0
2007-08-15 15:30:00,58.3,58.51,57.81,57.87,212100.0,37.5144,37.6496,37.1991,37.2377,212100.0
2007-08-16 09:30:00,57.99,58.1,56.92,56.92,105300.0,37.315,37.3857,36.6264,36.6264,105300.0
2007-08-16 10:00:00,56.91,57.0,56.43,56.43,108700.0,36.62,36.6779,36.3111,36.3111,108700.0
2007-08-16 10:30:00,56.42,56.7,56.2,56.58,146700.0,36.3047,36.4849,36.1631,36.4077,146700.0
2007-08-16 11:00:00,56.6,56.87,56.56,56.68,113900.0,36.4205,36.5943,36.3948,36.472,113900.0
2007-08-16 11:30:00,56.73,56.73,56.26,56.38,107300.0,36.5042,36.5042,36.2018,36.279,107300.0
2007-08-16 12:00:00,56.34,56.54,55.89,56.11,126700.0,36.2532,36.3819,35.9637,36.1052,126700.0
2007-08-16 12:30:00,56.11,56.17,55.31,55.61,140200.0,36.1052,36.1438,35.5905,35.7835,140200.0
2007-08-16 13:00:00,55.64,55.83,55.43,55.75,97900.0,35.8028,35.9251,35.6677,35.8736,97900.0
2007-08-16 13:30:00,55.71,55.93,55.37,55.52,230600.0,35.8478,35.9894,35.6291,35.7256,230600.0
2007-08-16 14:00:00,55.53,55.65,55.1,55.28,249400.0,35.732,35.8092,35.4553,35.5711,249400.0
2007-08-16 14:30:00,55.29,55.32,55.0,55.15,210200.0,35.5776,35.5969,35.391,35.4875,210200.0
2007-08-16 15:00:00,55.2,55.2,54.51,54.94,185900.0,35.5197,35.5197,35.0757,35.3524,185900.0
2007-08-16 15:30:00,54.93,57.36,54.9,56.62,274900.0,35.3459,36.9096,35.3266,36.4334,274900.0
2007-08-17 09:30:00,58.2,64.7,56.03,58.2,259800.0,37.4501,41.6327,36.0538,37.4501,259800.0
2007-08-17 10:00:00,58.15,58.3,57.75,57.9,136000.0,37.4179,37.5144,37.1605,37.257,136000.0
2007-08-17 10:30:00,57.88,57.9,57.13,57.22,100800.0,37.2442,37.257,36.7616,36.8195,100800.0
2007-08-17 11:00:00,57.19,57.53,57.13,57.33,130200.0,36.8002,37.019,36.7616,36.8903,130200.0
2007-08-17 11:30:00,57.29,57.75,57.21,57.53,54700.0,36.8645,37.1605,36.813,37.019,54700.0
2007-08-17 12:00:00,57.53,57.53,57.33,57.36,54700.0,37.019,37.019,36.8903,36.9096,54700.0
2007-08-17 12:30:00,57.39,57.51,57.01,57.1,65700.0,36.9289,37.0061,36.6844,36.7423,65700.0
2007-08-17 13:00:00,57.1,57.4,57.04,57.32,56600.0,36.7423,36.9353,36.7037,36.8838,56600.0
2007-08-17 13:30:00,57.29,57.38,57.13,57.17,41100.0,36.8645,36.9224,36.7616,36.7873,41100.0
2007-08-17 14:00:00,57.21,57.21,56.96,57.0,41700.0,36.813,36.813,36.6522,36.6779,41700.0
2007-08-17 14:30:00,57.0,57.16,56.96,57.1,53000.0,36.6779,36.7809,36.6522,36.7423,53000.0
2007-08-17 15:00:00,57.08,57.61,57.06,57.16,102600.0,36.7294,37.0704,36.7165,36.7809,102600.0
2007-08-17 15:30:00,57.16,57.34,57.02,57.06,115100.0,36.7809,36.8967,36.6908,36.7165,115100.0
2007-08-20 09:30:00,57.24,57.32,56.99,57.07,76800.0,36.8324,36.8838,36.6715,36.723,76800.0
2007-08-20 10:00:00,57.09,57.33,56.91,57.08,66000.0,36.7358,36.8903,36.62,36.7294,66000.0
2007-08-20 10:30:00,57.1,57.44,57.02,57.42,55900.0,36.7423,36.961,36.6908,36.9482,55900.0
2007-08-20 11:00:00,57.4,57.58,57.35,57.35,45200.0,36.9353,37.0511,36.9031,36.9031,45200.0
2007-08-20 11:30:00,57.36,57.61,57.31,57.32,51900.0,36.9096,37.0704,36.8774,36.8838,51900.0
2007-08-20 12:00:00,57.29,57.56,57.2,57.36,54100.0,36.8645,37.0383,36.8066,36.9096,54100.0
2007-08-20 12:30:00,57.4,57.53,57.31,57.36,43900.0,36.9353,37.019,36.8774,36.9096,43900.0
2007-08-20 13:00:00,57.35,57.61,57.31,57.58,58000.0,36.9031,37.0704,36.8774,37.0511,58000.0
2007-08-20 13:30:00,57.6,57.78,57.32,57.33,62400.0,37.064,37.1798,36.8838,36.8903,62400.0
2007-08-20 14:00:00,57.29,57.45,57.25,57.37,79900.0,36.8645,36.9675,36.8388,36.916,79900.0
2007-08-20 14:30:00,57.38,57.73,57.37,57.73,81900.0,36.9224,37.1477,36.916,37.1477,81900.0
2007-08-20 15:00:00,57.73,57.99,57.67,57.84,90800.0,37.1477,37.315,37.109,37.2184,90800.0
2007-08-20 15:30:00,57.84,57.95,57.56,57.8,107400.0,37.2184,37.2892,37.0383,37.1927,107400.0
2007-08-21 09:30:00,57.8,58.5,57.8,58.31,65700.0,37.1927,37.6431,37.1927,37.5209,65700.0
2007-08-21 10:00:00,58.29,58.32,57.84,57.96,41800.0,37.508,37.5273,37.2184,37.2957,41800.0
2007-08-21 10:30:00,57.99,58.14,57.88,58.13,56800.0,37.315,37.4115,37.2442,37.405,56800.0
2007-08-21 11:00:00,58.1,58.17,57.8,58.17,61900.0,37.3857,37.4308,37.1927,37.4308,61900.0
2007-08-21 11:30:00,58.17,58.61,58.14,58.5,88200.0,37.4308,37.7139,37.4115,37.6431,88200.0
2007-08-21 12:00:00,58.5,58.76,58.42,58.65,38300.0,37.6431,37.8104,37.5917,37.7396,38300.0
2007-08-21 12:30:00,58.65,58.68,58.25,58.3,40700.0,37.7396,37.759,37.4823,37.5144,40700.0
2007-08-21 13:00:00,58.33,58.45,58.21,58.42,44500.0,37.5337,37.611,37.4565,37.5917,44500.0
2007-08-21 13:30:00,58.41,58.61,58.35,58.36,36400.0,37.5852,37.7139,37.5466,37.553,36400.0
2007-08-21 14:00:00,58.37,58.6,58.26,58.34,46900.0,37.5595,37.7075,37.4887,37.5402,46900.0
2007-08-21 14:30:00,58.34,58.35,58.12,58.24,64400.0,37.5402,37.5466,37.3986,37.4758,64400.0
2007-08-21 15:00:00,58.27,58.51,58.19,58.38,64100.0,37.4951,37.6496,37.4437,37.5659,64100.0
2007-08-21 15:30:00,58.38,58.55,58.23,58.29,69000.0,37.5659,37.6753,37.4694,37.508,69000.0
2007-08-22 09:30:00,58.75,59.0,58.53,59.0,94600.0,37.804,37.9649,37.6624,37.9649,94600.0
2007-08-22 10:00:00,59.0,59.22,58.96,59.1,75400.0,37.9649,38.1064,37.9391,38.0292,75400.0
2007-08-22 10:30:00,59.13,59.6,59.09,59.49,76800.0,38.0485,38.3509,38.0228,38.2802,76800.0
2007-08-22 11:00:00,59.47,60.28,59.39,60.27,212000.0,38.2673,38.7885,38.2158,38.7821,212000.0
2007-08-22 11:30:00,60.27,60.27,59.57,59.71,245800.0,38.7821,38.7821,38.3316,38.4217,245800.0
2007-08-22 12:00:00,59.71,59.8,59.52,59.56,103300.0,38.4217,38.4796,38.2995,38.3252,103300.0
2007-08-22 12:30:00,59.53,59.68,59.45,59.54,82000.0,38.3059,38.4024,38.2544,38.3123,82000.0
2007-08-22 13:00:00,59.56,59.59,59.42,59.5,44100.0,38.3252,38.3445,38.2351,38.2866,44100.0
2007-08-22 13:30:00,59.49,59.5,59.38,59.47,45800.0,38.2802,38.2866,38.2094,38.2673,45800.0
2007-08-22 14:00:00,59.47,59.59,59.39,59.46,156800.0,38.2673,38.3445,38.2158,38.2609,156800.0
2007-08-22 14:30:00,59.46,59.5,59.43,59.46,178400.0,38.2609,38.2866,38.2416,38.2609,178400.0
2007-08-22 15:00:00,59.48,59.5,59.43,59.47,133600.0,38.2737,38.2866,38.2416,38.2673,133600.0
2007-08-22 15:30:00,59.48,59.58,59.46,59.47,171900.0,38.2737,38.3381,38.2609,38.2673,171900.0
2007-08-23 09:30:00,59.5,59.95,59.27,59.78,258800.0,38.2866,38.5762,38.1386,38.4668,258800.0
2007-08-23 10:00:00,59.77,59.95,59.65,59.76,71600.0,38.4603,38.5762,38.3831,38.4539,71600.0
2007-08-23 10:30:00,59.76,59.85,59.7,59.76,32500.0,38.4539,38.5118,38.4153,38.4539,32500.0
2007-08-23 11:00:00,59.76,59.98,59.7,59.8,86600.0,38.4539,38.5955,38.4153,38.4796,86600.0
2007-08-23 11:30:00,59.81,59.9,59.7,59.75,135100.0,38.4861,38.544,38.4153,38.4475,135100.0
2007-08-23 12:00:00,59.76,59.92,59.75,59.85,194500.0,38.4539,38.5569,38.4475,38.5118,194500.0
2007-08-23 12:30:00,59.85,59.88,59.62,59.73,139700.0,38.5118,38.5311,38.3638,38.4346,139700.0
2007-08-23 13:00:00,59.73,59.91,59.7,59.88,41300.0,38.4346,38.5504,38.4153,38.5311,41300.0
2007-08-23 13:30:00,59.86,60.08,59.77,60.08,32100.0,38.5183,38.6598,38.4603,38.6598,32100.0
2007-08-23 14:00:00,60.08,60.16,59.99,60.0,49300.0,38.6598,38.7113,38.6019,38.6083,49300.0
2007-08-23 14:30:00,60.0,60.1,59.8,59.88,134600.0,38.6083,38.6727,38.4796,38.5311,134600.0
2007-08-23 15:00:00,59.89,60.25,59.86,60.0,112300.0,38.5376,38.7692,38.5183,38.6083,112300.0
2007-08-23 15:30:00,60.0,60.15,59.9,59.95,163400.0,38.6083,38.7049,38.544,38.5762,163400.0
2007-08-24 09:30:00,60.0,60.75,60.0,60.43,141800.0,38.6083,39.0909,38.6083,38.885,141800.0
2007-08-24 10:00:00,60.44,60.71,60.41,60.53,95700.0,38.8915,39.0652,38.8722,38.9494,95700.0
2007-08-24 10:30:00,60.5,60.59,60.44,60.44,55600.0,38.9301,38.988,38.8915,38.8915,55600.0
2007-08-24 11:00:00,60.45,60.53,60.4,60.46,41700.0,38.8979,38.9494,38.8657,38.9043,41700.0
2007-08-24 11:30:00,60.46,60.69,60.4,60.57,43000.0,38.9043,39.0523,38.8657,38.9751,43000.0
2007-08-24 12:00:00,60.56,60.56,60.4,60.48,53400.0,38.9687,38.9687,38.8657,38.9172,53400.0
2007-08-24 12:30:00,60.48,60.53,60.41,60.44,41900.0,38.9172,38.9494,38.8722,38.8915,41900.0
2007-08-24 13:00:00,60.44,60.59,60.39,60.49,34600.0,38.8915,38.988,38.8593,38.9236,34600.0
2007-08-24 13:30:00,60.47,60.52,60.43,60.49,40000.0,38.9108,38.9429,38.885,38.9236,40000.0
2007-08-24 14:00:00,60.51,60.64,60.47,60.6,40500.0,38.9365,39.0202,38.9108,38.9944,40500.0
2007-08-24 14:30:00,60.61,60.8,60.55,60.8,26300.0,39.0009,39.1231,38.9622,39.1231,26300.0
2007-08-24 15:00:00,60.77,60.78,60.53,60.61,37300.0,39.1038,39.1102,38.9494,39.0009,37300.0
2007-08-24 15:30:00,60.64,61.0,60.63,60.85,106900.0,39.0202,39.2518,39.0137,39.1553,106900.0
2007-08-27 09:30:00,60.79,60.96,60.62,60.77,38300.0,39.1167,39.2261,39.0073,39.1038,38300.0
2007-08-27 10:00:00,60.83,60.85,60.5,60.57,54400.0,39.1424,39.1553,38.9301,38.9751,54400.0
2007-08-27 10:30:00,60.59,60.59,60.41,60.5,39100.0,38.988,38.988,38.8722,38.9301,39100.0
2007-08-27 11:00:00,60.49,60.5,60.38,60.45,38700.0,38.9236,38.9301,38.8529,38.8979,38700.0
2007-08-27 11:30:00,60.45,60.7,60.43,60.67,26200.0,38.8979,39.0588,38.885,39.0395,26200.0
2007-08-27 12:00:00,60.65,60.69,60.52,60.59,24900.0,39.0266,39.0523,38.9429,38.988,24900.0
2007-08-27 12:30:00,60.58,60.69,60.53,60.54,18900.0,38.9816,39.0523,38.9494,38.9558,18900.0
2007-08-27 13:00:00,60.56,60.78,60.54,60.71,25300.0,38.9687,39.1102,38.9558,39.0652,25300.0
2007-08-27 13:30:00,60.71,60.72,60.51,60.55,41200.0,39.0652,39.0716,38.9365,38.9622,41200.0
2007-08-27 14:00:00,60.55,60.69,60.54,60.65,40100.0,38.9622,39.0523,38.9558,39.0266,40100.0
2007-08-27 14:30:00,60.65,60.78,60.6,60.62,99100.0,39.0266,39.1102,38.9944,39.0073,99100.0
2007-08-27 15:00:00,60.63,60.65,60.42,60.44,67900.0,39.0137,39.0266,38.8786,38.8915,67900.0
2007-08-27 15:30:00,60.43,60.59,60.28,60.36,99900.0,38.885,38.988,38.7885,38.84,99900.0
2007-08-28 09:30:00,60.0,60.09,59.78,59.96,43900.0,38.6083,38.6662,38.4668,38.5826,43900.0
2007-08-28 10:00:00,59.96,60.0,59.77,59.8,35100.0,38.5826,38.6083,38.4603,38.4796,35100.0
2007-08-28 10:30:00,59.8,59.83,59.62,59.65,28800.0,38.4796,38.4989,38.3638,38.3831,28800.0
2007-08-28 11:00:00,59.65,59.78,59.5,59.78,57700.0,38.3831,38.4668,38.2866,38.4668,57700.0
2007-08-28 11:30:00,59.79,59.89,59.71,59.86,160200.0,38.4732,38.5376,38.4217,38.5183,160200.0
2007-08-28 12:00:00,59.85,60.07,59.85,59.97,70800.0,38.5118,38.6534,38.5118,38.589,70800.0
2007-08-28 12:30:00,59.97,60.04,59.92,60.02,55100.0,38.589,38.6341,38.5569,38.6212,55100.0
2007-08-28 13:00:00,60.0,60.02,59.8,59.86,47400.0,38.6083,38.6212,38.4796,38.5183,47400.0
2007-08-28 13:30:00,59.83,59.92,59.81,59.91,43700.0,38.4989,38.5569,38.4861,38.5504,43700.0
2007-08-28 14:00:00,59.88,59.9,59.75,59.83,84700.0,38.5311,38.544,38.4475,38.4989,84700.0
2007-08-28 14:30:00,59.84,59.89,59.69,59.77,80800.0,38.5054,38.5376,38.4089,38.4603,80800.0
2007-08-28 15:00:00,59.76,59.81,59.61,59.71,86700.0,38.4539,38.4861,38.3574,38.4217,86700.0
2007-08-28 15:30:00,59.68,59.72,59.4,59.48,128500.0,38.4024,38.4282,38.2223,38.2737,128500.0
2007-08-29 09:30:00,59.63,59.95,59.27,59.47,74400.0,38.3703,38.5762,38.1386,38.2673,74400.0
2007-08-29 10:00:00,59.47,59.68,59.4,59.52,74300.0,38.2673,38.4024,38.2223,38.2995,74300.0
2007-08-29 10:30:00,59.52,59.6,59.38,59.56,60400.0,38.2995,38.3509,38.2094,38.3252,60400.0
2007-08-29 11:00:00,59.56,59.68,59.5,59.58,32400.0,38.3252,38.4024,38.2866,38.3381,32400.0
2007-08-29 11:30:00,59.58,59.62,59.5,59.5,39100.0,38.3381,38.3638,38.2866,38.2866,39100.0
2007-08-29 12:00:00,59.52,59.57,59.3,59.42,59900.0,38.2995,38.3316,38.1579,38.2351,59900.0
2007-08-29 12:30:00,59.42,59.47,59.26,59.28,32400.0,38.2351,38.2673,38.1322,38.145,32400.0
2007-08-29 13:00:00,59.3,59.4,59.27,59.4,46800.0,38.1579,38.2223,38.1386,38.2223,46800.0
2007-08-29 13:30:00,59.4,59.5,59.36,59.5,29100.0,38.2223,38.2866,38.1965,38.2866,29100.0
2007-08-29 14:00:00,59.47,59.6,59.47,59.49,42300.0,38.2673,38.3509,38.2673,38.2802,42300.0
2007-08-29 14:30:00,59.49,59.64,59.49,59.55,51700.0,38.2802,38.3767,38.2802,38.3188,51700.0
2007-08-29 15:00:00,59.54,59.67,59.53,59.64,50300.0,38.3123,38.396,38.3059,38.3767,50300.0
2007-08-29 15:30:00,59.65,60.09,59.65,60.0,75000.0,38.3831,38.6662,38.3831,38.6083,75000.0
2007-08-30 09:30:00,59.48,60.01,59.37,59.9,46900.0,38.2737,38.6148,38.2029,38.544,46900.0
2007-08-30 10:00:00,59.9,60.13,59.74,60.01,48500.0,38.544,38.692,38.441,38.6148,48500.0
2007-08-30 10:30:00,60.01,60.08,59.85,59.86,39300.0,38.6148,38.6598,38.5118,38.5183,39300.0
2007-08-30 11:00:00,59.89,60.1,59.87,60.05,42300.0,38.5376,38.6727,38.5247,38.6405,42300.0
2007-08-30 11:30:00,60.0,60.05,59.9,59.9,55200.0,38.6083,38.6405,38.544,38.544,55200.0
2007-08-30 12:00:00,59.91,59.91,59.6,59.83,68900.0,38.5504,38.5504,38.3509,38.4989,68900.0
2007-08-30 12:30:00,59.85,60.04,59.81,60.0,28500.0,38.5118,38.6341,38.4861,38.6083,28500.0
2007-08-30 13:00:00,59.97,59.99,59.73,59.79,30700.0,38.589,38.6019,38.4346,38.4732,30700.0
2007-08-30 13:30:00,59.76,59.9,59.65,59.87,39000.0,38.4539,38.544,38.3831,38.5247,39000.0
2007-08-30 14:00:00,59.88,59.97,59.65,59.65,36900.0,38.5311,38.589,38.3831,38.3831,36900.0
2007-08-30 14:30:00,59.63,59.77,59.51,59.63,78700.0,38.3703,38.4603,38.293,38.3703,78700.0
2007-08-30 15:00:00,59.62,60.16,59.62,60.06,67200.0,38.3638,38.7113,38.3638,38.6469,67200.0
2007-08-30 15:30:00,60.03,60.19,59.89,59.99,92500.0,38.6276,38.7306,38.5376,38.6019,92500.0
2007-08-31 09:30:00,60.27,60.32,60.01,60.06,41300.0,39.0415,39.0739,38.8731,38.9055,41300.0
2007-08-31 10:00:00,60.07,60.16,59.7,59.94,70500.0,38.912,38.9703,38.6723,38.8278,70500.0
2007-08-31 10:30:00,59.94,60.08,59.84,59.91,29900.0,38.8278,38.9185,38.763,38.8083,29900.0
2007-08-31 11:00:00,59.88,59.92,59.63,59.79,19200.0,38.7889,38.8148,38.627,38.7306,19200.0
2007-08-31 11:30:00,59.79,60.09,59.79,60.04,25200.0,38.7306,38.9249,38.7306,38.8925,25200.0
2007-08-31 12:00:00,60.05,60.23,60.0,60.13,10800.0,38.899,39.0156,38.8666,38.9508,10800.0
2007-08-31 12:30:00,60.13,60.38,60.12,60.27,15100.0,38.9508,39.1128,38.9444,39.0415,15100.0
2007-08-31 13:00:00,60.26,60.26,60.07,60.12,13700.0,39.0351,39.0351,38.912,38.9444,13700.0
2007-08-31 13:30:00,60.13,60.13,59.91,60.02,24400.0,38.9508,38.9508,38.8083,38.8796,24400.0
2007-08-31 14:00:00,60.03,60.09,59.79,59.84,38300.0,38.8861,38.9249,38.7306,38.763,38300.0
2007-08-31 14:30:00,59.84,59.94,59.8,59.81,22500.0,38.763,38.8278,38.7371,38.7436,22500.0
2007-08-31 15:00:00,59.79,60.08,59.79,59.97,29800.0,38.7306,38.9185,38.7306,38.8472,29800.0
2007-08-31 15:30:00,59.95,60.18,59.71,59.72,61800.0,38.8342,38.9832,38.6788,38.6853,61800.0
2007-09-04 09:30:00,59.83,60.19,59.41,59.92,44100.0,38.7565,38.9897,38.4844,38.8148,44100.0
2007-09-04 10:00:00,59.89,60.03,59.75,59.86,34300.0,38.7954,38.8861,38.7047,38.7759,34300.0
2007-09-04 10:30:00,59.87,60.14,59.83,60.09,32300.0,38.7824,38.9573,38.7565,38.9249,32300.0
2007-09-04 11:00:00,60.09,60.19,59.99,60.0,28800.0,38.9249,38.9897,38.8602,38.8666,28800.0
2007-09-04 11:30:00,60.0,60.09,59.95,60.02,29900.0,38.8666,38.9249,38.8342,38.8796,29900.0
2007-09-04 12:00:00,60.02,60.14,59.99,60.13,18700.0,38.8796,38.9573,38.8602,38.9508,18700.0
2007-09-04 12:30:00,60.14,60.16,60.06,60.09,15000.0,38.9573,38.9703,38.9055,38.9249,15000.0
2007-09-04 13:00:00,60.09,60.2,60.03,60.05,31400.0,38.9249,38.9962,38.8861,38.899,31400.0
2007-09-04 13:30:00,60.07,60.08,59.95,60.01,27900.0,38.912,38.9185,38.8342,38.8731,27900.0
2007-09-04 14:00:00,60.02,60.11,59.94,60.06,35300.0,38.8796,38.9379,38.8278,38.9055,35300.0
2007-09-04 14:30:00,60.08,60.23,60.07,60.19,37100.0,38.9185,39.0156,38.912,38.9897,37100.0
2007-09-04 15:00:00,60.21,60.41,60.2,60.41,34800.0,39.0027,39.1322,38.9962,39.1322,34800.0
2007-09-04 15:30:00,60.41,60.46,60.05,60.06,76200.0,39.1322,39.1646,38.899,38.9055,76200.0
2007-09-05 09:30:00,59.6,59.71,59.27,59.39,42900.0,38.6075,38.6788,38.3938,38.4715,42900.0
2007-09-05 10:00:00,59.35,59.38,58.98,59.35,68500.0,38.4456,38.465,38.2059,38.4456,68500.0
2007-09-05 10:30:00,59.36,59.61,59.32,59.55,46000.0,38.4521,38.614,38.4261,38.5751,46000.0
2007-09-05 11:00:00,59.53,59.68,59.47,59.57,38800.0,38.5622,38.6593,38.5233,38.5881,38800.0
2007-09-05 11:30:00,59.59,59.63,59.52,59.6,22400.0,38.601,38.627,38.5557,38.6075,22400.0
2007-09-05 12:00:00,59.6,59.77,59.53,59.76,23700.0,38.6075,38.7176,38.5622,38.7112,23700.0
2007-09-05 12:30:00,59.75,59.82,59.73,59.81,26500.0,38.7047,38.75,38.6917,38.7436,26500.0
2007-09-05 13:00:00,59.82,59.95,59.74,59.75,27600.0,38.75,38.8342,38.6982,38.7047,27600.0
2007-09-05 13:30:00,59.72,59.75,59.64,59.69,19800.0,38.6853,38.7047,38.6334,38.6658,19800.0
2007-09-05 14:00:00,59.7,59.84,59.45,59.45,27700.0,38.6723,38.763,38.5104,38.5104,27700.0
2007-09-05 14:30:00,59.46,59.72,59.46,59.71,34000.0,38.5168,38.6853,38.5168,38.6788,34000.0
2007-09-05 15:00:00,59.69,59.86,59.64,59.8,30100.0,38.6658,38.7759,38.6334,38.7371,30100.0
2007-09-05 15:30:00,59.79,59.92,59.64,59.66,51900.0,38.7306,38.8148,38.6334,38.6464,51900.0
2007-09-06 09:30:00,59.67,59.69,59.21,59.47,29400.0,38.6529,38.6658,38.3549,38.5233,29400.0
2007-09-06 10:00:00,59.46,59.61,59.21,59.49,31600.0,38.5168,38.614,38.3549,38.5363,31600.0
2007-09-06 10:30:00,59.46,59.72,59.46,59.63,27400.0,38.5168,38.6853,38.5168,38.627,27400.0
2007-09-06 11:00:00,59.63,59.81,59.54,59.78,22900.0,38.627,38.7436,38.5687,38.7241,22900.0
2007-09-06 11:30:00,59.82,60.0,59.79,59.8,18300.0,38.75,38.8666,38.7306,38.7371,18300.0
2007-09-06 12:00:00,59.79,59.95,59.55,59.83,20900.0,38.7306,38.8342,38.5751,38.7565,20900.0
2007-09-06 12:30:00,59.84,59.84,59.6,59.83,36500.0,38.763,38.763,38.6075,38.7565,36500.0
2007-09-06 13:00:00,59.8,59.86,59.64,59.71,16800.0,38.7371,38.7759,38.6334,38.6788,16800.0
2007-09-06 13:30:00,59.68,59.8,59.64,59.77,13100.0,38.6593,38.7371,38.6334,38.7176,13100.0
2007-09-06 14:00:00,59.77,59.86,59.69,59.78,37900.0,38.7176,38.7759,38.6658,38.7241,37900.0
2007-09-06 14:30:00,59.74,59.85,59.66,59.75,22300.0,38.6982,38.7695,38.6464,38.7047,22300.0
2007-09-06 15:00:00,59.8,59.87,59.68,59.71,20500.0,38.7371,38.7824,38.6593,38.6788,20500.0
2007-09-06 15:30:00,59.72,59.86,59.65,59.8,32100.0,38.6853,38.7759,38.6399,38.7371,32100.0
2007-09-07 09:30:00,58.85,59.2,58.7,58.97,53600.0,38.1217,38.3484,38.0245,38.1994,53600.0
2007-09-07 10:00:00,58.95,59.02,58.81,58.86,66800.0,38.1865,38.2318,38.0958,38.1282,66800.0
2007-09-07 10:30:00,58.86,58.89,58.56,58.58,44400.0,38.1282,38.1476,37.9338,37.9468,44400.0
2007-09-07 11:00:00,58.61,58.76,58.54,58.59,23700.0,37.9662,38.0634,37.9209,37.9533,23700.0
2007-09-07 11:30:00,58.58,58.86,58.58,58.85,28900.0,37.9468,38.1282,37.9468,38.1217,28900.0
2007-09-07 12:00:00,58.83,58.9,58.77,58.89,25000.0,38.1087,38.1541,38.0699,38.1476,25000.0
2007-09-07 12:30:00,58.89,58.93,58.68,58.81,25400.0,38.1476,38.1735,38.0116,38.0958,25400.0
2007-09-07 13:00:00,58.79,58.91,58.71,58.8,27000.0,38.0828,38.1606,38.031,38.0893,27000.0
2007-09-07 13:30:00,58.79,58.84,58.59,58.64,26300.0,38.0828,38.1152,37.9533,37.9857,26300.0
2007-09-07 14:00:00,58.63,58.69,58.53,58.64,52100.0,37.9792,38.018,37.9144,37.9857,52100.0
2007-09-07 14:30:00,58.63,58.75,58.29,58.33,42100.0,37.9792,38.0569,37.7589,37.7848,42100.0
2007-09-07 15:00:00,58.33,58.5,58.19,58.28,56200.0,37.7848,37.895,37.6942,37.7525,56200.0
2007-09-07 15:30:00,58.29,58.63,58.19,58.43,95900.0,37.7589,37.9792,37.6942,37.8496,95900.0
2007-09-10 09:30:00,58.67,58.86,58.51,58.55,144200.0,38.0051,38.1282,37.9014,37.9274,144200.0
2007-09-10 10:00:00,58.58,58.61,58.2,58.2,30200.0,37.9468,37.9662,37.7006,37.7006,30200.0
2007-09-10 10:30:00,58.21,58.21,55.08,55.63,875500.0,37.7071,37.7071,35.6796,36.0358,875500.0
2007-09-10 11:00:00,55.61,55.63,54.9,55.3,676500.0,36.0229,36.0358,35.563,35.8221,676500.0
2007-09-10 11:30:00,55.3,55.77,55.3,55.57,243000.0,35.8221,36.1265,35.8221,35.997,243000.0
2007-09-10 12:00:00,55.57,55.96,55.53,55.83,119400.0,35.997,36.2496,35.9711,36.1654,119400.0
2007-09-10 12:30:00,55.84,56.31,55.83,56.2,183700.0,36.1719,36.4763,36.1654,36.4051,183700.0
2007-09-10 13:00:00,56.19,56.44,56.09,56.39,123700.0,36.3986,36.5605,36.3338,36.5282,123700.0
2007-09-10 13:30:00,56.38,56.41,55.96,56.0,106000.0,36.5217,36.5411,36.2496,36.2755,106000.0
2007-09-10 14:00:00,55.99,56.3,55.88,56.27,96300.0,36.269,36.4699,36.1978,36.4504,96300.0
2007-09-10 14:30:00,56.28,56.41,56.18,56.29,102800.0,36.4569,36.5411,36.3921,36.4634,102800.0
2007-09-10 15:00:00,56.29,56.92,56.13,56.7,213900.0,36.4634,36.8715,36.3597,36.729,213900.0
2007-09-10 15:30:00,56.69,56.7,56.37,56.38,215000.0,36.7225,36.729,36.5152,36.5217,215000.0
2007-09-11 09:30:00,56.15,56.82,55.96,56.79,142200.0,36.3727,36.8067,36.2496,36.7873,142200.0
2007-09-11 10:00:00,56.75,57.06,56.68,57.03,101200.0,36.7614,36.9622,36.716,36.9427,101200.0
2007-09-11 10:30:00,57.02,57.12,57.0,57.02,105500.0,36.9363,37.001,36.9233,36.9363,105500.0
2007-09-11 11:00:00,57.03,57.04,56.64,56.78,93100.0,36.9427,36.9492,36.6901,36.7808,93100.0
2007-09-11 11:30:00,56.78,56.85,56.58,56.61,86500.0,36.7808,36.8261,36.6512,36.6707,86500.0
2007-09-11 12:00:00,56.63,56.63,56.2,56.21,92900.0,36.6836,36.6836,36.4051,36.4116,92900.0
2007-09-11 12:30:00,56.21,56.33,56.15,56.21,80600.0,36.4116,36.4893,36.3727,36.4116,80600.0
2007-09-11 13:00:00,56.21,56.29,56.0,56.16,74800.0,36.4116,36.4634,36.2755,36.3792,74800.0
2007-09-11 13:30:00,56.15,56.27,56.09,56.21,50300.0,36.3727,36.4504,36.3338,36.4116,50300.0
2007-09-11 14:00:00,56.19,56.26,56.14,56.2,67400.0,36.3986,36.4439,36.3662,36.4051,67400.0
2007-09-11 14:30:00,56.21,56.22,55.95,56.01,120100.0,36.4116,36.418,36.2431,36.282,120100.0
2007-09-11 15:00:00,56.01,56.09,55.96,55.98,98100.0,36.282,36.3338,36.2496,36.2626,98100.0
2007-09-11 15:30:00,55.98,56.2,55.86,56.18,221900.0,36.2626,36.4051,36.1848,36.3921,221900.0
2007-09-12 09:30:00,55.88,56.2,55.86,56.08,42800.0,36.1978,36.4051,36.1848,36.3273,42800.0
2007-09-12 10:00:00,56.06,56.14,55.81,56.12,67400.0,36.3144,36.3662,36.1524,36.3533,67400.0
2007-09-12 10:30:00,56.08,56.24,56.0,56.2,51300.0,36.3273,36.431,36.2755,36.4051,51300.0
2007-09-12 11:00:00,56.18,56.46,56.14,56.26,97200.0,36.3921,36.5735,36.3662,36.4439,97200.0
2007-09-12 11:30:00,56.24,56.33,56.23,56.31,50800.0,36.431,36.4893,36.4245,36.4763,50800.0
2007-09-12 12:00:00,56.29,56.32,56.12,56.16,64500.0,36.4634,36.4828,36.3533,36.3792,64500.0
2007-09-12 12:30:00,56.16,56.2,56.11,56.2,45700.0,36.3792,36.4051,36.3468,36.4051,45700.0
2007-09-12 13:00:00,56.19,56.31,56.07,56.3,67900.0,36.3986,36.4763,36.3209,36.4699,67900.0
2007-09-12 13:30:00,56.3,56.55,56.24,56.55,52600.0,36.4699,36.6318,36.431,36.6318,52600.0
2007-09-12 14:00:00,56.57,56.62,56.32,56.32,131300.0,36.6448,36.6771,36.4828,36.4828,131300.0
2007-09-12 14:30:00,56.31,56.42,56.21,56.33,179800.0,36.4763,36.5476,36.4116,36.4893,179800.0
2007-09-12 15:00:00,56.34,56.38,56.23,56.28,80600.0,36.4958,36.5217,36.4245,36.4569,80600.0
2007-09-12 15:30:00,56.27,56.4,56.2,56.27,130100.0,36.4504,36.5346,36.4051,36.4504,130100.0
2007-09-13 09:30:00,56.33,56.55,55.91,56.18,57200.0,36.4893,36.6318,36.2172,36.3921,57200.0
2007-09-13 10:00:00,56.18,56.34,56.12,56.3,63800.0,36.3921,36.4958,36.3533,36.4699,63800.0
2007-09-13 10:30:00,56.28,56.32,56.21,56.26,46400.0,36.4569,36.4828,36.4116,36.4439,46400.0
2007-09-13 11:00:00,56.26,56.3,56.2,56.26,36400.0,36.4439,36.4699,36.4051,36.4439,36400.0
2007-09-13 11:30:00,56.25,56.26,55.84,55.9,58000.0,36.4375,36.4439,36.1719,36.2107,58000.0
2007-09-13 12:00:00,55.93,56.07,55.92,55.99,61800.0,36.2302,36.3209,36.2237,36.269,61800.0
2007-09-13 12:30:00,55.98,55.98,55.85,55.92,23600.0,36.2626,36.2626,36.1784,36.2237,23600.0
2007-09-13 13:00:00,55.91,56.04,55.9,55.98,46100.0,36.2172,36.3014,36.2107,36.2626,46100.0
2007-09-13 13:30:00,55.98,56.03,55.86,55.9,31900.0,36.2626,36.295,36.1848,36.2107,31900.0
2007-09-13 14:00:00,55.91,56.02,55.86,55.86,43600.0,36.2172,36.2885,36.1848,36.1848,43600.0
2007-09-13 14:30:00,55.86,55.94,55.79,55.8,54200.0,36.1848,36.2367,36.1395,36.146,54200.0
2007-09-13 15:00:00,55.81,55.85,55.56,55.68,85500.0,36.1524,36.1784,35.9905,36.0682,85500.0
2007-09-13 15:30:00,55.68,55.82,55.62,55.7,112900.0,36.0682,36.1589,36.0294,36.0812,112900.0
2007-09-14 09:30:00,54.98,55.25,54.65,54.9,131700.0,35.6148,35.7897,35.401,35.563,131700.0
2007-09-14 10:00:00,54.9,55.06,54.84,54.89,86600.0,35.563,35.6666,35.5241,35.5565,86600.0
2007-09-14 10:30:00,54.9,54.99,54.85,54.9,84500.0,35.563,35.6213,35.5306,35.563,84500.0
2007-09-14 11:00:00,54.93,54.96,54.8,54.8,75700.0,35.5824,35.6018,35.4982,35.4982,75700.0
2007-09-14 11:30:00,54.84,54.98,54.76,54.86,65900.0,35.5241,35.6148,35.4723,35.5371,65900.0
2007-09-14 12:00:00,54.86,54.96,54.8,54.9,38700.0,35.5371,35.6018,35.4982,35.563,38700.0
2007-09-14 12:30:00,54.91,54.94,54.83,54.88,44200.0,35.5694,35.5889,35.5176,35.55,44200.0
2007-09-14 13:00:00,54.88,54.96,54.81,54.95,89300.0,35.55,35.6018,35.5047,35.5954,89300.0
2007-09-14 13:30:00,54.94,54.94,54.81,54.9,73200.0,35.5889,35.5889,35.5047,35.563,73200.0
2007-09-14 14:00:00,54.93,55.06,54.9,55.04,126200.0,35.5824,35.6666,35.563,35.6537,126200.0
2007-09-14 14:30:00,55.04,55.17,54.99,55.06,78300.0,35.6537,35.7379,35.6213,35.6666,78300.0
2007-09-14 15:00:00,55.07,55.16,55.05,55.11,117900.0,35.6731,35.7314,35.6601,35.699,117900.0
2007-09-14 15:30:00,55.11,55.37,55.1,55.28,193100.0,35.699,35.8674,35.6925,35.8091,193100.0
2007-09-17 09:30:00,55.59,55.69,55.32,55.66,90200.0,36.0099,36.0747,35.835,36.0553,90200.0
2007-09-17 10:00:00,55.68,55.78,55.54,55.7,100100.0,36.0682,36.133,35.9775,36.0812,100100.0
2007-09-17 10:30:00,55.67,55.96,55.67,55.92,79400.0,36.0618,36.2496,36.0618,36.2237,79400.0
2007-09-17 11:00:00,55.94,56.05,55.92,55.94,72500.0,36.2367,36.3079,36.2237,36.2367,72500.0
2007-09-17 11:30:00,55.92,56.05,55.9,55.98,75000.0,36.2237,36.3079,36.2107,36.2626,75000.0
2007-09-17 12:00:00,55.99,55.99,55.86,55.97,63800.0,36.269,36.269,36.1848,36.2561,63800.0
2007-09-17 12:30:00,55.97,56.17,55.95,56.04,64000.0,36.2561,36.3856,36.2431,36.3014,64000.0
2007-09-17 13:00:00,56.04,56.1,55.92,55.96,61800.0,36.3014,36.3403,36.2237,36.2496,61800.0
2007-09-17 13:30:00,55.96,56.16,55.95,56.01,82300.0,36.2496,36.3792,36.2431,36.282,82300.0
2007-09-17 14:00:00,55.98,56.05,55.94,56.02,60100.0,36.2626,36.3079,36.2367,36.2885,60100.0
2007-09-17 14:30:00,56.02,56.12,55.94,56.02,63400.0,36.2885,36.3533,36.2367,36.2885,63400.0
2007-09-17 15:00:00,56.01,56.13,55.93,55.95,85700.0,36.282,36.3597,36.2302,36.2431,85700.0
2007-09-17 15:30:00,55.92,55.93,55.8,55.81,123400.0,36.2237,36.2302,36.146,36.1524,123400.0
2007-09-18 09:30:00,56.02,56.15,55.59,56.11,79700.0,36.2885,36.3727,36.0099,36.3468,79700.0
2007-09-18 10:00:00,56.11,56.62,56.11,56.6,77700.0,36.3468,36.6771,36.3468,36.6642,77700.0
2007-09-18 10:30:00,56.58,56.6,56.26,56.47,67800.0,36.6512,36.6642,36.4439,36.58,67800.0
2007-09-18 11:00:00,56.48,56.6,56.33,56.53,59800.0,36.5865,36.6642,36.4893,36.6188,59800.0
2007-09-18 11:30:00,56.52,56.54,56.39,56.42,38300.0,36.6124,36.6253,36.5282,36.5476,38300.0
2007-09-18 12:00:00,56.41,56.42,56.2,56.24,29600.0,36.5411,36.5476,36.4051,36.431,29600.0
2007-09-18 12:30:00,56.24,56.32,56.16,56.28,34000.0,36.431,36.4828,36.3792,36.4569,34000.0
2007-09-18 13:00:00,56.28,56.39,56.2,56.37,42300.0,36.4569,36.5282,36.4051,36.5152,42300.0
2007-09-18 13:30:00,56.37,56.38,56.25,56.37,32800.0,36.5152,36.5217,36.4375,36.5152,32800.0
2007-09-18 14:00:00,56.37,57.38,56.21,56.93,119200.0,36.5152,37.1695,36.4116,36.878,119200.0
2007-09-18 14:30:00,56.93,57.11,56.57,56.68,156600.0,36.878,36.9946,36.6448,36.716,156600.0
2007-09-18 15:00:00,56.68,57.03,56.57,56.97,106400.0,36.716,36.9427,36.6448,36.9039,106400.0
2007-09-18 15:30:00,56.98,57.13,56.86,57.0,173500.0,36.9103,37.0075,36.8326,36.9233,173500.0
2007-09-19 09:30:00,57.55,57.88,57.33,57.38,88100.0,37.2796,37.4933,37.1371,37.1695,88100.0
2007-09-19 10:00:00,57.37,57.51,57.16,57.19,77300.0,37.163,37.2537,37.0269,37.0464,77300.0
2007-09-19 10:30:00,57.21,57.42,57.17,57.4,80600.0,37.0593,37.1954,37.0334,37.1824,80600.0
2007-09-19 11:00:00,57.4,57.65,57.35,57.54,57900.0,37.1824,37.3444,37.15,37.2731,57900.0
2007-09-19 11:30:00,57.54,57.63,57.42,57.61,70600.0,37.2731,37.3314,37.1954,37.3184,70600.0
2007-09-19 12:00:00,57.62,57.65,57.33,57.47,71100.0,37.3249,37.3444,37.1371,37.2278,71100.0
2007-09-19 12:30:00,57.45,57.76,57.42,57.75,58800.0,37.2148,37.4156,37.1954,37.4091,58800.0
2007-09-19 13:00:00,57.73,57.75,57.55,57.6,44700.0,37.3962,37.4091,37.2796,37.312,44700.0
2007-09-19 13:30:00,57.61,57.74,57.57,57.62,64600.0,37.3184,37.4027,37.2925,37.3249,64600.0
2007-09-19 14:00:00,57.61,57.68,57.29,57.46,78100.0,37.3184,37.3638,37.1112,37.2213,78100.0
2007-09-19 14:30:00,57.49,57.69,57.37,57.62,56100.0,37.2407,37.3703,37.163,37.3249,56100.0
2007-09-19 15:00:00,57.6,57.87,57.6,57.77,86100.0,37.312,37.4869,37.312,37.4221,86100.0
2007-09-19 15:30:00,57.77,57.77,57.39,57.5,126300.0,37.4221,37.4221,37.1759,37.2472,126300.0
2007-09-20 09:30:00,57.65,57.65,56.65,56.93,71900.0,37.3444,37.3444,36.6966,36.878,71900.0
2007-09-20 10:00:00,56.89,57.19,56.88,56.97,77100.0,36.852,37.0464,36.8456,36.9039,77100.0
2007-09-20 10:30:00,56.91,57.05,56.82,56.98,45700.0,36.865,36.9557,36.8067,36.9103,45700.0
2007-09-20 11:00:00,56.97,57.28,56.96,57.22,61100.0,36.9039,37.1047,36.8974,37.0658,61100.0
2007-09-20 11:30:00,57.23,57.25,57.02,57.14,52400.0,37.0723,37.0852,36.9363,37.014,52400.0
2007-09-20 12:00:00,57.16,57.24,57.06,57.08,52500.0,37.0269,37.0788,36.9622,36.9751,52500.0
2007-09-20 12:30:00,57.09,57.09,56.97,57.06,37800.0,36.9816,36.9816,36.9039,36.9622,37800.0
2007-09-20 13:00:00,57.06,57.06,56.97,57.04,43800.0,36.9622,36.9622,36.9039,36.9492,43800.0
2007-09-20 13:30:00,57.06,57.16,56.98,57.12,39000.0,36.9622,37.0269,36.9103,37.001,39000.0
2007-09-20 14:00:00,57.13,57.13,56.96,57.03,36500.0,37.0075,37.0075,36.8974,36.9427,36500.0
2007-09-20 14:30:00,57.02,57.05,56.77,56.81,59700.0,36.9363,36.9557,36.7743,36.8002,59700.0
2007-09-20 15:00:00,56.77,56.9,56.67,56.82,77900.0,36.7743,36.8585,36.7095,36.8067,77900.0
2007-09-20 15:30:00,56.84,57.05,56.79,56.86,79900.0,36.8197,36.9557,36.7873,36.8326,79900.0
2007-09-21 09:30:00,57.56,57.77,57.2,57.2,185700.0,37.2861,37.4221,37.0529,37.0529,185700.0
2007-09-21 10:00:00,57.21,57.29,57.1,57.1,43500.0,37.0593,37.1112,36.9881,36.9881,43500.0
2007-09-21 10:30:00,57.11,57.3,57.08,57.28,61800.0,36.9946,37.1176,36.9751,37.1047,61800.0
2007-09-21 11:00:00,57.29,57.47,57.28,57.47,50900.0,37.1112,37.2278,37.1047,37.2278,50900.0
2007-09-21 11:30:00,57.47,57.53,57.28,57.28,46000.0,37.2278,37.2666,37.1047,37.1047,46000.0
2007-09-21 12:00:00,57.28,57.29,57.05,57.08,44900.0,37.1047,37.1112,36.9557,36.9751,44900.0
2007-09-21 12:30:00,57.08,57.28,57.08,57.26,39100.0,36.9751,37.1047,36.9751,37.0917,39100.0
2007-09-21 13:00:00,57.26,57.28,57.24,57.26,73300.0,37.0917,37.1047,37.0788,37.0917,73300.0
2007-09-21 13:30:00,57.26,57.3,56.91,57.22,64100.0,37.0917,37.1176,36.865,37.0658,64100.0
2007-09-21 14:00:00,57.21,57.32,57.18,57.22,61500.0,37.0593,37.1306,37.0399,37.0658,61500.0
2007-09-21 14:30:00,57.22,57.26,56.99,57.04,80200.0,37.0658,37.0917,36.9168,36.9492,80200.0
2007-09-21 15:00:00,57.04,57.09,56.94,56.99,72600.0,36.9492,36.9816,36.8844,36.9168,72600.0
2007-09-21 15:30:00,57.0,57.22,56.39,56.55,591400.0,36.9233,37.0658,36.5282,36.6318,591400.0
2007-09-24 09:30:00,56.27,56.7,56.13,56.5,80000.0,36.4504,36.729,36.3597,36.5994,80000.0
2007-09-24 10:00:00,56.49,56.86,56.48,56.86,63400.0,36.5929,36.8326,36.5865,36.8326,63400.0
2007-09-24 10:30:00,56.86,57.04,56.72,56.82,72000.0,36.8326,36.9492,36.7419,36.8067,72000.0
2007-09-24 11:00:00,56.85,56.96,56.64,56.87,60100.0,36.8261,36.8974,36.6901,36.8391,60100.0
2007-09-24 11:30:00,56.87,56.91,56.78,56.79,62500.0,36.8391,36.865,36.7808,36.7873,62500.0
2007-09-24 12:00:00,56.79,56.87,56.76,56.83,53700.0,36.7873,36.8391,36.7678,36.8132,53700.0
2007-09-24 12:30:00,56.84,56.9,56.78,56.83,55000.0,36.8197,36.8585,36.7808,36.8132,55000.0
2007-09-24 13:00:00,56.82,56.83,56.64,56.7,44700.0,36.8067,36.8132,36.6901,36.729,44700.0
2007-09-24 13:30:00,56.67,56.73,56.48,56.52,58500.0,36.7095,36.7484,36.5865,36.6124,58500.0
2007-09-24 14:00:00,56.52,56.62,56.44,56.6,62400.0,36.6124,36.6771,36.5605,36.6642,62400.0
2007-09-24 14:30:00,56.6,56.73,56.49,56.69,75400.0,36.6642,36.7484,36.5929,36.7225,75400.0
2007-09-24 15:00:00,56.68,56.68,56.41,56.57,76500.0,36.716,36.716,36.5411,36.6448,76500.0
2007-09-24 15:30:00,56.56,56.6,56.34,56.47,161600.0,36.6383,36.6642,36.4958,36.58,161600.0
2007-09-25 09:30:00,56.39,56.49,56.11,56.36,61300.0,36.5282,36.5929,36.3468,36.5087,61300.0
2007-09-25 10:00:00,56.35,56.67,56.25,56.51,57000.0,36.5022,36.7095,36.4375,36.6059,57000.0
2007-09-25 10:30:00,56.52,56.58,56.26,56.33,51300.0,36.6124,36.6512,36.4439,36.4893,51300.0
2007-09-25 11:00:00,56.32,56.51,56.2,56.22,41400.0,36.4828,36.6059,36.4051,36.418,41400.0
2007-09-25 11:30:00,56.21,56.31,56.09,56.29,70500.0,36.4116,36.4763,36.3338,36.4634,70500.0
2007-09-25 12:00:00,56.28,56.28,56.07,56.14,54900.0,36.4569,36.4569,36.3209,36.3662,54900.0
2007-09-25 12:30:00,56.14,56.3,56.08,56.2,43300.0,36.3662,36.4699,36.3273,36.4051,43300.0
2007-09-25 13:00:00,56.18,56.33,56.15,56.21,33600.0,36.3921,36.4893,36.3727,36.4116,33600.0
2007-09-25 13:30:00,56.23,56.25,56.05,56.11,51500.0,36.4245,36.4375,36.3079,36.3468,51500.0
2007-09-25 14:00:00,56.1,56.14,55.99,56.09,45900.0,36.3403,36.3662,36.269,36.3338,45900.0
2007-09-25 14:30:00,56.09,56.15,56.06,56.15,41500.0,36.3338,36.3727,36.3144,36.3727,41500.0
2007-09-25 15:00:00,56.15,56.25,56.03,56.2,60400.0,36.3727,36.4375,36.295,36.4051,60400.0
2007-09-25 15:30:00,56.21,56.21,56.06,56.15,102800.0,36.4116,36.4116,36.3144,36.3727,102800.0
2007-09-26 09:30:00,56.65,56.88,56.46,56.7,54900.0,36.6966,36.8456,36.5735,36.729,54900.0
2007-09-26 10:00:00,56.69,56.8,56.51,56.78,40400.0,36.7225,36.7937,36.6059,36.7808,40400.0
2007-09-26 10:30:00,56.75,56.88,56.69,56.79,41700.0,36.7614,36.8456,36.7225,36.7873,41700.0
2007-09-26 11:00:00,56.79,56.95,56.75,56.88,34300.0,36.7873,36.8909,36.7614,36.8456,34300.0
2007-09-26 11:30:00,56.88,56.89,56.71,56.71,33000.0,36.8456,36.852,36.7354,36.7354,33000.0
2007-09-26 12:00:00,56.72,56.76,56.52,56.56,29900.0,36.7419,36.7678,36.6124,36.6383,29900.0
2007-09-26 12:30:00,56.58,56.64,56.55,56.62,25900.0,36.6512,36.6901,36.6318,36.6771,25900.0
2007-09-26 13:00:00,56.6,56.74,56.59,56.71,20200.0,36.6642,36.7549,36.6577,36.7354,20200.0
2007-09-26 13:30:00,56.71,56.74,56.55,56.62,57700.0,36.7354,36.7549,36.6318,36.6771,57700.0
2007-09-26 14:00:00,56.64,56.74,56.61,56.7,50500.0,36.6901,36.7549,36.6707,36.729,50500.0
2007-09-26 14:30:00,56.72,56.82,56.7,56.75,48400.0,36.7419,36.8067,36.729,36.7614,48400.0
2007-09-26 15:00:00,56.75,56.96,56.67,56.96,56700.0,36.7614,36.8974,36.7095,36.8974,56700.0
2007-09-26 15:30:00,56.97,56.97,56.72,56.8,84600.0,36.9039,36.9039,36.7419,36.7937,84600.0
2007-09-27 09:30:00,57.05,57.34,56.92,57.07,74300.0,36.9557,37.1435,36.8715,36.9686,74300.0
2007-09-27 10:00:00,57.07,57.3,56.99,57.3,58200.0,36.9686,37.1176,36.9168,37.1176,58200.0
2007-09-27 10:30:00,57.26,57.35,57.09,57.22,44800.0,37.0917,37.15,36.9816,37.0658,44800.0
2007-09-27 11:00:00,57.19,57.26,57.07,57.11,43100.0,37.0464,37.0917,36.9686,36.9946,43100.0
2007-09-27 11:30:00,57.08,57.17,57.06,57.11,63300.0,36.9751,37.0334,36.9622,36.9946,63300.0
2007-09-27 12:00:00,57.11,57.19,57.05,57.17,24400.0,36.9946,37.0464,36.9557,37.0334,24400.0
2007-09-27 12:30:00,57.18,57.24,57.07,57.08,20100.0,37.0399,37.0788,36.9686,36.9751,20100.0
2007-09-27 13:00:00,57.08,57.18,57.04,57.14,31400.0,36.9751,37.0399,36.9492,37.014,31400.0
2007-09-27 13:30:00,57.13,57.22,57.06,57.18,31400.0,37.0075,37.0658,36.9622,37.0399,31400.0
2007-09-27 14:00:00,57.2,57.47,57.15,57.43,70900.0,37.0529,37.2278,37.0205,37.2018,70900.0
2007-09-27 14:30:00,57.43,57.44,57.17,57.21,60000.0,37.2018,37.2083,37.0334,37.0593,60000.0
2007-09-27 15:00:00,57.23,57.45,57.21,57.32,40200.0,37.0723,37.2148,37.0593,37.1306,40200.0
2007-09-27 15:30:00,57.31,57.39,57.21,57.37,48600.0,37.1241,37.1759,37.0593,37.163,48600.0
2007-09-28 09:30:00,57.09,57.74,57.01,57.66,51000.0,36.9816,37.4027,36.9298,37.3508,51000.0
2007-09-28 10:00:00,57.67,57.76,57.3,57.36,61900.0,37.3573,37.4156,37.1176,37.1565,61900.0
2007-09-28 10:30:00,57.32,57.36,57.07,57.31,55400.0,37.1306,37.1565,36.9686,37.1241,55400.0
2007-09-28 11:00:00,57.31,57.31,57.23,57.23,29800.0,37.1241,37.1241,37.0723,37.0723,29800.0
2007-09-28 11:30:00,57.23,57.28,57.11,57.25,33600.0,37.0723,37.1047,36.9946,37.0852,33600.0
2007-09-28 12:00:00,57.25,57.32,57.2,57.32,22400.0,37.0852,37.1306,37.0529,37.1306,22400.0
2007-09-28 12:30:00,57.33,57.42,57.33,57.38,20200.0,37.1371,37.1954,37.1371,37.1695,20200.0
2007-09-28 13:00:00,57.39,57.53,57.32,57.53,56000.0,37.1759,37.2666,37.1306,37.2666,56000.0
2007-09-28 13:30:00,57.53,57.59,57.42,57.42,60800.0,37.2666,37.3055,37.1954,37.1954,60800.0
2007-09-28 14:00:00,57.44,57.49,57.28,57.31,39600.0,37.2083,37.2407,37.1047,37.1241,39600.0
2007-09-28 14:30:00,57.29,57.29,57.16,57.23,38900.0,37.1112,37.1112,37.0269,37.0723,38900.0
2007-09-28 15:00:00,57.24,57.25,56.93,57.01,53700.0,37.0788,37.0852,36.878,36.9298,53700.0
2007-09-28 15:30:00,57.02,57.12,56.99,57.04,111400.0,36.9363,37.001,36.9168,36.9492,111400.0
2007-10-01 09:30:00,57.48,57.87,57.03,57.63,48500.0,37.2342,37.4869,36.9427,37.3314,48500.0
2007-10-01 10:00:00,57.59,58.04,57.59,57.86,51600.0,37.3055,37.597,37.3055,37.4804,51600.0
2007-10-01 10:30:00,57.88,57.92,57.39,57.39,43100.0,37.4933,37.5193,37.1759,37.1759,43100.0
2007-10-01 11:00:00,57.4,57.42,57.16,57.2,43000.0,37.1824,37.1954,37.0269,37.0529,43000.0
2007-10-01 11:30:00,57.2,57.52,57.17,57.51,50400.0,37.0529,37.2601,37.0334,37.2537,50400.0
2007-10-01 12:00:00,57.51,57.71,57.48,57.7,49600.0,37.2537,37.3832,37.2342,37.3767,49600.0
2007-10-01 12:30:00,57.7,57.77,57.67,57.72,22200.0,37.3767,37.4221,37.3573,37.3897,22200.0
2007-10-01 13:00:00,57.73,57.85,57.72,57.83,51100.0,37.3962,37.4739,37.3897,37.461,51100.0
2007-10-01 13:30:00,57.82,58.04,57.82,57.95,67100.0,37.4545,37.597,37.4545,37.5387,67100.0
2007-10-01 14:00:00,57.96,58.05,57.91,57.93,43300.0,37.5452,37.6035,37.5128,37.5257,43300.0
2007-10-01 14:30:00,57.93,58.02,57.88,57.95,36200.0,37.5257,37.584,37.4933,37.5387,36200.0
2007-10-01 15:00:00,57.95,58.04,57.91,57.91,37200.0,37.5387,37.597,37.5128,37.5128,37200.0
2007-10-01 15:30:00,57.93,58.03,57.83,57.98,58700.0,37.5257,37.5905,37.461,37.5581,58700.0
2007-10-02 09:30:00,58.0,58.0,57.8,57.96,30600.0,37.5711,37.5711,37.4415,37.5452,30600.0
2007-10-02 10:00:00,57.88,58.25,57.81,58.1,39000.0,37.4933,37.733,37.448,37.6359,39000.0
2007-10-02 10:30:00,58.08,58.12,57.79,57.87,28500.0,37.6229,37.6488,37.435,37.4869,28500.0
2007-10-02 11:00:00,57.87,57.87,57.64,57.7,17000.0,37.4869,37.4869,37.3379,37.3767,17000.0
2007-10-02 11:30:00,57.75,57.98,57.72,57.84,28300.0,37.4091,37.5581,37.3897,37.4674,28300.0
2007-10-02 12:00:00,57.84,57.95,57.74,57.88,19800.0,37.4674,37.5387,37.4027,37.4933,19800.0
2007-10-02 12:30:00,57.86,57.93,57.77,57.9,18800.0,37.4804,37.5257,37.4221,37.5063,18800.0
2007-10-02 13:00:00,57.9,57.95,57.77,57.79,24300.0,37.5063,37.5387,37.4221,37.435,24300.0
2007-10-02 13:30:00,57.79,57.98,57.74,57.98,31000.0,37.435,37.5581,37.4027,37.5581,31000.0
2007-10-02 14:00:00,57.96,58.05,57.86,58.03,35100.0,37.5452,37.6035,37.4804,37.5905,35100.0
2007-10-02 14:30:00,58.02,58.12,57.99,58.01,23800.0,37.584,37.6488,37.5646,37.5776,23800.0
2007-10-02 15:00:00,58.01,58.02,57.84,57.9,24700.0,37.5776,37.584,37.4674,37.5063,24700.0
2007-10-02 15:30:00,57.89,58.03,57.81,57.85,43900.0,37.4998,37.5905,37.448,37.4739,43900.0
2007-10-03 09:30:00,57.75,58.05,57.63,57.75,69300.0,37.4091,37.6035,37.3314,37.4091,69300.0
2007-10-03 10:00:00,57.77,58.03,57.77,58.01,32900.0,37.4221,37.5905,37.4221,37.5776,32900.0
2007-10-03 10:30:00,58.01,58.16,57.87,58.16,89300.0,37.5776,37.6747,37.4869,37.6747,89300.0
2007-10-03 11:00:00,58.15,58.15,57.97,57.98,71400.0,37.6682,37.6682,37.5516,37.5581,71400.0
2007-10-03 11:30:00,57.96,58.04,57.89,58.02,27900.0,37.5452,37.597,37.4998,37.584,27900.0
2007-10-03 12:00:00,58.0,58.1,57.94,57.98,47600.0,37.5711,37.6359,37.5322,37.5581,47600.0
2007-10-03 12:30:00,57.98,58.24,57.93,58.24,50800.0,37.5581,37.7265,37.5257,37.7265,50800.0
2007-10-03 13:00:00,58.24,58.51,58.22,58.23,68400.0,37.7265,37.9014,37.7136,37.7201,68400.0
2007-10-03 13:30:00,58.21,58.25,57.97,58.02,25600.0,37.7071,37.733,37.5516,37.584,25600.0
2007-10-03 14:00:00,58.02,58.09,57.87,58.0,28000.0,37.584,37.6294,37.4869,37.5711,28000.0
2007-10-03 14:30:00,57.99,58.02,57.84,57.93,47700.0,37.5646,37.584,37.4674,37.5257,47700.0
2007-10-03 15:00:00,57.93,58.02,57.8,57.92,60500.0,37.5257,37.584,37.4415,37.5193,60500.0
2007-10-03 15:30:00,57.91,58.01,57.81,57.83,72000.0,37.5128,37.5776,37.448,37.461,72000.0
2007-10-04 09:30:00,57.94,57.94,57.16,57.2,114900.0,37.5322,37.5322,37.0269,37.0529,114900.0
2007-10-04 10:00:00,57.22,57.4,57.07,57.17,59800.0,37.0658,37.1824,36.9686,37.0334,59800.0
2007-10-04 10:30:00,57.19,57.4,57.17,57.33,57900.0,37.0464,37.1824,37.0334,37.1371,57900.0
2007-10-04 11:00:00,57.35,57.39,57.13,57.2,65700.0,37.15,37.1759,37.0075,37.0529,65700.0
2007-10-04 11:30:00,57.2,57.28,57.0,57.01,32100.0,37.0529,37.1047,36.9233,36.9298,32100.0
2007-10-04 12:00:00,57.02,57.03,56.73,56.86,58300.0,36.9363,36.9427,36.7484,36.8326,58300.0
2007-10-04 12:30:00,56.84,57.03,56.84,57.02,21700.0,36.8197,36.9427,36.8197,36.9363,21700.0
2007-10-04 13:00:00,57.02,57.1,56.99,57.1,19100.0,36.9363,36.9881,36.9168,36.9881,19100.0
2007-10-04 13:30:00,57.08,57.29,57.07,57.26,64300.0,36.9751,37.1112,36.9686,37.0917,64300.0
2007-10-04 14:00:00,57.25,57.38,57.23,57.3,138900.0,37.0852,37.1695,37.0723,37.1176,138900.0
2007-10-04 14:30:00,57.28,57.35,57.24,57.3,67800.0,37.1047,37.15,37.0788,37.1176,67800.0
2007-10-04 15:00:00,57.29,57.45,57.17,57.31,117100.0,37.1112,37.2148,37.0334,37.1241,117100.0
2007-10-04 15:30:00,57.32,57.41,57.24,57.27,80800.0,37.1306,37.1889,37.0788,37.0982,80800.0
2007-10-05 09:30:00,57.73,57.79,57.53,57.69,23300.0,37.3962,37.435,37.2666,37.3703,23300.0
2007-10-05 10:00:00,57.64,57.7,57.43,57.43,33200.0,37.3379,37.3767,37.2018,37.2018,33200.0
2007-10-05 10:30:00,57.44,57.57,57.34,57.51,35700.0,37.2083,37.2925,37.1435,37.2537,35700.0
2007-10-05 11:00:00,57.53,57.8,57.53,57.79,70400.0,37.2666,37.4415,37.2666,37.435,70400.0
2007-10-05 11:30:00,57.79,57.98,57.76,57.96,19800.0,37.435,37.5581,37.4156,37.5452,19800.0
2007-10-05 12:00:00,57.97,58.02,57.91,57.94,45000.0,37.5516,37.584,37.5128,37.5322,45000.0
2007-10-05 12:30:00,57.94,58.02,57.84,58.01,22500.0,37.5322,37.584,37.4674,37.5776,22500.0
2007-10-05 13:00:00,58.01,58.09,57.92,58.01,43900.0,37.5776,37.6294,37.5193,37.5776,43900.0
2007-10-05 13:30:00,58.0,58.22,57.95,58.12,36200.0,37.5711,37.7136,37.5387,37.6488,36200.0
2007-10-05 14:00:00,58.14,58.21,58.09,58.15,40400.0,37.6618,37.7071,37.6294,37.6682,40400.0
2007-10-05 14:30:00,58.15,58.21,58.1,58.2,52700.0,37.6682,37.7071,37.6359,37.7006,52700.0
2007-10-05 15:00:00,58.18,58.27,58.1,58.1,33900.0,37.6877,37.746,37.6359,37.6359,33900.0
2007-10-05 15:30:00,58.12,58.14,57.84,57.89,93500.0,37.6488,37.6618,37.4674,37.4998,93500.0
2007-10-08 09:30:00,58.1,58.2,57.85,57.92,20500.0,37.6359,37.7006,37.4739,37.5193,20500.0
2007-10-08 10:00:00,57.95,58.06,57.92,57.94,32000.0,37.5387,37.6099,37.5193,37.5322,32000.0
2007-10-08 10:30:00,57.92,58.04,57.92,58.01,31300.0,37.5193,37.597,37.5193,37.5776,31300.0
2007-10-08 11:00:00,58.0,58.03,57.88,57.92,29700.0,37.5711,37.5905,37.4933,37.5193,29700.0
2007-10-08 11:30:00,57.93,57.99,57.85,57.99,7400.0,37.5257,37.5646,37.4739,37.5646,7400.0
2007-10-08 12:00:00,58.0,58.03,57.83,57.9,21900.0,37.5711,37.5905,37.461,37.5063,21900.0
2007-10-08 12:30:00,57.9,57.9,57.86,57.88,8500.0,37.5063,37.5063,37.4804,37.4933,8500.0
2007-10-08 13:00:00,57.87,57.9,57.83,57.87,11700.0,37.4869,37.5063,37.461,37.4869,11700.0
2007-10-08 13:30:00,57.86,57.87,57.68,57.74,29400.0,37.4804,37.4869,37.3638,37.4027,29400.0
2007-10-08 14:00:00,57.71,57.81,57.63,57.8,33100.0,37.3832,37.448,37.3314,37.4415,33100.0
2007-10-08 14:30:00,57.8,57.81,57.72,57.79,26300.0,37.4415,37.448,37.3897,37.435,26300.0
2007-10-08 15:00:00,57.78,57.85,57.77,57.8,21200.0,37.4286,37.4739,37.4221,37.4415,21200.0
2007-10-08 15:30:00,57.79,57.82,57.68,57.73,76100.0,37.435,37.4545,37.3638,37.3962,76100.0
2007-10-09 09:30:00,57.89,58.05,57.63,57.69,31700.0,37.4998,37.6035,37.3314,37.3703,31700.0
2007-10-09 10:00:00,57.69,57.77,57.49,57.7,33100.0,37.3703,37.4221,37.2407,37.3767,33100.0
2007-10-09 10:30:00,57.72,57.82,57.56,57.67,31100.0,37.3897,37.4545,37.2861,37.3573,31100.0
2007-10-09 11:00:00,57.7,57.83,57.69,57.72,20500.0,37.3767,37.461,37.3703,37.3897,20500.0
2007-10-09 11:30:00,57.72,57.72,57.54,57.66,22300.0,37.3897,37.3897,37.2731,37.3508,22300.0
2007-10-09 12:00:00,57.63,57.65,57.58,57.62,45000.0,37.3314,37.3444,37.299,37.3249,45000.0
2007-10-09 12:30:00,57.6,57.66,57.6,57.64,26000.0,37.312,37.3508,37.312,37.3379,26000.0
2007-10-09 13:00:00,57.61,57.66,57.56,57.56,27800.0,37.3184,37.3508,37.2861,37.2861,27800.0
2007-10-09 13:30:00,57.57,57.72,57.56,57.72,23500.0,37.2925,37.3897,37.2861,37.3897,23500.0
2007-10-09 14:00:00,57.7,57.83,57.6,57.77,46500.0,37.3767,37.461,37.312,37.4221,46500.0
2007-10-09 14:30:00,57.77,57.8,57.63,57.7,58700.0,37.4221,37.4415,37.3314,37.3767,58700.0
2007-10-09 15:00:00,57.68,57.82,57.62,57.63,53300.0,37.3638,37.4545,37.3249,37.3314,53300.0
2007-10-09 15:30:00,57.64,57.81,57.58,57.75,115500.0,37.3379,37.448,37.299,37.4091,115500.0
2007-10-10 09:30:00,57.5,57.6,56.81,56.81,68800.0,37.2472,37.312,36.8002,36.8002,68800.0
2007-10-10 10:00:00,56.82,57.08,56.72,56.9,79200.0,36.8067,36.9751,36.7419,36.8585,79200.0
2007-10-10 10:30:00,56.9,56.92,56.68,56.7,39000.0,36.8585,36.8715,36.716,36.729,39000.0
2007-10-10 11:00:00,56.69,56.73,56.55,56.58,54500.0,36.7225,36.7484,36.6318,36.6512,54500.0
2007-10-10 11:30:00,56.58,56.59,56.21,56.25,115100.0,36.6512,36.6577,36.4116,36.4375,115100.0
2007-10-10 12:00:00,56.23,56.26,56.05,56.1,85900.0,36.4245,36.4439,36.3079,36.3403,85900.0
2007-10-10 12:30:00,56.12,56.2,56.04,56.09,70300.0,36.3533,36.4051,36.3014,36.3338,70300.0
2007-10-10 13:00:00,56.09,56.18,56.05,56.11,62800.0,36.3338,36.3921,36.3079,36.3468,62800.0
2007-10-10 13:30:00,56.11,56.14,55.94,56.03,84500.0,36.3468,36.3662,36.2367,36.295,84500.0
2007-10-10 14:00:00,56.02,56.05,55.43,55.93,129300.0,36.2885,36.3079,35.9063,36.2302,129300.0
2007-10-10 14:30:00,55.95,56.08,55.59,55.89,388200.0,36.2431,36.3273,36.0099,36.2043,388200.0
2007-10-10 15:00:00,55.89,56.25,55.89,56.13,285000.0,36.2043,36.4375,36.2043,36.3597,285000.0
2007-10-10 15:30:00,56.13,56.16,55.91,56.06,148700.0,36.3597,36.3792,36.2172,36.3144,148700.0
2007-10-11 09:30:00,56.05,56.26,56.01,56.19,127100.0,36.3079,36.4439,36.282,36.3986,127100.0
2007-10-11 10:00:00,56.25,56.25,56.03,56.09,75000.0,36.4375,36.4375,36.295,36.3338,75000.0
2007-10-11 10:30:00,56.08,56.15,55.91,55.98,36700.0,36.3273,36.3727,36.2172,36.2626,36700.0
2007-10-11 11:00:00,55.99,56.01,55.83,56.01,91200.0,36.269,36.282,36.1654,36.282,91200.0
2007-10-11 11:30:00,56.02,56.07,55.98,56.02,28100.0,36.2885,36.3209,36.2626,36.2885,28100.0
2007-10-11 12:00:00,56.02,56.08,55.9,55.97,46100.0,36.2885,36.3273,36.2107,36.2561,46100.0
2007-10-11 12:30:00,56.0,56.0,55.96,55.98,46200.0,36.2755,36.2755,36.2496,36.2626,46200.0
2007-10-11 13:00:00,55.98,56.0,55.96,56.0,46300.0,36.2626,36.2755,36.2496,36.2755,46300.0
2007-10-11 13:30:00,55.99,56.0,55.94,55.99,28000.0,36.269,36.2755,36.2367,36.269,28000.0
2007-10-11 14:00:00,55.98,56.0,55.63,55.7,101900.0,36.2626,36.2755,36.0358,36.0812,101900.0
2007-10-11 14:30:00,55.68,55.95,55.51,55.58,79200.0,36.0682,36.2431,35.9581,36.0035,79200.0
2007-10-11 15:00:00,55.61,55.66,55.28,55.45,98400.0,36.0229,36.0553,35.8091,35.9192,98400.0
2007-10-11 15:30:00,55.43,55.66,54.99,55.32,189300.0,35.9063,36.0553,35.6213,35.835,189300.0
2007-10-12 09:30:00,55.27,55.64,55.13,55.23,43100.0,35.8026,36.0423,35.712,35.7767,43100.0
2007-10-12 10:00:00,55.2,55.43,55.05,55.25,37400.0,35.7573,35.9063,35.6601,35.7897,37400.0
2007-10-12 10:30:00,55.25,55.28,55.0,55.16,59100.0,35.7897,35.8091,35.6277,35.7314,59100.0
2007-10-12 11:00:00,55.16,55.35,55.09,55.33,45300.0,35.7314,35.8545,35.686,35.8415,45300.0
2007-10-12 11:30:00,55.31,55.33,55.2,55.2,33400.0,35.8286,35.8415,35.7573,35.7573,33400.0
2007-10-12 12:00:00,55.2,55.4,55.11,55.27,30100.0,35.7573,35.8869,35.699,35.8026,30100.0
2007-10-12 12:30:00,55.26,55.32,55.14,55.25,23500.0,35.7962,35.835,35.7184,35.7897,23500.0
2007-10-12 13:00:00,55.24,55.24,55.12,55.19,16700.0,35.7832,35.7832,35.7055,35.7508,16700.0
2007-10-12 13:30:00,55.19,55.39,55.17,55.28,35000.0,35.7508,35.8804,35.7379,35.8091,35000.0
2007-10-12 14:00:00,55.29,55.33,55.12,55.16,33700.0,35.8156,35.8415,35.7055,35.7314,33700.0
2007-10-12 14:30:00,55.14,55.29,55.14,55.17,37800.0,35.7184,35.8156,35.7184,35.7379,37800.0
2007-10-12 15:00:00,55.18,55.27,55.11,55.18,45400.0,35.7443,35.8026,35.699,35.7443,45400.0
2007-10-12 15:30:00,55.21,55.25,55.0,55.15,64100.0,35.7638,35.7897,35.6277,35.7249,64100.0
2007-10-15 09:30:00,55.29,55.59,55.14,55.21,41000.0,35.8156,36.0099,35.7184,35.7638,41000.0
2007-10-15 10:00:00,55.22,55.31,55.11,55.23,72700.0,35.7703,35.8286,35.699,35.7767,72700.0
2007-10-15 10:30:00,55.21,55.21,54.81,54.85,47400.0,35.7638,35.7638,35.5047,35.5306,47400.0
2007-10-15 11:00:00,54.82,55.05,54.82,54.9,34900.0,35.5111,35.6601,35.5111,35.563,34900.0
2007-10-15 11:30:00,54.93,54.98,54.86,54.92,27000.0,35.5824,35.6148,35.5371,35.5759,27000.0
2007-10-15 12:00:00,54.9,54.92,54.84,54.85,35300.0,35.563,35.5759,35.5241,35.5306,35300.0
2007-10-15 12:30:00,54.85,54.86,54.59,54.66,34100.0,35.5306,35.5371,35.3622,35.4075,34100.0
2007-10-15 13:00:00,54.66,54.71,54.55,54.71,37000.0,35.4075,35.4399,35.3362,35.4399,37000.0
2007-10-15 13:30:00,54.71,54.73,54.59,54.67,25400.0,35.4399,35.4528,35.3622,35.414,25400.0
2007-10-15 14:00:00,54.67,54.68,54.54,54.63,37600.0,35.414,35.4205,35.3298,35.3881,37600.0
2007-10-15 14:30:00,54.64,54.67,54.57,54.63,62400.0,35.3945,35.414,35.3492,35.3881,62400.0
2007-10-15 15:00:00,54.63,54.77,54.59,54.64,88700.0,35.3881,35.4788,35.3622,35.3945,88700.0
2007-10-15 15:30:00,54.66,55.0,54.56,54.94,176300.0,35.4075,35.6277,35.3427,35.5889,176300.0
2007-10-16 09:30:00,54.9,54.91,54.56,54.86,19200.0,35.563,35.5694,35.3427,35.5371,19200.0
2007-10-16 10:00:00,54.66,54.75,54.13,54.31,65200.0,35.4075,35.4658,35.0642,35.1808,65200.0
2007-10-16 10:30:00,54.32,54.41,54.24,54.4,37200.0,35.1873,35.2456,35.1354,35.2391,37200.0
2007-10-16 11:00:00,54.4,54.46,54.22,54.27,46000.0,35.2391,35.2779,35.1225,35.1549,46000.0
2007-10-16 11:30:00,54.26,54.43,54.19,54.22,32500.0,35.1484,35.2585,35.103,35.1225,32500.0
2007-10-16 12:00:00,54.24,54.26,54.1,54.24,62600.0,35.1354,35.1484,35.0447,35.1354,62600.0
2007-10-16 12:30:00,54.24,54.33,54.23,54.3,17700.0,35.1354,35.1937,35.129,35.1743,17700.0
2007-10-16 13:00:00,54.28,54.28,54.0,54.16,39400.0,35.1613,35.1613,34.98,35.0836,39400.0
2007-10-16 13:30:00,54.16,54.2,54.04,54.14,59100.0,35.0836,35.1095,35.0059,35.0707,59100.0
2007-10-16 14:00:00,54.12,54.23,54.05,54.1,70800.0,35.0577,35.129,35.0124,35.0447,70800.0
2007-10-16 14:30:00,54.12,54.16,53.97,54.02,45600.0,35.0577,35.0836,34.9605,34.9929,45600.0
2007-10-16 15:00:00,54.0,54.13,53.9,54.07,46500.0,34.98,35.0642,34.9152,35.0253,46500.0
2007-10-16 15:30:00,54.04,54.17,53.97,54.11,75800.0,35.0059,35.0901,34.9605,35.0512,75800.0
2007-10-17 09:30:00,54.76,55.0,54.6,54.96,61700.0,35.4723,35.6277,35.3686,35.6018,61700.0
2007-10-17 10:00:00,54.93,55.1,54.8,54.98,43700.0,35.5824,35.6925,35.4982,35.6148,43700.0
2007-10-17 10:30:00,54.98,55.09,54.8,54.85,35200.0,35.6148,35.686,35.4982,35.5306,35200.0
2007-10-17 11:00:00,54.84,54.91,54.72,54.83,29100.0,35.5241,35.5694,35.4464,35.5176,29100.0
2007-10-17 11:30:00,54.83,55.06,54.83,55.01,22500.0,35.5176,35.6666,35.5176,35.6342,22500.0
2007-10-17 12:00:00,55.0,55.03,54.68,54.69,19700.0,35.6277,35.6472,35.4205,35.4269,19700.0
2007-10-17 12:30:00,54.71,54.77,54.6,54.62,28700.0,35.4399,35.4788,35.3686,35.3816,28700.0
2007-10-17 13:00:00,54.62,54.66,54.48,54.51,35400.0,35.3816,35.4075,35.2909,35.3103,35400.0
2007-10-17 13:30:00,54.53,54.71,54.44,54.55,49300.0,35.3233,35.4399,35.265,35.3362,49300.0
2007-10-17 14:00:00,54.54,54.79,54.45,54.79,62900.0,35.3298,35.4917,35.2715,35.4917,62900.0
2007-10-17 14:30:00,54.82,54.88,54.54,54.65,51200.0,35.5111,35.55,35.3298,35.401,51200.0
2007-10-17 15:00:00,54.64,54.87,54.62,54.86,94900.0,35.3945,35.5435,35.3816,35.5371,94900.0
2007-10-17 15:30:00,54.84,55.02,54.63,54.97,142000.0,35.5241,35.6407,35.3881,35.6083,142000.0
2007-10-18 09:30:00,54.7,54.95,54.53,54.79,28200.0,35.4334,35.5954,35.3233,35.4917,28200.0
2007-10-18 10:00:00,54.77,55.15,54.63,55.08,44400.0,35.4788,35.7249,35.3881,35.6796,44400.0
2007-10-18 10:30:00,55.09,55.09,54.9,54.96,37800.0,35.686,35.686,35.563,35.6018,37800.0
2007-10-18 11:00:00,54.95,55.02,54.89,54.97,48600.0,35.5954,35.6407,35.5565,35.6083,48600.0
2007-10-18 11:30:00,54.97,55.11,54.95,55.1,31700.0,35.6083,35.699,35.5954,35.6925,31700.0
2007-10-18 12:00:00,55.12,55.18,55.04,55.09,45800.0,35.7055,35.7443,35.6537,35.686,45800.0
2007-10-18 12:30:00,55.09,55.1,54.98,55.03,30400.0,35.686,35.6925,35.6148,35.6472,30400.0
2007-10-18 13:00:00,55.03,55.05,54.97,55.0,43900.0,35.6472,35.6601,35.6083,35.6277,43900.0
2007-10-18 13:30:00,54.99,55.07,54.97,55.04,82200.0,35.6213,35.6731,35.6083,35.6537,82200.0
2007-10-18 14:00:00,55.03,55.11,54.89,54.9,20300.0,35.6472,35.699,35.5565,35.563,20300.0
2007-10-18 14:30:00,54.88,55.08,54.87,55.0,52900.0,35.55,35.6796,35.5435,35.6277,52900.0
2007-10-18 15:00:00,55.01,55.12,54.99,55.06,44800.0,35.6342,35.7055,35.6213,35.6666,44800.0
2007-10-18 15:30:00,55.07,55.16,54.99,55.03,64100.0,35.6731,35.7314,35.6213,35.6472,64100.0
2007-10-19 09:30:00,54.85,55.54,54.84,55.27,138700.0,35.5306,35.9775,35.5241,35.8026,138700.0
2007-10-19 10:00:00,55.29,55.29,54.89,55.02,63900.0,35.8156,35.8156,35.5565,35.6407,63900.0
2007-10-19 10:30:00,55.02,55.15,54.86,55.02,62300.0,35.6407,35.7249,35.5371,35.6407,62300.0
2007-10-19 11:00:00,55.04,55.2,55.02,55.11,42400.0,35.6537,35.7573,35.6407,35.699,42400.0
2007-10-19 11:30:00,55.12,55.4,54.85,55.28,49100.0,35.7055,35.8869,35.5306,35.8091,49100.0
2007-10-19 12:00:00,55.26,55.26,55.0,55.0,34100.0,35.7962,35.7962,35.6277,35.6277,34100.0
2007-10-19 12:30:00,55.0,55.35,55.0,55.32,42000.0,35.6277,35.8545,35.6277,35.835,42000.0
2007-10-19 13:00:00,55.32,55.32,55.02,55.09,52100.0,35.835,35.835,35.6407,35.686,52100.0
2007-10-19 13:30:00,55.09,55.13,54.93,54.97,39100.0,35.686,35.712,35.5824,35.6083,39100.0
2007-10-19 14:00:00,54.97,55.25,54.85,55.15,82800.0,35.6083,35.7897,35.5306,35.7249,82800.0
2007-10-19 14:30:00,55.15,55.23,54.94,55.0,105200.0,35.7249,35.7767,35.5889,35.6277,105200.0
2007-10-19 15:00:00,55.01,55.12,54.93,54.95,117200.0,35.6342,35.7055,35.5824,35.5954,117200.0
2007-10-19 15:30:00,54.91,55.01,54.66,54.66,177700.0,35.5694,35.6342,35.4075,35.4075,177700.0
2007-10-22 09:30:00,54.42,55.0,54.0,54.71,59000.0,35.252,35.6277,34.98,35.4399,59000.0
2007-10-22 10:00:00,54.73,54.94,54.61,54.78,45400.0,35.4528,35.5889,35.3751,35.4852,45400.0
2007-10-22 10:30:00,54.75,55.19,54.75,55.19,76300.0,35.4658,35.7508,35.4658,35.7508,76300.0
2007-10-22 11:00:00,55.18,55.29,54.94,55.23,64600.0,35.7443,35.8156,35.5889,35.7767,64600.0
2007-10-22 11:30:00,55.23,55.34,55.14,55.29,40900.0,35.7767,35.848,35.7184,35.8156,40900.0
2007-10-22 12:00:00,55.28,55.3,55.09,55.18,91600.0,35.8091,35.8221,35.686,35.7443,91600.0
2007-10-22 12:30:00,55.2,55.54,55.2,55.47,27200.0,35.7573,35.9775,35.7573,35.9322,27200.0
2007-10-22 13:00:00,55.47,55.74,55.42,55.73,57400.0,35.9322,36.1071,35.8998,36.1006,57400.0
2007-10-22 13:30:00,55.74,55.99,55.65,55.7,102700.0,36.1071,36.269,36.0488,36.0812,102700.0
2007-10-22 14:00:00,55.7,55.81,55.43,55.46,37400.0,36.0812,36.1524,35.9063,35.9257,37400.0
2007-10-22 14:30:00,55.44,55.55,55.18,55.26,63200.0,35.9128,35.984,35.7443,35.7962,63200.0
2007-10-22 15:00:00,55.25,55.5,54.95,55.5,119100.0,35.7897,35.9516,35.5954,35.9516,119100.0
2007-10-22 15:30:00,55.48,55.88,55.45,55.67,109400.0,35.9387,36.1978,35.9192,36.0618,109400.0
2007-10-23 09:30:00,59.5,59.5,57.77,59.03,223600.0,38.5427,38.5427,37.4221,38.2383,223600.0
2007-10-23 10:00:00,59.03,59.68,58.6,59.0,219700.0,38.2383,38.6593,37.9597,38.2189,219700.0
2007-10-23 10:30:00,59.0,59.09,58.37,58.48,99600.0,38.2189,38.2772,37.8108,37.882,99600.0
2007-10-23 11:00:00,58.48,58.53,57.89,58.02,82900.0,37.882,37.9144,37.4998,37.584,82900.0
2007-10-23 11:30:00,58.01,58.15,57.8,57.98,105100.0,37.5776,37.6682,37.4415,37.5581,105100.0
2007-10-23 12:00:00,57.97,58.34,57.89,58.26,44600.0,37.5516,37.7913,37.4998,37.7395,44600.0
2007-10-23 12:30:00,58.27,58.57,58.27,58.44,51300.0,37.746,37.9403,37.746,37.8561,51300.0
2007-10-23 13:00:00,58.44,58.5,58.29,58.34,47400.0,37.8561,37.895,37.7589,37.7913,47400.0
2007-10-23 13:30:00,58.34,58.39,58.07,58.22,56700.0,37.7913,37.8237,37.6164,37.7136,56700.0
2007-10-23 14:00:00,58.23,59.19,58.21,59.16,96200.0,37.7201,38.3419,37.7071,38.3225,96200.0
2007-10-23 14:30:00,59.16,59.18,58.75,58.78,86900.0,38.3225,38.3355,38.0569,38.0763,86900.0
2007-10-23 15:00:00,58.79,58.97,58.66,58.87,125200.0,38.0828,38.1994,37.9986,38.1346,125200.0
2007-10-23 15:30:00,58.87,59.65,58.84,59.33,182400.0,38.1346,38.6399,38.1152,38.4326,182400.0
2007-10-24 09:30:00,58.9,59.39,58.3,58.48,62300.0,38.1541,38.4715,37.7654,37.882,62300.0
2007-10-24 10:00:00,58.47,58.53,58.06,58.17,69100.0,37.8755,37.9144,37.6099,37.6812,69100.0
2007-10-24 10:30:00,58.16,58.16,57.61,57.72,107800.0,37.6747,37.6747,37.3184,37.3897,107800.0
2007-10-24 11:00:00,57.72,57.74,56.96,57.31,72400.0,37.3897,37.4027,36.8974,37.1241,72400.0
2007-10-24 11:30:00,57.28,57.47,57.1,57.25,57600.0,37.1047,37.2278,36.9881,37.0852,57600.0
2007-10-24 12:00:00,57.22,57.38,57.1,57.3,69000.0,37.0658,37.1695,36.9881,37.1176,69000.0
2007-10-24 12:30:00,57.3,57.57,57.23,57.33,56200.0,37.1176,37.2925,37.0723,37.1371,56200.0
2007-10-24 13:00:00,57.34,57.59,57.18,57.52,53100.0,37.1435,37.3055,37.0399,37.2601,53100.0
2007-10-24 13:30:00,57.52,57.55,57.1,57.22,47800.0,37.2601,37.2796,36.9881,37.0658,47800.0
2007-10-24 14:00:00,57.21,57.55,56.91,57.39,80900.0,37.0593,37.2796,36.865,37.1759,80900.0
2007-10-24 14:30:00,57.39,57.95,57.37,57.95,123900.0,37.1759,37.5387,37.163,37.5387,123900.0
2007-10-24 15:00:00,57.97,58.25,57.68,58.05,117700.0,37.5516,37.733,37.3638,37.6035,117700.0
2007-10-24 15:30:00,58.05,58.06,57.53,57.84,180400.0,37.6035,37.6099,37.2666,37.4674,180400.0
2007-10-25 09:30:00,58.3,58.65,57.75,57.87,61200.0,37.7654,37.9921,37.4091,37.4869,61200.0
2007-10-25 10:00:00,57.9,58.21,57.69,58.16,104100.0,37.5063,37.7071,37.3703,37.6747,104100.0
2007-10-25 10:30:00,58.18,58.2,58.02,58.06,71700.0,37.6877,37.7006,37.584,37.6099,71700.0
2007-10-25 11:00:00,58.07,58.12,57.82,57.97,61700.0,37.6164,37.6488,37.4545,37.5516,61700.0
2007-10-25 11:30:00,57.99,58.13,57.83,57.85,57700.0,37.5646,37.6553,37.461,37.4739,57700.0
2007-10-25 12:00:00,57.86,57.98,57.8,57.96,81400.0,37.4804,37.5581,37.4415,37.5452,81400.0
2007-10-25 12:30:00,57.97,58.0,57.81,57.84,48100.0,37.5516,37.5711,37.448,37.4674,48100.0
2007-10-25 13:00:00,57.84,57.93,57.68,57.79,51900.0,37.4674,37.5257,37.3638,37.435,51900.0
2007-10-25 13:30:00,57.82,58.05,57.82,57.95,44300.0,37.4545,37.6035,37.4545,37.5387,44300.0
2007-10-25 14:00:00,57.96,58.07,57.75,57.9,61000.0,37.5452,37.6164,37.4091,37.5063,61000.0
2007-10-25 14:30:00,57.88,58.02,57.73,57.93,93200.0,37.4933,37.584,37.3962,37.5257,93200.0
2007-10-25 15:00:00,57.91,57.99,57.69,57.73,85800.0,37.5128,37.5646,37.3703,37.3962,85800.0
2007-10-25 15:30:00,57.75,57.83,57.52,57.7,214700.0,37.4091,37.461,37.2601,37.3767,214700.0
2007-10-26 09:30:00,57.91,58.89,57.59,58.74,102600.0,37.5128,38.1476,37.3055,38.0504,102600.0
2007-10-26 10:00:00,58.71,58.8,58.46,58.54,39400.0,38.031,38.0893,37.8691,37.9209,39400.0
2007-10-26 10:30:00,58.57,58.57,58.26,58.36,47800.0,37.9403,37.9403,37.7395,37.8043,47800.0
2007-10-26 11:00:00,58.34,58.43,58.12,58.24,39900.0,37.7913,37.8496,37.6488,37.7265,39900.0
2007-10-26 11:30:00,58.24,58.35,58.08,58.08,29000.0,37.7265,37.7978,37.6229,37.6229,29000.0
2007-10-26 12:00:00,58.09,58.12,57.89,58.07,34000.0,37.6294,37.6488,37.4998,37.6164,34000.0
2007-10-26 12:30:00,58.06,58.11,57.9,57.96,34500.0,37.6099,37.6423,37.5063,37.5452,34500.0
2007-10-26 13:00:00,57.98,58.14,57.9,58.08,28900.0,37.5581,37.6618,37.5063,37.6229,28900.0
2007-10-26 13:30:00,58.08,58.08,57.9,57.98,27700.0,37.6229,37.6229,37.5063,37.5581,27700.0
2007-10-26 14:00:00,57.96,58.12,57.79,57.84,49700.0,37.5452,37.6488,37.435,37.4674,49700.0
2007-10-26 14:30:00,57.81,57.97,57.8,57.89,43900.0,37.448,37.5516,37.4415,37.4998,43900.0
2007-10-26 15:00:00,57.88,57.92,57.57,57.6,52000.0,37.4933,37.5193,37.2925,37.312,52000.0
2007-10-26 15:30:00,57.61,57.89,57.61,57.89,97100.0,37.3184,37.4998,37.3184,37.4998,97100.0
2007-10-29 09:30:00,57.92,58.24,57.92,58.03,40600.0,37.5193,37.7265,37.5193,37.5905,40600.0
2007-10-29 10:00:00,58.04,58.07,57.69,57.78,55400.0,37.597,37.6164,37.3703,37.4286,55400.0
2007-10-29 10:30:00,57.77,57.8,57.58,57.72,45500.0,37.4221,37.4415,37.299,37.3897,45500.0
2007-10-29 11:00:00,57.7,57.9,57.6,57.85,26900.0,37.3767,37.5063,37.312,37.4739,26900.0
2007-10-29 11:30:00,57.85,57.92,57.69,57.69,39300.0,37.4739,37.5193,37.3703,37.3703,39300.0
2007-10-29 12:00:00,57.68,57.86,57.68,57.79,29400.0,37.3638,37.4804,37.3638,37.435,29400.0
2007-10-29 12:30:00,57.79,57.9,57.67,57.88,27600.0,37.435,37.5063,37.3573,37.4933,27600.0
2007-10-29 13:00:00,57.88,57.97,57.82,57.95,41400.0,37.4933,37.5516,37.4545,37.5387,41400.0
2007-10-29 13:30:00,57.95,58.0,57.8,57.89,51500.0,37.5387,37.5711,37.4415,37.4998,51500.0
2007-10-29 14:00:00,57.87,57.92,57.61,57.67,45100.0,37.4869,37.5193,37.3184,37.3573,45100.0
2007-10-29 14:30:00,57.66,57.71,57.58,57.63,71000.0,37.3508,37.3832,37.299,37.3314,71000.0
2007-10-29 15:00:00,57.65,57.71,57.56,57.69,68800.0,37.3444,37.3832,37.2861,37.3703,68800.0
2007-10-29 15:30:00,57.7,57.7,57.44,57.58,139600.0,37.3767,37.3767,37.2083,37.299,139600.0
2007-10-30 09:30:00,57.46,57.75,57.45,57.54,37500.0,37.2213,37.4091,37.2148,37.2731,37500.0
2007-10-30 10:00:00,57.51,57.58,57.26,57.58,31500.0,37.2537,37.299,37.0917,37.299,31500.0
2007-10-30 10:30:00,57.56,57.64,57.44,57.6,32700.0,37.2861,37.3379,37.2083,37.312,32700.0
2007-10-30 11:00:00,57.6,57.6,57.35,57.4,71400.0,37.312,37.312,37.15,37.1824,71400.0
2007-10-30 11:30:00,57.4,57.48,57.36,57.47,40800.0,37.1824,37.2342,37.1565,37.2278,40800.0
2007-10-30 12:00:00,57.47,57.53,57.45,57.51,56700.0,37.2278,37.2666,37.2148,37.2537,56700.0
2007-10-30 12:30:00,57.51,57.52,57.45,57.46,59000.0,37.2537,37.2601,37.2148,37.2213,59000.0
2007-10-30 13:00:00,57.45,57.49,57.45,57.49,48700.0,37.2148,37.2407,37.2148,37.2407,48700.0
2007-10-30 13:30:00,57.49,57.53,57.45,57.5,33900.0,37.2407,37.2666,37.2148,37.2472,33900.0
2007-10-30 14:00:00,57.5,57.53,57.46,57.5,46500.0,37.2472,37.2666,37.2213,37.2472,46500.0
2007-10-30 14:30:00,57.5,57.62,57.48,57.6,55500.0,37.2472,37.3249,37.2342,37.312,55500.0
2007-10-30 15:00:00,57.58,57.7,57.52,57.58,50100.0,37.299,37.3767,37.2601,37.299,50100.0
2007-10-30 15:30:00,57.58,57.59,57.24,57.29,81100.0,37.299,37.3055,37.0788,37.1112,81100.0
2007-10-31 09:30:00,57.54,57.54,57.06,57.2,31300.0,37.2731,37.2731,36.9622,37.0529,31300.0
2007-10-31 10:00:00,57.18,57.33,57.14,57.25,41600.0,37.0399,37.1371,37.014,37.0852,41600.0
2007-10-31 10:30:00,57.28,57.38,57.1,57.32,35700.0,37.1047,37.1695,36.9881,37.1306,35700.0
2007-10-31 11:00:00,57.3,57.38,57.3,57.37,23600.0,37.1176,37.1695,37.1176,37.163,23600.0
2007-10-31 11:30:00,57.36,57.5,57.35,57.36,27700.0,37.1565,37.2472,37.15,37.1565,27700.0
2007-10-31 12:00:00,57.36,57.59,57.36,57.5,29700.0,37.1565,37.3055,37.1565,37.2472,29700.0
2007-10-31 12:30:00,57.51,57.53,57.41,57.47,16300.0,37.2537,37.2666,37.1889,37.2278,16300.0
2007-10-31 13:00:00,57.49,57.65,57.47,57.54,25400.0,37.2407,37.3444,37.2278,37.2731,25400.0
2007-10-31 13:30:00,57.56,57.68,57.52,57.63,21400.0,37.2861,37.3638,37.2601,37.3314,21400.0
2007-10-31 14:00:00,57.65,57.79,57.07,57.42,71700.0,37.3444,37.435,36.9686,37.1954,71700.0
2007-10-31 14:30:00,57.43,57.89,57.2,57.76,135400.0,37.2018,37.4998,37.0529,37.4156,135400.0
2007-10-31 15:00:00,57.76,57.87,57.29,57.42,101500.0,37.4156,37.4869,37.1112,37.1954,101500.0
2007-10-31 15:30:00,57.41,57.88,57.38,57.78,73700.0,37.1889,37.4933,37.1695,37.4286,73700.0
2007-11-01 09:30:00,57.38,57.6,56.86,57.21,42600.0,37.1695,37.312,36.8326,37.0593,42600.0
2007-11-01 10:00:00,57.19,57.29,56.69,56.79,53100.0,37.0464,37.1112,36.7225,36.7873,53100.0
2007-11-01 10:30:00,56.78,57.16,56.76,56.98,36400.0,36.7808,37.0269,36.7678,36.9103,36400.0
2007-11-01 11:00:00,56.97,56.97,56.63,56.75,38600.0,36.9039,36.9039,36.6836,36.7614,38600.0
2007-11-01 11:30:00,56.74,56.74,56.35,56.51,48600.0,36.7549,36.7549,36.5022,36.6059,48600.0
2007-11-01 12:00:00,56.53,56.7,56.51,56.62,50400.0,36.6188,36.729,36.6059,36.6771,50400.0
2007-11-01 12:30:00,56.59,56.84,56.57,56.75,42700.0,36.6577,36.8197,36.6448,36.7614,42700.0
2007-11-01 13:00:00,56.74,56.92,56.66,56.66,28900.0,36.7549,36.8715,36.7031,36.7031,28900.0
2007-11-01 13:30:00,56.66,56.7,56.4,56.42,25400.0,36.7031,36.729,36.5346,36.5476,25400.0
2007-11-01 14:00:00,56.41,56.66,56.41,56.46,61100.0,36.5411,36.7031,36.5411,36.5735,61100.0
2007-11-01 14:30:00,56.48,56.89,56.48,56.78,51800.0,36.5865,36.852,36.5865,36.7808,51800.0
2007-11-01 15:00:00,56.77,56.8,56.26,56.32,81800.0,36.7743,36.7937,36.4439,36.4828,81800.0
2007-11-01 15:30:00,56.32,56.4,55.93,56.06,112900.0,36.4828,36.5346,36.2302,36.3144,112900.0
2007-11-02 09:30:00,56.1,56.41,55.5,55.63,40900.0,36.3403,36.5411,35.9516,36.0358,40900.0
2007-11-02 10:00:00,55.69,56.05,55.59,56.05,41200.0,36.0747,36.3079,36.0099,36.3079,41200.0
2007-11-02 10:30:00,56.09,56.21,55.78,55.95,39300.0,36.3338,36.4116,36.133,36.2431,39300.0
2007-11-02 11:00:00,55.92,56.04,55.62,55.62,26600.0,36.2237,36.3014,36.0294,36.0294,26600.0
2007-11-02 11:30:00,55.62,56.0,55.58,55.9,67700.0,36.0294,36.2755,36.0035,36.2107,67700.0
2007-11-02 12:00:00,55.9,56.27,55.87,56.18,58500.0,36.2107,36.4504,36.1913,36.3921,58500.0
2007-11-02 12:30:00,56.22,56.51,56.03,56.27,46200.0,36.418,36.6059,36.295,36.4504,46200.0
2007-11-02 13:00:00,56.27,56.45,56.03,56.12,48600.0,36.4504,36.567,36.295,36.3533,48600.0
2007-11-02 13:30:00,56.16,56.3,56.09,56.17,42100.0,36.3792,36.4699,36.3338,36.3856,42100.0
2007-11-02 14:00:00,56.19,56.3,56.07,56.29,40800.0,36.3986,36.4699,36.3209,36.4634,40800.0
2007-11-02 14:30:00,56.28,56.3,56.16,56.28,80500.0,36.4569,36.4699,36.3792,36.4569,80500.0
2007-11-02 15:00:00,56.25,56.5,56.24,56.4,89300.0,36.4375,36.5994,36.431,36.5346,89300.0
2007-11-02 15:30:00,56.37,57.08,56.26,56.63,115200.0,36.5152,36.9751,36.4439,36.6836,115200.0
2007-11-05 09:30:00,56.48,56.51,55.79,55.96,50300.0,36.5865,36.6059,36.1395,36.2496,50300.0
2007-11-05 10:00:00,55.98,56.28,55.9,56.1,48000.0,36.2626,36.4569,36.2107,36.3403,48000.0
2007-11-05 10:30:00,56.05,56.51,56.0,56.37,55400.0,36.3079,36.6059,36.2755,36.5152,55400.0
2007-11-05 11:00:00,56.37,56.53,56.33,56.43,50600.0,36.5152,36.6188,36.4893,36.5541,50600.0
2007-11-05 11:30:00,56.43,56.57,56.28,56.3,43300.0,36.5541,36.6448,36.4569,36.4699,43300.0
2007-11-05 12:00:00,56.32,56.32,56.1,56.19,79200.0,36.4828,36.4828,36.3403,36.3986,79200.0
2007-11-05 12:30:00,56.17,56.4,56.11,56.29,48900.0,36.3856,36.5346,36.3468,36.4634,48900.0
2007-11-05 13:00:00,56.3,56.38,56.02,56.11,87800.0,36.4699,36.5217,36.2885,36.3468,87800.0
2007-11-05 13:30:00,56.11,56.19,55.8,55.9,64300.0,36.3468,36.3986,36.146,36.2107,64300.0
2007-11-05 14:00:00,55.9,56.09,55.77,55.96,128400.0,36.2107,36.3338,36.1265,36.2496,128400.0
2007-11-05 14:30:00,56.0,56.19,55.85,56.1,76300.0,36.2755,36.3986,36.1784,36.3403,76300.0
2007-11-05 15:00:00,56.1,56.52,56.06,56.4,98500.0,36.3403,36.6124,36.3144,36.5346,98500.0
2007-11-05 15:30:00,56.41,56.56,56.18,56.21,101200.0,36.5411,36.6383,36.3921,36.4116,101200.0
2007-11-06 09:30:00,56.72,56.72,56.29,56.36,58300.0,36.7419,36.7419,36.4634,36.5087,58300.0
2007-11-06 10:00:00,56.36,56.42,55.93,56.0,48100.0,36.5087,36.5476,36.2302,36.2755,48100.0
2007-11-06 10:30:00,56.0,56.11,55.78,56.07,71000.0,36.2755,36.3468,36.133,36.3209,71000.0
2007-11-06 11:00:00,56.08,56.08,55.95,56.02,63800.0,36.3273,36.3273,36.2431,36.2885,63800.0
2007-11-06 11:30:00,56.02,56.2,55.92,56.05,53100.0,36.2885,36.4051,36.2237,36.3079,53100.0
2007-11-06 12:00:00,56.05,56.34,55.95,56.22,52000.0,36.3079,36.4958,36.2431,36.418,52000.0
2007-11-06 12:30:00,56.23,56.49,56.14,56.45,59400.0,36.4245,36.5929,36.3662,36.567,59400.0
2007-11-06 13:00:00,56.46,56.5,56.39,56.46,36400.0,36.5735,36.5994,36.5282,36.5735,36400.0
2007-11-06 13:30:00,56.46,56.69,56.43,56.54,38700.0,36.5735,36.7225,36.5541,36.6253,38700.0
2007-11-06 14:00:00,56.53,56.86,56.52,56.8,145300.0,36.6188,36.8326,36.6124,36.7937,145300.0
2007-11-06 14:30:00,56.81,56.92,56.73,56.82,87500.0,36.8002,36.8715,36.7484,36.8067,87500.0
2007-11-06 15:00:00,56.79,56.91,56.6,56.89,72900.0,36.7873,36.865,36.6642,36.852,72900.0
2007-11-06 15:30:00,56.89,57.17,56.76,57.17,126000.0,36.852,37.0334,36.7678,37.0334,126000.0
2007-11-07 09:30:00,56.37,56.43,55.99,56.42,59700.0,36.5152,36.5541,36.269,36.5476,59700.0
2007-11-07 10:00:00,56.42,56.93,56.33,56.67,72300.0,36.5476,36.878,36.4893,36.7095,72300.0
2007-11-07 10:30:00,56.7,56.83,56.59,56.72,59100.0,36.729,36.8132,36.6577,36.7419,59100.0
2007-11-07 11:00:00,56.7,56.84,56.62,56.73,30600.0,36.729,36.8197,36.6771,36.7484,30600.0
2007-11-07 11:30:00,56.75,56.8,56.6,56.71,35700.0,36.7614,36.7937,36.6642,36.7354,35700.0
2007-11-07 12:00:00,56.72,56.72,56.38,56.54,39900.0,36.7419,36.7419,36.5217,36.6253,39900.0
2007-11-07 12:30:00,56.53,56.61,56.32,56.43,51900.0,36.6188,36.6707,36.4828,36.5541,51900.0
2007-11-07 13:00:00,56.42,56.6,56.14,56.39,63900.0,36.5476,36.6642,36.3662,36.5282,63900.0
2007-11-07 13:30:00,56.41,56.5,56.27,56.4,43000.0,36.5411,36.5994,36.4504,36.5346,43000.0
2007-11-07 14:00:00,56.4,56.71,56.35,56.63,59500.0,36.5346,36.7354,36.5022,36.6836,59500.0
2007-11-07 14:30:00,56.65,56.72,56.24,56.28,89600.0,36.6966,36.7419,36.431,36.4569,89600.0
2007-11-07 15:00:00,56.28,56.43,56.01,56.03,51300.0,36.4569,36.5541,36.282,36.295,51300.0
2007-11-07 15:30:00,56.05,56.13,55.52,55.62,150600.0,36.3079,36.3597,35.9646,36.0294,150600.0
2007-11-08 09:30:00,55.5,55.73,54.92,55.14,45500.0,35.9516,36.1006,35.5759,35.7184,45500.0
2007-11-08 10:00:00,55.11,55.58,55.0,55.38,63500.0,35.699,36.0035,35.6277,35.8739,63500.0
2007-11-08 10:30:00,55.4,55.57,55.08,55.47,39500.0,35.8869,35.997,35.6796,35.9322,39500.0
2007-11-08 11:00:00,55.48,55.72,55.26,55.27,34200.0,35.9387,36.0941,35.7962,35.8026,34200.0
2007-11-08 11:30:00,55.26,55.33,55.06,55.26,44000.0,35.7962,35.8415,35.6666,35.7962,44000.0
2007-11-08 12:00:00,55.24,55.29,54.95,55.17,44800.0,35.7832,35.8156,35.5954,35.7379,44800.0
2007-11-08 12:30:00,55.2,55.28,54.95,55.18,77100.0,35.7573,35.8091,35.5954,35.7443,77100.0
2007-11-08 13:00:00,55.13,55.38,54.96,55.27,63200.0,35.712,35.8739,35.6018,35.8026,63200.0
2007-11-08 13:30:00,55.25,55.46,55.17,55.41,51300.0,35.7897,35.9257,35.7379,35.8933,51300.0
2007-11-08 14:00:00,55.43,55.49,55.01,55.1,47200.0,35.9063,35.9452,35.6342,35.6925,47200.0
2007-11-08 14:30:00,55.11,55.43,55.03,55.4,59000.0,35.699,35.9063,35.6472,35.8869,59000.0
2007-11-08 15:00:00,55.42,55.68,55.22,55.64,63600.0,35.8998,36.0682,35.7703,36.0423,63600.0
2007-11-08 15:30:00,55.65,55.96,55.48,55.78,78300.0,36.0488,36.2496,35.9387,36.133,78300.0
2007-11-09 09:30:00,54.93,55.4,54.93,55.24,25600.0,35.5824,35.8869,35.5824,35.7832,25600.0
2007-11-09 10:00:00,55.22,55.5,55.06,55.3,40600.0,35.7703,35.9516,35.6666,35.8221,40600.0
2007-11-09 10:30:00,55.37,55.48,54.97,55.15,55500.0,35.8674,35.9387,35.6083,35.7249,55500.0
2007-11-09 11:00:00,55.13,55.29,54.85,55.19,40500.0,35.712,35.8156,35.5306,35.7508,40500.0
2007-11-09 11:30:00,55.22,55.59,55.21,55.52,22400.0,35.7703,36.0099,35.7638,35.9646,22400.0
2007-11-09 12:00:00,55.48,55.48,55.09,55.2,53900.0,35.9387,35.9387,35.686,35.7573,53900.0
2007-11-09 12:30:00,55.19,55.32,55.0,55.1,83900.0,35.7508,35.835,35.6277,35.6925,83900.0
2007-11-09 13:00:00,55.09,55.15,54.84,55.1,47200.0,35.686,35.7249,35.5241,35.6925,47200.0
2007-11-09 13:30:00,55.11,55.19,54.99,55.1,19000.0,35.699,35.7508,35.6213,35.6925,19000.0
2007-11-09 14:00:00,55.08,55.32,55.04,55.29,51200.0,35.6796,35.835,35.6537,35.8156,51200.0
2007-11-09 14:30:00,55.3,55.43,55.08,55.08,68900.0,35.8221,35.9063,35.6796,35.6796,68900.0
2007-11-09 15:00:00,55.12,55.29,55.02,55.21,50700.0,35.7055,35.8156,35.6407,35.7638,50700.0
2007-11-09 15:30:00,55.23,55.25,54.65,54.65,120200.0,35.7767,35.7897,35.401,35.401,120200.0
2007-11-12 09:30:00,54.44,55.6,54.44,55.35,67400.0,35.265,36.0164,35.265,35.8545,67400.0
2007-11-12 10:00:00,55.35,55.35,55.06,55.23,45600.0,35.8545,35.8545,35.6666,35.7767,45600.0
2007-11-12 10:30:00,55.24,55.46,55.15,55.45,44100.0,35.7832,35.9257,35.7249,35.9192,44100.0
2007-11-12 11:00:00,55.45,55.64,55.38,55.57,28400.0,35.9192,36.0423,35.8739,35.997,28400.0
2007-11-12 11:30:00,55.6,55.62,55.14,55.18,36200.0,36.0164,36.0294,35.7184,35.7443,36200.0
2007-11-12 12:00:00,55.19,55.41,55.09,55.32,51300.0,35.7508,35.8933,35.686,35.835,51300.0
2007-11-12 12:30:00,55.32,55.45,55.2,55.22,29400.0,35.835,35.9192,35.7573,35.7703,29400.0
2007-11-12 13:00:00,55.24,55.33,55.16,55.3,50300.0,35.7832,35.8415,35.7314,35.8221,50300.0
2007-11-12 13:30:00,55.32,55.32,54.89,55.07,32000.0,35.835,35.835,35.5565,35.6731,32000.0
2007-11-12 14:00:00,55.05,55.13,54.94,55.04,66300.0,35.6601,35.712,35.5889,35.6537,66300.0
2007-11-12 14:30:00,55.01,55.23,55.01,55.06,83400.0,35.6342,35.7767,35.6342,35.6666,83400.0
2007-11-12 15:00:00,55.05,55.13,54.81,54.85,133800.0,35.6601,35.712,35.5047,35.5306,133800.0
2007-11-12 15:30:00,54.84,54.94,54.53,54.53,142400.0,35.5241,35.5889,35.3233,35.3233,142400.0
2007-11-13 09:30:00,55.01,55.25,54.92,55.05,30000.0,35.6342,35.7897,35.5759,35.6601,30000.0
2007-11-13 10:00:00,55.03,55.2,54.92,55.15,35300.0,35.6472,35.7573,35.5759,35.7249,35300.0
2007-11-13 10:30:00,55.18,55.18,54.95,55.0,33900.0,35.7443,35.7443,35.5954,35.6277,33900.0
2007-11-13 11:00:00,55.0,55.1,54.9,55.07,24600.0,35.6277,35.6925,35.563,35.6731,24600.0
2007-11-13 11:30:00,55.08,55.15,54.85,54.85,16500.0,35.6796,35.7249,35.5306,35.5306,16500.0
2007-11-13 12:00:00,54.85,54.93,54.77,54.86,17400.0,35.5306,35.5824,35.4788,35.5371,17400.0
2007-11-13 12:30:00,54.87,54.89,54.67,54.68,30600.0,35.5435,35.5565,35.414,35.4205,30600.0
2007-11-13 13:00:00,54.7,54.74,54.62,54.68,36600.0,35.4334,35.4593,35.3816,35.4205,36600.0
2007-11-13 13:30:00,54.7,54.96,54.66,54.87,38700.0,35.4334,35.6018,35.4075,35.5435,38700.0
2007-11-13 14:00:00,54.86,55.09,54.79,54.99,59200.0,35.5371,35.686,35.4917,35.6213,59200.0
2007-11-13 14:30:00,55.0,55.14,54.97,55.1,30400.0,35.6277,35.7184,35.6083,35.6925,30400.0
2007-11-13 15:00:00,55.1,55.25,55.06,55.1,62200.0,35.6925,35.7897,35.6666,35.6925,62200.0
2007-11-13 15:30:00,55.11,55.4,55.02,55.25,95900.0,35.699,35.8869,35.6407,35.7897,95900.0
2007-11-14 09:30:00,53.75,54.06,53.32,53.8,339300.0,34.818,35.0188,34.5395,34.8504,339300.0
2007-11-14 10:00:00,53.8,53.9,53.56,53.62,220600.0,34.8504,34.9152,34.6949,34.7338,220600.0
2007-11-14 10:30:00,53.61,53.61,53.17,53.45,232400.0,34.7273,34.7273,34.4423,34.6237,232400.0
2007-11-14 11:00:00,53.44,53.56,53.21,53.26,171900.0,34.6172,34.6949,34.4682,34.5006,171900.0
2007-11-14 11:30:00,53.26,53.3,53.0,53.27,120200.0,34.5006,34.5265,34.3322,34.5071,120200.0
2007-11-14 12:00:00,53.27,53.38,53.23,53.28,245300.0,34.5071,34.5783,34.4812,34.5136,245300.0
2007-11-14 12:30:00,53.28,53.34,53.25,53.26,80700.0,34.5136,34.5524,34.4941,34.5006,80700.0
2007-11-14 13:00:00,53.26,53.32,53.04,53.11,167500.0,34.5006,34.5395,34.3581,34.4034,167500.0
2007-11-14 13:30:00,53.09,53.25,52.85,52.9,257900.0,34.3905,34.4941,34.235,34.2674,257900.0
2007-11-14 14:00:00,52.88,52.93,52.62,52.7,317400.0,34.2545,34.2868,34.086,34.1379,317400.0
2007-11-14 14:30:00,52.7,52.71,52.41,52.41,321600.0,34.1379,34.1443,33.95,33.95,321600.0
2007-11-14 15:00:00,52.41,52.41,51.56,51.57,599200.0,33.95,33.95,33.3994,33.4059,599200.0
2007-11-14 15:30:00,51.56,51.75,51.0,51.26,1452500.0,33.3994,33.5225,33.0366,33.2051,1452500.0
2007-11-15 09:30:00,51.06,52.4,50.9,51.64,1591000.0,33.0755,33.9435,32.9719,33.4512,1591000.0
2007-11-15 10:00:00,51.64,51.79,50.3,51.75,578400.0,33.4512,33.5484,32.5832,33.5225,578400.0
2007-11-15 10:30:00,51.75,52.0,51.56,51.94,306400.0,33.5225,33.6844,33.3994,33.6455,306400.0
2007-11-15 11:00:00,51.94,52.24,51.88,52.22,398500.0,33.6455,33.8399,33.6067,33.8269,398500.0
2007-11-15 11:30:00,52.22,52.38,52.14,52.3,320100.0,33.8269,33.9306,33.7751,33.8787,320100.0
2007-11-15 12:00:00,52.29,52.43,52.19,52.39,378700.0,33.8723,33.963,33.8075,33.937,378700.0
2007-11-15 12:30:00,52.35,52.46,52.29,52.34,643200.0,33.9111,33.9824,33.8723,33.9047,643200.0
2007-11-15 13:00:00,52.34,52.6,52.3,52.54,118800.0,33.9047,34.0731,33.8787,34.0342,118800.0
2007-11-15 13:30:00,52.54,53.13,52.54,52.98,249400.0,34.0342,34.4164,34.0342,34.3192,249400.0
2007-11-15 14:00:00,52.99,53.05,52.8,52.99,445500.0,34.3257,34.3646,34.2026,34.3257,445500.0
2007-11-15 14:30:00,52.99,53.0,52.42,52.42,236000.0,34.3257,34.3322,33.9565,33.9565,236000.0
2007-11-15 15:00:00,52.42,52.62,52.24,52.54,187800.0,33.9565,34.086,33.8399,34.0342,187800.0
2007-11-15 15:30:00,52.53,52.65,52.25,52.45,298800.0,34.0277,34.1055,33.8464,33.9759,298800.0
2007-11-16 09:30:00,52.68,52.83,51.65,51.66,202100.0,34.1249,34.2221,33.4577,33.4642,202100.0
2007-11-16 10:00:00,51.66,52.1,50.78,51.7,126500.0,33.4642,33.7492,32.8941,33.4901,126500.0
2007-11-16 10:30:00,51.73,51.85,51.54,51.61,103800.0,33.5095,33.5872,33.3864,33.4318,103800.0
2007-11-16 11:00:00,51.62,51.77,51.4,51.41,193900.0,33.4383,33.5354,33.2957,33.3022,193900.0
2007-11-16 11:30:00,51.4,51.69,51.35,51.66,67100.0,33.2957,33.4836,33.2634,33.4642,67100.0
2007-11-16 12:00:00,51.65,51.9,51.58,51.68,129300.0,33.4577,33.6196,33.4123,33.4771,129300.0
2007-11-16 12:30:00,51.66,51.74,51.45,51.55,65600.0,33.4642,33.516,33.3281,33.3929,65600.0
2007-11-16 13:00:00,51.55,51.69,51.5,51.58,43000.0,33.3929,33.4836,33.3605,33.4123,43000.0
2007-11-16 13:30:00,51.56,51.74,51.47,51.59,43600.0,33.3994,33.516,33.3411,33.4188,43600.0
2007-11-16 14:00:00,51.55,51.56,51.25,51.39,69900.0,33.3929,33.3994,33.1986,33.2893,69900.0
2007-11-16 14:30:00,51.39,51.44,51.06,51.27,252500.0,33.2893,33.3217,33.0755,33.2115,252500.0
2007-11-16 15:00:00,51.27,51.41,51.15,51.37,266700.0,33.2115,33.3022,33.1338,33.2763,266700.0
2007-11-16 15:30:00,51.35,51.73,51.25,51.52,185800.0,33.2634,33.5095,33.1986,33.3735,185800.0
2007-11-19 09:30:00,51.08,51.48,50.84,51.06,74100.0,33.0885,33.3476,32.933,33.0755,74100.0
2007-11-19 10:00:00,51.06,51.54,51.06,51.39,121300.0,33.0755,33.3864,33.0755,33.2893,121300.0
2007-11-19 10:30:00,51.38,51.51,51.25,51.33,54600.0,33.2828,33.367,33.1986,33.2504,54600.0
2007-11-19 11:00:00,51.35,51.39,51.01,51.01,78500.0,33.2634,33.2893,33.0431,33.0431,78500.0
2007-11-19 11:30:00,51.06,51.11,50.79,50.79,57400.0,33.0755,33.1079,32.9006,32.9006,57400.0
2007-11-19 12:00:00,50.77,51.0,50.74,50.82,173000.0,32.8876,33.0366,32.8682,32.92,173000.0
2007-11-19 12:30:00,50.81,50.81,50.39,50.52,155900.0,32.9136,32.9136,32.6415,32.7257,155900.0
2007-11-19 13:00:00,50.51,50.68,50.35,50.64,71500.0,32.7192,32.8293,32.6156,32.8034,71500.0
2007-11-19 13:30:00,50.66,50.67,50.2,50.24,73100.0,32.8164,32.8229,32.5184,32.5443,73100.0
2007-11-19 14:00:00,50.25,50.73,50.25,50.71,111200.0,32.5508,32.8617,32.5508,32.8488,111200.0
2007-11-19 14:30:00,50.72,51.16,50.64,50.87,159900.0,32.8553,33.1403,32.8034,32.9524,159900.0
2007-11-19 15:00:00,50.88,51.18,50.77,51.1,126400.0,32.9589,33.1532,32.8876,33.1014,126400.0
2007-11-19 15:30:00,51.08,51.13,50.78,50.87,175300.0,33.0885,33.1208,32.8941,32.9524,175300.0
2007-11-20 09:30:00,50.99,51.58,50.77,51.55,140300.0,33.0302,33.4123,32.8876,33.3929,140300.0
2007-11-20 10:00:00,51.55,51.71,51.41,51.54,41600.0,33.3929,33.4966,33.3022,33.3864,41600.0
2007-11-20 10:30:00,51.54,51.75,51.35,51.75,92500.0,33.3864,33.5225,33.2634,33.5225,92500.0
2007-11-20 11:00:00,51.76,51.79,51.5,51.61,49400.0,33.5289,33.5484,33.3605,33.4318,49400.0
2007-11-20 11:30:00,51.58,51.78,51.58,51.67,64600.0,33.4123,33.5419,33.4123,33.4706,64600.0
2007-11-20 12:00:00,51.67,51.72,51.53,51.59,92000.0,33.4706,33.503,33.38,33.4188,92000.0
2007-11-20 12:30:00,51.59,51.64,51.25,51.31,67300.0,33.4188,33.4512,33.1986,33.2374,67300.0
2007-11-20 13:00:00,51.32,51.32,50.84,50.89,108300.0,33.2439,33.2439,32.933,32.9654,108300.0
2007-11-20 13:30:00,50.92,51.06,50.92,50.98,48800.0,32.9848,33.0755,32.9848,33.0237,48800.0
2007-11-20 14:00:00,51.0,51.08,50.65,50.76,120700.0,33.0366,33.0885,32.8099,32.8812,120700.0
2007-11-20 14:30:00,50.76,50.99,50.69,50.73,62400.0,32.8812,33.0302,32.8358,32.8617,62400.0
2007-11-20 15:00:00,50.75,51.02,50.64,50.93,74000.0,32.8747,33.0496,32.8034,32.9913,74000.0
2007-11-20 15:30:00,50.94,51.1,50.92,51.06,271900.0,32.9978,33.1014,32.9848,33.0755,271900.0
2007-11-21 09:30:00,51.01,51.01,50.25,50.38,118000.0,33.0431,33.0431,32.5508,32.635,118000.0
2007-11-21 10:00:00,50.42,50.52,50.24,50.4,71000.0,32.6609,32.7257,32.5443,32.648,71000.0
2007-11-21 10:30:00,50.4,50.4,50.04,50.1,103500.0,32.648,32.648,32.4148,32.4536,103500.0
2007-11-21 11:00:00,50.12,50.15,49.95,50.05,80200.0,32.4666,32.486,32.3565,32.4212,80200.0
2007-11-21 11:30:00,50.08,50.29,49.98,50.03,78300.0,32.4407,32.5767,32.3759,32.4083,78300.0
2007-11-21 12:00:00,50.04,50.22,49.98,50.1,70900.0,32.4148,32.5314,32.3759,32.4536,70900.0
2007-11-21 12:30:00,50.09,50.45,49.99,50.38,57400.0,32.4472,32.6804,32.3824,32.635,57400.0
2007-11-21 13:00:00,50.34,50.42,50.1,50.14,45100.0,32.6091,32.6609,32.4536,32.4795,45100.0
2007-11-21 13:30:00,50.14,50.34,50.11,50.22,47800.0,32.4795,32.6091,32.4601,32.5314,47800.0
2007-11-21 14:00:00,50.23,50.3,50.13,50.19,64300.0,32.5378,32.5832,32.4731,32.5119,64300.0
2007-11-21 14:30:00,50.2,50.33,50.1,50.2,66000.0,32.5184,32.6026,32.4536,32.5184,66000.0
2007-11-21 15:00:00,50.2,50.28,49.92,49.97,121600.0,32.5184,32.5702,32.337,32.3694,121600.0
2007-11-21 15:30:00,49.98,50.1,49.7,49.83,164600.0,32.3759,32.4536,32.1945,32.2787,164600.0
2007-11-23 09:30:00,50.05,50.34,49.86,50.07,32500.0,32.4212,32.6091,32.2982,32.4342,32500.0
2007-11-23 10:00:00,50.05,50.19,49.87,49.99,42300.0,32.4212,32.5119,32.3046,32.3824,42300.0
2007-11-23 10:30:00,49.98,50.13,49.92,50.1,36500.0,32.3759,32.4731,32.337,32.4536,36500.0
2007-11-23 11:00:00,50.1,50.11,49.82,49.9,20500.0,32.4536,32.4601,32.2723,32.3241,20500.0
2007-11-23 11:30:00,49.92,50.13,49.87,50.03,29000.0,32.337,32.4731,32.3046,32.4083,29000.0
2007-11-23 12:00:00,50.05,50.44,50.01,50.34,52900.0,32.4212,32.6739,32.3953,32.6091,52900.0
2007-11-23 12:30:00,50.35,50.48,50.23,50.46,67500.0,32.6156,32.6998,32.5378,32.6868,67500.0
2007-11-26 09:30:00,50.5,51.39,50.32,51.28,222900.0,32.7127,33.2893,32.5961,33.218,222900.0
2007-11-26 10:00:00,51.34,51.53,51.12,51.12,95900.0,33.2569,33.38,33.1144,33.1144,95900.0
2007-11-26 10:30:00,51.12,51.21,50.74,50.89,138800.0,33.1144,33.1727,32.8682,32.9654,138800.0
2007-11-26 11:00:00,50.88,50.95,50.73,50.82,48200.0,32.9589,33.0042,32.8617,32.92,48200.0
2007-11-26 11:30:00,50.78,50.92,50.71,50.74,49700.0,32.8941,32.9848,32.8488,32.8682,49700.0
2007-11-26 12:00:00,50.72,50.84,50.62,50.84,40100.0,32.8553,32.933,32.7905,32.933,40100.0
2007-11-26 12:30:00,50.83,50.87,50.66,50.74,38800.0,32.9265,32.9524,32.8164,32.8682,38800.0
2007-11-26 13:00:00,50.75,50.85,50.54,50.54,48400.0,32.8747,32.9395,32.7387,32.7387,48400.0
2007-11-26 13:30:00,50.55,50.66,50.34,50.36,42900.0,32.7451,32.8164,32.6091,32.6221,42900.0
2007-11-26 14:00:00,50.35,50.56,50.3,50.52,41100.0,32.6156,32.7516,32.5832,32.7257,41100.0
2007-11-26 14:30:00,50.51,50.58,50.32,50.32,56900.0,32.7192,32.7646,32.5961,32.5961,56900.0
2007-11-26 15:00:00,50.31,50.34,49.97,50.01,64900.0,32.5897,32.6091,32.3694,32.3953,64900.0
2007-11-26 15:30:00,50.02,50.17,49.73,49.74,144800.0,32.4018,32.499,32.214,32.2204,144800.0
2007-11-27 09:30:00,49.85,50.58,49.74,50.39,79400.0,32.2917,32.7646,32.2204,32.6415,79400.0
2007-11-27 10:00:00,50.28,50.36,49.94,50.24,133800.0,32.5702,32.6221,32.35,32.5443,133800.0
2007-11-27 10:30:00,50.3,50.66,50.3,50.5,76400.0,32.5832,32.8164,32.5832,32.7127,76400.0
2007-11-27 11:00:00,50.49,50.53,50.21,50.34,45700.0,32.7063,32.7322,32.5249,32.6091,45700.0
2007-11-27 11:30:00,50.31,50.45,50.29,50.41,46600.0,32.5897,32.6804,32.5767,32.6544,46600.0
2007-11-27 12:00:00,50.41,50.52,50.32,50.46,58300.0,32.6544,32.7257,32.5961,32.6868,58300.0
2007-11-27 12:30:00,50.48,50.72,50.47,50.56,75600.0,32.6998,32.8553,32.6933,32.7516,75600.0
2007-11-27 13:00:00,50.56,50.62,50.4,50.53,64800.0,32.7516,32.7905,32.648,32.7322,64800.0
2007-11-27 13:30:00,50.53,50.57,50.4,50.44,37000.0,32.7322,32.7581,32.648,32.6739,37000.0
2007-11-27 14:00:00,50.44,50.57,50.28,50.51,64600.0,32.6739,32.7581,32.5702,32.7192,64600.0
2007-11-27 14:30:00,50.5,50.55,50.29,50.53,191200.0,32.7127,32.7451,32.5767,32.7322,191200.0
2007-11-27 15:00:00,50.53,50.67,50.34,50.49,124200.0,32.7322,32.8229,32.6091,32.7063,124200.0
2007-11-27 15:30:00,50.5,50.86,50.46,50.8,152200.0,32.7127,32.9459,32.6868,32.9071,152200.0
2007-11-28 09:30:00,50.94,51.22,50.59,51.13,85900.0,32.9978,33.1791,32.771,33.1208,85900.0
2007-11-28 10:00:00,51.16,51.43,51.0,51.41,75300.0,33.1403,33.3152,33.0366,33.3022,75300.0
2007-11-28 10:30:00,51.44,51.67,51.37,51.37,67900.0,33.3217,33.4706,33.2763,33.2763,67900.0
2007-11-28 11:00:00,51.38,51.41,51.23,51.33,101000.0,33.2828,33.3022,33.1856,33.2504,101000.0
2007-11-28 11:30:00,51.3,51.4,51.25,51.38,39700.0,33.231,33.2957,33.1986,33.2828,39700.0
2007-11-28 12:00:00,51.4,51.47,51.26,51.27,37300.0,33.2957,33.3411,33.2051,33.2115,37300.0
2007-11-28 12:30:00,51.29,51.38,51.15,51.16,114700.0,33.2245,33.2828,33.1338,33.1403,114700.0
2007-11-28 13:00:00,51.18,51.29,51.15,51.25,40700.0,33.1532,33.2245,33.1338,33.1986,40700.0
2007-11-28 13:30:00,51.26,51.5,51.26,51.37,68400.0,33.2051,33.3605,33.2051,33.2763,68400.0
2007-11-28 14:00:00,51.37,51.52,51.32,51.43,51400.0,33.2763,33.3735,33.2439,33.3152,51400.0
2007-11-28 14:30:00,51.43,51.47,51.34,51.44,67300.0,33.3152,33.3411,33.2569,33.3217,67300.0
2007-11-28 15:00:00,51.42,51.59,51.33,51.52,240400.0,33.3087,33.4188,33.2504,33.3735,240400.0
2007-11-28 15:30:00,51.52,51.71,51.41,51.62,139400.0,33.3735,33.4966,33.3022,33.4383,139400.0
2007-11-29 09:30:00,51.49,51.66,51.25,51.3,54800.0,33.354,33.4642,33.1986,33.231,54800.0
2007-11-29 10:00:00,51.3,51.47,51.16,51.45,79500.0,33.231,33.3411,33.1403,33.3281,79500.0
2007-11-29 10:30:00,51.44,51.54,51.33,51.4,51000.0,33.3217,33.3864,33.2504,33.2957,51000.0
2007-11-29 11:00:00,51.42,51.45,51.29,51.32,194300.0,33.3087,33.3281,33.2245,33.2439,194300.0
2007-11-29 11:30:00,51.33,51.59,51.33,51.42,95500.0,33.2504,33.4188,33.2504,33.3087,95500.0
2007-11-29 12:00:00,51.41,51.5,51.3,51.42,59800.0,33.3022,33.3605,33.231,33.3087,59800.0
2007-11-29 12:30:00,51.42,51.59,51.41,51.55,66500.0,33.3087,33.4188,33.3022,33.3929,66500.0
2007-11-29 13:00:00,51.55,51.69,51.44,51.63,50700.0,33.3929,33.4836,33.3217,33.4447,50700.0
2007-11-29 13:30:00,51.64,51.76,51.6,51.7,76800.0,33.4512,33.5289,33.4253,33.4901,76800.0
2007-11-29 14:00:00,51.71,51.73,51.57,51.72,47700.0,33.4966,33.5095,33.4059,33.503,47700.0
2007-11-29 14:30:00,51.7,51.8,51.6,51.64,71400.0,33.4901,33.5549,33.4253,33.4512,71400.0
2007-11-29 15:00:00,51.65,51.78,51.58,51.77,84700.0,33.4577,33.5419,33.4123,33.5354,84700.0
2007-11-29 15:30:00,51.76,51.91,51.63,51.74,222200.0,33.5289,33.6261,33.4447,33.516,222200.0
2007-11-30 09:30:00,52.23,52.53,51.9,51.98,85800.0,33.8334,34.0277,33.6196,33.6715,85800.0
2007-11-30 10:00:00,51.98,52.05,51.75,51.95,103000.0,33.6715,33.7168,33.5225,33.652,103000.0
2007-11-30 10:30:00,51.98,52.02,51.92,51.97,43400.0,33.6715,33.6974,33.6326,33.665,43400.0
2007-11-30 11:00:00,51.98,52.03,51.76,52.0,57400.0,33.6715,33.7038,33.5289,33.6844,57400.0
2007-11-30 11:30:00,52.0,52.2,51.94,52.13,83600.0,33.6844,33.814,33.6455,33.7686,83600.0
2007-11-30 12:00:00,52.15,52.15,52.0,52.11,70600.0,33.7816,33.7816,33.6844,33.7557,70600.0
2007-11-30 12:30:00,52.1,52.28,52.1,52.23,42400.0,33.7492,33.8658,33.7492,33.8334,42400.0
2007-11-30 13:00:00,52.23,52.34,52.13,52.29,45500.0,33.8334,33.9047,33.7686,33.8723,45500.0
2007-11-30 13:30:00,52.28,52.4,52.18,52.22,34100.0,33.8658,33.9435,33.801,33.8269,34100.0
2007-11-30 14:00:00,52.23,52.24,52.07,52.18,45500.0,33.8334,33.8399,33.7298,33.801,45500.0
2007-11-30 14:30:00,52.18,52.29,52.04,52.11,41100.0,33.801,33.8723,33.7103,33.7557,41100.0
2007-11-30 15:00:00,52.08,52.11,51.95,52.0,80000.0,33.7362,33.7557,33.652,33.6844,80000.0
2007-11-30 15:30:00,52.02,52.07,51.87,52.06,123500.0,33.6974,33.7298,33.6002,33.7233,123500.0
2007-12-03 09:30:00,52.09,52.09,51.37,51.51,53700.0,34.0128,34.0128,33.5426,33.634,53700.0
2007-12-03 10:00:00,51.53,51.59,51.33,51.48,39400.0,33.6471,33.6863,33.5165,33.6145,39400.0
2007-12-03 10:30:00,51.49,51.73,51.47,51.68,59600.0,33.621,33.7777,33.6079,33.745,59600.0
2007-12-03 11:00:00,51.68,51.68,51.32,51.51,50700.0,33.745,33.745,33.51,33.634,50700.0
2007-12-03 11:30:00,51.54,51.59,51.42,51.57,39700.0,33.6536,33.6863,33.5753,33.6732,39700.0
2007-12-03 12:00:00,51.58,51.6,51.47,51.58,20300.0,33.6797,33.6928,33.6079,33.6797,20300.0
2007-12-03 12:30:00,51.59,51.69,51.52,51.52,38700.0,33.6863,33.7516,33.6406,33.6406,38700.0
2007-12-03 13:00:00,51.49,51.53,51.43,51.46,26100.0,33.621,33.6471,33.5818,33.6014,26100.0
2007-12-03 13:30:00,51.44,51.44,51.25,51.3,26300.0,33.5883,33.5883,33.4643,33.4969,26300.0
2007-12-03 14:00:00,51.26,51.37,51.25,51.3,25100.0,33.4708,33.5426,33.4643,33.4969,25100.0
2007-12-03 14:30:00,51.28,51.43,51.22,51.33,27400.0,33.4839,33.5818,33.4447,33.5165,27400.0
2007-12-03 15:00:00,51.35,51.42,51.2,51.41,49400.0,33.5296,33.5753,33.4316,33.5687,49400.0
2007-12-03 15:30:00,51.38,51.53,51.24,51.25,67900.0,33.5492,33.6471,33.4577,33.4643,67900.0
2007-12-04 09:30:00,50.84,51.07,50.54,50.97,44400.0,33.1966,33.3467,33.0007,33.2814,44400.0
2007-12-04 10:00:00,50.99,51.16,50.86,51.14,46100.0,33.2945,33.4055,33.2096,33.3924,46100.0
2007-12-04 10:30:00,51.13,51.19,50.87,50.97,52000.0,33.3859,33.4251,33.2161,33.2814,52000.0
2007-12-04 11:00:00,50.96,51.05,50.92,51.0,30500.0,33.2749,33.3337,33.2488,33.301,30500.0
2007-12-04 11:30:00,51.0,51.14,50.9,51.02,30300.0,33.301,33.3924,33.2357,33.3141,30300.0
2007-12-04 12:00:00,51.03,51.17,51.03,51.1,30300.0,33.3206,33.412,33.3206,33.3663,30300.0
2007-12-04 12:30:00,51.1,51.12,51.05,51.1,27900.0,33.3663,33.3794,33.3337,33.3663,27900.0
2007-12-04 13:00:00,51.09,51.12,50.95,50.97,41200.0,33.3598,33.3794,33.2684,33.2814,41200.0
2007-12-04 13:30:00,50.95,51.14,50.94,51.1,39200.0,33.2684,33.3924,33.2619,33.3663,39200.0
2007-12-04 14:00:00,51.1,51.13,50.89,51.1,63600.0,33.3663,33.3859,33.2292,33.3663,63600.0
2007-12-04 14:30:00,51.09,51.13,50.9,51.09,64100.0,33.3598,33.3859,33.2357,33.3598,64100.0
2007-12-04 15:00:00,51.09,51.14,50.98,50.99,69000.0,33.3598,33.3924,33.288,33.2945,69000.0
2007-12-04 15:30:00,51.0,51.1,50.88,50.95,74800.0,33.301,33.3663,33.2227,33.2684,74800.0
2007-12-05 09:30:00,51.35,51.5,50.96,50.97,131400.0,33.5296,33.6275,33.2749,33.2814,131400.0
2007-12-05 10:00:00,50.95,51.2,50.9,51.04,250500.0,33.2684,33.4316,33.2357,33.3271,250500.0
2007-12-05 10:30:00,51.04,51.16,51.01,51.1,41300.0,33.3271,33.4055,33.3076,33.3663,41300.0
2007-12-05 11:00:00,51.1,51.52,51.1,51.5,70600.0,33.3663,33.6406,33.3663,33.6275,70600.0
2007-12-05 11:30:00,51.54,51.55,51.46,51.49,25800.0,33.6536,33.6602,33.6014,33.621,25800.0
2007-12-05 12:00:00,51.49,51.56,51.49,51.51,73700.0,33.621,33.6667,33.621,33.634,73700.0
2007-12-05 12:30:00,51.5,51.79,51.5,51.63,70600.0,33.6275,33.8169,33.6275,33.7124,70600.0
2007-12-05 13:00:00,51.62,51.79,51.62,51.74,139600.0,33.7059,33.8169,33.7059,33.7842,139600.0
2007-12-05 13:30:00,51.75,51.97,51.74,51.89,54800.0,33.7908,33.9344,33.7842,33.8822,54800.0
2007-12-05 14:00:00,51.88,51.98,51.85,51.87,88100.0,33.8756,33.9409,33.856,33.8691,88100.0
2007-12-05 14:30:00,51.87,51.89,51.65,51.75,67000.0,33.8691,33.8822,33.7255,33.7908,67000.0
2007-12-05 15:00:00,51.73,51.89,51.7,51.84,57900.0,33.7777,33.8822,33.7581,33.8495,57900.0
2007-12-05 15:30:00,51.84,52.11,51.82,52.07,103000.0,33.8495,34.0258,33.8365,33.9997,103000.0
2007-12-06 09:30:00,52.14,52.43,51.71,52.33,78500.0,34.0454,34.2348,33.7646,34.1695,78500.0
2007-12-06 10:00:00,52.33,52.48,52.26,52.3,34800.0,34.1695,34.2674,34.1238,34.1499,34800.0
2007-12-06 10:30:00,52.31,52.39,51.99,52.33,54200.0,34.1564,34.2086,33.9475,34.1695,54200.0
2007-12-06 11:00:00,52.35,52.49,52.31,52.41,39600.0,34.1825,34.2739,34.1564,34.2217,39600.0
2007-12-06 11:30:00,52.41,52.49,52.36,52.42,26300.0,34.2217,34.2739,34.1891,34.2282,26300.0
2007-12-06 12:00:00,52.41,52.49,52.37,52.4,16900.0,34.2217,34.2739,34.1956,34.2152,16900.0
2007-12-06 12:30:00,52.41,52.48,52.39,52.44,19700.0,34.2217,34.2674,34.2086,34.2413,19700.0
2007-12-06 13:00:00,52.44,52.6,52.42,52.58,32700.0,34.2413,34.3458,34.2282,34.3327,32700.0
2007-12-06 13:30:00,52.58,52.62,52.35,52.4,39400.0,34.3327,34.3588,34.1825,34.2152,39400.0
2007-12-06 14:00:00,52.4,52.62,52.38,52.59,38500.0,34.2152,34.3588,34.2021,34.3392,38500.0
2007-12-06 14:30:00,52.62,52.87,52.61,52.83,61200.0,34.3588,34.5221,34.3523,34.496,61200.0
2007-12-06 15:00:00,52.83,52.97,52.77,52.92,64600.0,34.496,34.5874,34.4568,34.5547,64600.0
2007-12-06 15:30:00,52.93,53.07,52.88,53.07,100200.0,34.5612,34.6527,34.5286,34.6527,100200.0
2007-12-07 09:30:00,53.06,53.8,52.81,52.93,96500.0,34.6461,35.1293,34.4829,34.5612,96500.0
2007-12-07 10:00:00,52.92,53.18,52.82,52.85,61400.0,34.5547,34.7245,34.4894,34.509,61400.0
2007-12-07 10:30:00,52.85,53.07,52.78,53.0,59500.0,34.509,34.6527,34.4633,34.607,59500.0
2007-12-07 11:00:00,53.0,53.06,52.94,53.05,43900.0,34.607,34.6461,34.5678,34.6396,43900.0
2007-12-07 11:30:00,53.04,53.1,52.97,53.0,31200.0,34.6331,34.6723,34.5874,34.607,31200.0
2007-12-07 12:00:00,53.01,53.03,52.95,53.0,16500.0,34.6135,34.6265,34.5743,34.607,16500.0
2007-12-07 12:30:00,52.99,53.07,52.99,53.05,27700.0,34.6004,34.6527,34.6004,34.6396,27700.0
2007-12-07 13:00:00,53.05,53.06,52.91,52.97,34800.0,34.6396,34.6461,34.5482,34.5874,34800.0
2007-12-07 13:30:00,52.97,53.16,52.97,53.07,48300.0,34.5874,34.7114,34.5874,34.6527,48300.0
2007-12-07 14:00:00,53.05,53.16,52.91,53.01,38900.0,34.6396,34.7114,34.5482,34.6135,38900.0
2007-12-07 14:30:00,53.01,53.04,52.92,52.98,48500.0,34.6135,34.6331,34.5547,34.5939,48500.0
2007-12-07 15:00:00,52.97,53.04,52.93,53.0,48500.0,34.5874,34.6331,34.5612,34.607,48500.0
2007-12-07 15:30:00,52.99,53.02,52.79,52.94,81100.0,34.6004,34.62,34.4698,34.5678,81100.0
2007-12-10 09:30:00,52.84,53.12,52.51,52.88,73000.0,34.5025,34.6853,34.287,34.5286,73000.0
2007-12-10 10:00:00,52.9,53.15,52.88,53.11,34100.0,34.5417,34.7049,34.5286,34.6788,34100.0
2007-12-10 10:30:00,53.1,53.19,53.01,53.12,20300.0,34.6723,34.731,34.6135,34.6853,20300.0
2007-12-10 11:00:00,53.13,53.16,52.92,52.95,24500.0,34.6918,34.7114,34.5547,34.5743,24500.0
2007-12-10 11:30:00,52.95,52.95,52.82,52.82,26300.0,34.5743,34.5743,34.4894,34.4894,26300.0
2007-12-10 12:00:00,52.82,52.82,52.59,52.62,43600.0,34.4894,34.4894,34.3392,34.3588,43600.0
2007-12-10 12:30:00,52.6,52.7,52.6,52.66,23200.0,34.3458,34.4111,34.3458,34.3849,23200.0
2007-12-10 13:00:00,52.68,52.93,52.64,52.89,67900.0,34.398,34.5612,34.3719,34.5351,67900.0
2007-12-10 13:30:00,52.87,53.06,52.7,52.72,50200.0,34.5221,34.6461,34.4111,34.4241,50200.0
2007-12-10 14:00:00,52.72,52.79,52.6,52.69,35100.0,34.4241,34.4698,34.3458,34.4045,35100.0
2007-12-10 14:30:00,52.67,52.7,52.51,52.6,41200.0,34.3915,34.4111,34.287,34.3458,41200.0
2007-12-10 15:00:00,52.6,52.68,52.52,52.52,65400.0,34.3458,34.398,34.2935,34.2935,65400.0
2007-12-10 15:30:00,52.54,52.81,52.52,52.81,96500.0,34.3066,34.4829,34.2935,34.4829,96500.0
2007-12-11 09:30:00,52.82,53.06,52.62,52.66,41200.0,34.4894,34.6461,34.3588,34.3849,41200.0
2007-12-11 10:00:00,52.66,52.8,52.57,52.65,26300.0,34.3849,34.4764,34.3262,34.3784,26300.0
2007-12-11 10:30:00,52.65,52.69,52.4,52.4,86000.0,34.3784,34.4045,34.2152,34.2152,86000.0
2007-12-11 11:00:00,52.4,52.71,52.4,52.64,34200.0,34.2152,34.4176,34.2152,34.3719,34200.0
2007-12-11 11:30:00,52.64,52.71,52.48,52.61,46600.0,34.3719,34.4176,34.2674,34.3523,46600.0
2007-12-11 12:00:00,52.61,52.61,52.42,52.47,41500.0,34.3523,34.3523,34.2282,34.2609,41500.0
2007-12-11 12:30:00,52.47,52.6,52.46,52.54,35500.0,34.2609,34.3458,34.2544,34.3066,35500.0
2007-12-11 13:00:00,52.56,52.57,52.49,52.52,31700.0,34.3197,34.3262,34.2739,34.2935,31700.0
2007-12-11 13:30:00,52.53,52.55,52.45,52.51,27500.0,34.3001,34.3131,34.2478,34.287,27500.0
2007-12-11 14:00:00,52.51,52.6,51.78,51.9,103700.0,34.287,34.3458,33.8103,33.8887,103700.0
2007-12-11 14:30:00,51.9,51.95,51.35,51.37,163200.0,33.8887,33.9213,33.5296,33.5426,163200.0
2007-12-11 15:00:00,51.37,51.52,51.19,51.31,118200.0,33.5426,33.6406,33.4251,33.5034,118200.0
2007-12-11 15:30:00,51.33,51.4,51.18,51.21,194400.0,33.5165,33.5622,33.4186,33.4382,194400.0
2007-12-12 09:30:00,52.25,52.83,52.13,52.41,51400.0,34.1172,34.496,34.0389,34.2217,51400.0
2007-12-12 10:00:00,52.41,52.6,52.36,52.5,43700.0,34.2217,34.3458,34.1891,34.2805,43700.0
2007-12-12 10:30:00,52.49,52.53,52.01,52.03,49700.0,34.2739,34.3001,33.9605,33.9736,49700.0
2007-12-12 11:00:00,52.0,52.21,51.98,52.1,45100.0,33.954,34.0911,33.9409,34.0193,45100.0
2007-12-12 11:30:00,52.09,52.22,51.92,51.92,42600.0,34.0128,34.0976,33.9018,33.9018,42600.0
2007-12-12 12:00:00,51.92,51.94,51.67,51.75,24500.0,33.9018,33.9148,33.7385,33.7908,24500.0
2007-12-12 12:30:00,51.73,51.73,51.4,51.57,35200.0,33.7777,33.7777,33.5622,33.6732,35200.0
2007-12-12 13:00:00,51.59,51.73,51.43,51.65,27600.0,33.6863,33.7777,33.5818,33.7255,27600.0
2007-12-12 13:30:00,51.64,51.79,51.6,51.78,83500.0,33.7189,33.8169,33.6928,33.8103,83500.0
2007-12-12 14:00:00,51.76,51.85,51.49,51.49,42500.0,33.7973,33.856,33.621,33.621,42500.0
2007-12-12 14:30:00,51.49,51.54,51.35,51.37,61700.0,33.621,33.6536,33.5296,33.5426,61700.0
2007-12-12 15:00:00,51.36,51.37,51.0,51.21,128900.0,33.5361,33.5426,33.301,33.4382,128900.0
2007-12-12 15:30:00,51.2,51.51,51.07,51.45,153900.0,33.4316,33.634,33.3467,33.5949,153900.0
2007-12-13 09:30:00,50.96,51.21,50.8,50.89,45000.0,33.2749,33.4382,33.1704,33.2292,45000.0
2007-12-13 10:00:00,50.88,51.21,50.71,51.07,51800.0,33.2227,33.4382,33.1117,33.3467,51800.0
2007-12-13 10:30:00,51.07,51.14,50.95,51.01,17500.0,33.3467,33.3924,33.2684,33.3076,17500.0
2007-12-13 11:00:00,51.02,51.09,50.82,50.96,29400.0,33.3141,33.3598,33.1835,33.2749,29400.0
2007-12-13 11:30:00,50.92,51.08,50.9,50.96,28500.0,33.2488,33.3533,33.2357,33.2749,28500.0
2007-12-13 12:00:00,50.95,51.0,50.62,50.68,60600.0,33.2684,33.301,33.0529,33.0921,60600.0
2007-12-13 12:30:00,50.7,50.8,50.66,50.7,15100.0,33.1051,33.1704,33.079,33.1051,15100.0
2007-12-13 13:00:00,50.74,50.86,50.58,50.82,28500.0,33.1313,33.2096,33.0268,33.1835,28500.0
2007-12-13 13:30:00,50.8,50.84,50.61,50.77,18200.0,33.1704,33.1966,33.0464,33.1509,18200.0
2007-12-13 14:00:00,50.76,51.11,50.68,50.99,45500.0,33.1443,33.3729,33.0921,33.2945,45500.0
2007-12-13 14:30:00,50.99,51.07,50.85,50.98,44600.0,33.2945,33.3467,33.2031,33.288,44600.0
2007-12-13 15:00:00,50.96,51.21,50.89,51.18,85500.0,33.2749,33.4382,33.2292,33.4186,85500.0
2007-12-13 15:30:00,51.18,51.37,51.06,51.37,90900.0,33.4186,33.5426,33.3402,33.5426,90900.0
2007-12-14 09:30:00,51.0,51.04,50.72,50.81,65300.0,33.301,33.3271,33.1182,33.177,65300.0
2007-12-14 10:00:00,50.82,51.32,50.81,51.26,122800.0,33.1835,33.51,33.177,33.4708,122800.0
2007-12-14 10:30:00,51.26,51.53,51.18,51.53,47800.0,33.4708,33.6471,33.4186,33.6471,47800.0
2007-12-14 11:00:00,51.56,51.69,51.33,51.42,55900.0,33.6667,33.7516,33.5165,33.5753,55900.0
2007-12-14 11:30:00,51.4,51.51,51.3,51.39,31900.0,33.5622,33.634,33.4969,33.5557,31900.0
2007-12-14 12:00:00,51.39,51.45,51.15,51.17,21000.0,33.5557,33.5949,33.399,33.412,21000.0
2007-12-14 12:30:00,51.2,51.25,51.13,51.18,26300.0,33.4316,33.4643,33.3859,33.4186,26300.0
2007-12-14 13:00:00,51.19,51.2,51.07,51.14,36900.0,33.4251,33.4316,33.3467,33.3924,36900.0
2007-12-14 13:30:00,51.13,51.19,51.01,51.05,27100.0,33.3859,33.4251,33.3076,33.3337,27100.0
2007-12-14 14:00:00,51.04,51.07,50.88,50.93,38100.0,33.3271,33.3467,33.2227,33.2553,38100.0
2007-12-14 14:30:00,50.93,51.05,50.81,50.85,31600.0,33.2553,33.3337,33.177,33.2031,31600.0
2007-12-14 15:00:00,50.85,50.92,50.74,50.78,36400.0,33.2031,33.2488,33.1313,33.1574,36400.0
2007-12-14 15:30:00,50.78,50.98,50.74,50.77,67800.0,33.1574,33.288,33.1313,33.1509,67800.0
2007-12-17 09:30:00,50.7,51.06,50.52,50.77,83600.0,33.1051,33.3402,32.9876,33.1509,83600.0
2007-12-17 10:00:00,50.77,50.94,50.67,50.75,30300.0,33.1509,33.2619,33.0856,33.1378,30300.0
2007-12-17 10:30:00,50.71,50.9,50.62,50.69,50000.0,33.1117,33.2357,33.0529,33.0986,50000.0
2007-12-17 11:00:00,50.7,50.82,50.63,50.67,39000.0,33.1051,33.1835,33.0594,33.0856,39000.0
2007-12-17 11:30:00,50.67,50.77,50.58,50.65,26300.0,33.0856,33.1509,33.0268,33.0725,26300.0
2007-12-17 12:00:00,50.67,50.68,50.46,50.55,26900.0,33.0856,33.0921,32.9484,33.0072,26900.0
2007-12-17 12:30:00,50.55,50.64,50.47,50.63,30700.0,33.0072,33.066,32.955,33.0594,30700.0
2007-12-17 13:00:00,50.61,50.64,50.37,50.41,24900.0,33.0464,33.066,32.8897,32.9158,24900.0
2007-12-17 13:30:00,50.41,50.41,50.2,50.2,27900.0,32.9158,32.9158,32.7787,32.7787,27900.0
2007-12-17 14:00:00,50.23,50.39,50.18,50.32,40300.0,32.7983,32.9027,32.7656,32.857,40300.0
2007-12-17 14:30:00,50.33,50.41,50.12,50.13,35200.0,32.8635,32.9158,32.7264,32.733,35200.0
2007-12-17 15:00:00,50.14,50.15,50.0,50.01,57500.0,32.7395,32.746,32.6481,32.6546,57500.0
2007-12-17 15:30:00,50.03,50.2,49.96,49.99,84500.0,32.6677,32.7787,32.622,32.6415,84500.0
2007-12-18 09:30:00,50.21,50.4,50.04,50.1,52400.0,32.7852,32.9093,32.6742,32.7134,52400.0
2007-12-18 10:00:00,50.09,50.13,49.85,49.9,46600.0,32.7068,32.733,32.5501,32.5828,46600.0
2007-12-18 10:30:00,49.92,50.02,49.8,49.92,55700.0,32.5958,32.6611,32.5175,32.5958,55700.0
2007-12-18 11:00:00,49.91,50.01,49.85,50.0,45700.0,32.5893,32.6546,32.5501,32.6481,45700.0
2007-12-18 11:30:00,49.99,50.14,49.97,50.02,74300.0,32.6415,32.7395,32.6285,32.6611,74300.0
2007-12-18 12:00:00,50.02,50.15,49.97,50.01,81300.0,32.6611,32.746,32.6285,32.6546,81300.0
2007-12-18 12:30:00,50.01,50.1,49.85,50.08,56600.0,32.6546,32.7134,32.5501,32.7003,56600.0
2007-12-18 13:00:00,50.08,50.43,50.05,50.38,45400.0,32.7003,32.9288,32.6807,32.8962,45400.0
2007-12-18 13:30:00,50.38,50.64,50.33,50.5,60800.0,32.8962,33.066,32.8635,32.9746,60800.0
2007-12-18 14:00:00,50.47,50.79,50.47,50.77,54500.0,32.955,33.1639,32.955,33.1509,54500.0
2007-12-18 14:30:00,50.75,50.85,50.59,50.65,72500.0,33.1378,33.2031,33.0333,33.0725,72500.0
2007-12-18 15:00:00,50.62,50.75,50.54,50.66,68100.0,33.0529,33.1378,33.0007,33.079,68100.0
2007-12-18 15:30:00,50.65,50.9,50.51,50.61,95200.0,33.0725,33.2357,32.9811,33.0464,95200.0
2007-12-19 09:30:00,50.72,50.72,50.19,50.51,84800.0,33.1182,33.1182,32.7721,32.9811,84800.0
2007-12-19 10:00:00,50.51,50.75,50.36,50.66,36300.0,32.9811,33.1378,32.8831,33.079,36300.0
2007-12-19 10:30:00,50.67,51.01,50.65,50.93,42500.0,33.0856,33.3076,33.0725,33.2553,42500.0
2007-12-19 11:00:00,50.93,51.04,50.64,50.64,41800.0,33.2553,33.3271,33.066,33.066,41800.0
2007-12-19 11:30:00,50.62,50.7,50.37,50.41,41700.0,33.0529,33.1051,32.8897,32.9158,41700.0
2007-12-19 12:00:00,50.41,50.95,50.4,50.83,49500.0,32.9158,33.2684,32.9093,33.19,49500.0
2007-12-19 12:30:00,50.83,51.02,50.66,50.96,51000.0,33.19,33.3141,33.079,33.2749,51000.0
2007-12-19 13:00:00,50.99,50.99,50.89,50.97,46200.0,33.2945,33.2945,33.2292,33.2814,46200.0
2007-12-19 13:30:00,50.95,51.06,50.9,51.02,66500.0,33.2684,33.3402,33.2357,33.3141,66500.0
2007-12-19 14:00:00,51.03,51.45,51.01,51.42,101400.0,33.3206,33.5949,33.3076,33.5753,101400.0
2007-12-19 14:30:00,51.41,51.62,51.36,51.5,114100.0,33.5687,33.7059,33.5361,33.6275,114100.0
2007-12-19 15:00:00,51.51,51.57,51.32,51.43,121400.0,33.634,33.6732,33.51,33.5818,121400.0
2007-12-19 15:30:00,51.43,51.46,51.15,51.15,117700.0,33.5818,33.6014,33.399,33.399,117700.0
2007-12-20 09:30:00,51.41,51.61,50.86,50.88,103900.0,33.5687,33.6993,33.2096,33.2227,103900.0
2007-12-20 10:00:00,50.88,51.08,50.88,51.03,48300.0,33.2227,33.3533,33.2227,33.3206,48300.0
2007-12-20 10:30:00,51.02,51.19,50.97,51.05,56000.0,33.3141,33.4251,33.2814,33.3337,56000.0
2007-12-20 11:00:00,51.06,51.06,50.85,50.96,40300.0,33.3402,33.3402,33.2031,33.2749,40300.0
2007-12-20 11:30:00,50.92,50.97,50.68,50.71,43500.0,33.2488,33.2814,33.0921,33.1117,43500.0
2007-12-20 12:00:00,50.7,50.71,50.54,50.67,54600.0,33.1051,33.1117,33.0007,33.0856,54600.0
2007-12-20 12:30:00,50.69,50.69,50.41,50.58,35200.0,33.0986,33.0986,32.9158,33.0268,35200.0
2007-12-20 13:00:00,50.6,51.0,50.57,50.95,53800.0,33.0398,33.301,33.0203,33.2684,53800.0
2007-12-20 13:30:00,50.97,51.2,50.94,51.18,51500.0,33.2814,33.4316,33.2619,33.4186,51500.0
2007-12-20 14:00:00,51.18,51.45,51.08,51.41,83600.0,33.4186,33.5949,33.3533,33.5687,83600.0
2007-12-20 14:30:00,51.39,51.54,51.31,51.36,92200.0,33.5557,33.6536,33.5034,33.5361,92200.0
2007-12-20 15:00:00,51.34,51.41,51.14,51.14,127600.0,33.523,33.5687,33.3924,33.3924,127600.0
2007-12-20 15:30:00,51.15,51.27,51.04,51.17,153500.0,33.399,33.4773,33.3271,33.412,153500.0
2007-12-21 09:30:00,51.73,51.9,51.6,51.79,251300.0,33.7777,33.8887,33.6928,33.8169,251300.0
2007-12-21 10:00:00,51.79,52.04,51.65,51.76,70800.0,33.8169,33.9801,33.7255,33.7973,70800.0
2007-12-21 10:30:00,51.76,51.83,51.52,51.55,39800.0,33.7973,33.843,33.6406,33.6602,39800.0
2007-12-21 11:00:00,51.54,51.54,51.29,51.39,74200.0,33.6536,33.6536,33.4904,33.5557,74200.0
2007-12-21 11:30:00,51.39,51.46,51.35,51.4,45500.0,33.5557,33.6014,33.5296,33.5622,45500.0
2007-12-21 12:00:00,51.4,51.5,51.32,51.46,42300.0,33.5622,33.6275,33.51,33.6014,42300.0
2007-12-21 12:30:00,51.51,51.69,51.46,51.69,55600.0,33.634,33.7516,33.6014,33.7516,55600.0
2007-12-21 13:00:00,51.66,51.76,51.65,51.67,46400.0,33.732,33.7973,33.7255,33.7385,46400.0
2007-12-21 13:30:00,51.67,51.76,51.58,51.76,70700.0,33.7385,33.7973,33.6797,33.7973,70700.0
2007-12-21 14:00:00,51.76,51.93,51.75,51.91,33200.0,33.7973,33.9083,33.7908,33.8952,33200.0
2007-12-21 14:30:00,51.9,52.16,51.9,52.15,65900.0,33.8887,34.0585,33.8887,34.0519,65900.0
2007-12-21 15:00:00,52.14,52.37,52.1,52.36,85500.0,34.0454,34.1956,34.0193,34.1891,85500.0
2007-12-21 15:30:00,52.36,52.64,52.34,52.63,208200.0,34.1891,34.3719,34.176,34.3654,208200.0
2007-12-24 09:30:00,52.28,53.19,52.1,52.69,66500.0,34.1368,34.731,34.0193,34.4045,66500.0
2007-12-24 10:00:00,52.71,52.76,52.44,52.44,35200.0,34.4176,34.4502,34.2413,34.2413,35200.0
2007-12-24 10:30:00,52.48,52.49,52.29,52.29,33000.0,34.2674,34.2739,34.1434,34.1434,33000.0
2007-12-24 11:00:00,52.29,52.38,52.22,52.31,26900.0,34.1434,34.2021,34.0976,34.1564,26900.0
2007-12-24 11:30:00,52.32,52.32,52.13,52.15,35800.0,34.1629,34.1629,34.0389,34.0519,35800.0
2007-12-24 12:00:00,52.15,52.25,52.13,52.19,36100.0,34.0519,34.1172,34.0389,34.0781,36100.0
2007-12-24 12:30:00,52.2,52.5,52.17,52.41,43300.0,34.0846,34.2805,34.065,34.2217,43300.0
2007-12-24 13:00:00,52.41,52.41,52.4,52.4,11300.0,34.2217,34.2217,34.2152,34.2152,11300.0
2007-12-24 13:30:00,52.4,52.4,52.4,52.4,0.0,34.2152,34.2152,34.2152,34.2152,0.0
2007-12-24 14:00:00,52.4,52.4,52.4,52.4,0.0,34.2152,34.2152,34.2152,34.2152,0.0
2007-12-24 14:30:00,52.4,52.4,52.4,52.4,0.0,34.2152,34.2152,34.2152,34.2152,0.0
2007-12-24 15:00:00,52.4,52.4,52.4,52.4,0.0,34.2152,34.2152,34.2152,34.2152,0.0
2007-12-24 15:30:00,52.4,52.4,52.4,52.4,0.0,34.2152,34.2152,34.2152,34.2152,0.0
2007-12-26 09:30:00,52.25,52.28,51.83,51.9,31900.0,34.1172,34.1368,33.843,33.8887,31900.0
2007-12-26 10:00:00,51.89,52.34,51.85,52.28,20000.0,33.8822,34.176,33.856,34.1368,20000.0
2007-12-26 10:30:00,52.28,52.33,52.17,52.27,24700.0,34.1368,34.1695,34.065,34.1303,24700.0
2007-12-26 11:00:00,52.29,52.43,52.23,52.35,26600.0,34.1434,34.2348,34.1042,34.1825,26600.0
2007-12-26 11:30:00,52.33,52.41,52.31,52.36,22000.0,34.1695,34.2217,34.1564,34.1891,22000.0
2007-12-26 12:00:00,52.36,52.49,52.33,52.46,21200.0,34.1891,34.2739,34.1695,34.2544,21200.0
2007-12-26 12:30:00,52.46,52.58,52.41,52.54,21400.0,34.2544,34.3327,34.2217,34.3066,21400.0
2007-12-26 13:00:00,52.54,52.68,52.49,52.56,21000.0,34.3066,34.398,34.2739,34.3197,21000.0
2007-12-26 13:30:00,52.57,52.69,52.54,52.67,29400.0,34.3262,34.4045,34.3066,34.3915,29400.0
2007-12-26 14:00:00,52.67,52.67,52.48,52.63,29500.0,34.3915,34.3915,34.2674,34.3654,29500.0
2007-12-26 14:30:00,52.62,52.84,52.6,52.74,49200.0,34.3588,34.5025,34.3458,34.4372,49200.0
2007-12-26 15:00:00,52.77,52.8,52.25,52.76,43200.0,34.4568,34.4764,34.1172,34.4502,43200.0
2007-12-26 15:30:00,52.76,52.93,52.7,52.86,94200.0,34.4502,34.5612,34.4111,34.5155,94200.0
2007-12-27 09:30:00,52.46,52.66,52.34,52.34,68700.0,34.2544,34.3849,34.176,34.176,68700.0
2007-12-27 10:00:00,52.36,52.68,52.31,52.6,30700.0,34.1891,34.398,34.1564,34.3458,30700.0
2007-12-27 10:30:00,52.62,52.62,52.35,52.4,30700.0,34.3588,34.3588,34.1825,34.2152,30700.0
2007-12-27 11:00:00,52.39,52.57,52.34,52.55,28700.0,34.2086,34.3262,34.176,34.3131,28700.0
2007-12-27 11:30:00,52.54,52.65,52.54,52.65,22700.0,34.3066,34.3784,34.3066,34.3784,22700.0
2007-12-27 12:00:00,52.65,52.76,52.65,52.68,34300.0,34.3784,34.4502,34.3784,34.398,34300.0
2007-12-27 12:30:00,52.68,52.78,52.65,52.74,50100.0,34.398,34.4633,34.3784,34.4372,50100.0
2007-12-27 13:00:00,52.75,52.81,52.63,52.74,48000.0,34.4437,34.4829,34.3654,34.4372,48000.0
2007-12-27 13:30:00,52.74,52.84,52.67,52.69,42000.0,34.4372,34.5025,34.3915,34.4045,42000.0
2007-12-27 14:00:00,52.69,52.8,52.54,52.59,72800.0,34.4045,34.4764,34.3066,34.3392,72800.0
2007-12-27 14:30:00,52.58,52.65,52.43,52.55,45000.0,34.3327,34.3784,34.2348,34.3131,45000.0
2007-12-27 15:00:00,52.57,52.62,52.42,52.46,53600.0,34.3262,34.3588,34.2282,34.2544,53600.0
2007-12-27 15:30:00,52.47,52.51,52.39,52.46,76600.0,34.2609,34.287,34.2086,34.2544,76600.0
2007-12-28 09:30:00,52.91,53.64,52.9,53.52,102900.0,34.5482,35.0248,34.5417,34.9465,102900.0
2007-12-28 10:00:00,53.47,53.47,53.0,53.25,65300.0,34.9138,34.9138,34.607,34.7702,65300.0
2007-12-28 10:30:00,53.33,53.73,53.3,53.73,9800.0,34.8224,35.0836,34.8028,35.0836,9800.0
2007-12-28 11:00:00,53.73,53.96,53.65,53.82,64700.0,35.0836,35.2338,35.0314,35.1424,64700.0
2007-12-28 11:30:00,53.82,53.9,53.72,53.76,34600.0,35.1424,35.1946,35.0771,35.1032,34600.0
2007-12-28 12:00:00,53.75,53.8,53.44,53.44,40700.0,35.0967,35.1293,34.8943,34.8943,40700.0
2007-12-28 12:30:00,53.43,53.43,53.14,53.19,34000.0,34.8877,34.8877,34.6984,34.731,34000.0
2007-12-28 13:00:00,53.16,53.36,53.11,53.34,22300.0,34.7114,34.842,34.6788,34.829,22300.0
2007-12-28 13:30:00,53.35,53.35,53.2,53.28,24300.0,34.8355,34.8355,34.7375,34.7898,24300.0
2007-12-28 14:00:00,53.29,53.36,53.18,53.3,26500.0,34.7963,34.842,34.7245,34.8028,26500.0
2007-12-28 14:30:00,53.3,53.52,53.27,53.38,30600.0,34.8028,34.9465,34.7833,34.8551,30600.0
2007-12-28 15:00:00,53.38,53.4,53.23,53.36,42900.0,34.8551,34.8681,34.7571,34.842,42900.0
2007-12-28 15:30:00,53.38,53.44,53.28,53.37,67100.0,34.8551,34.8943,34.7898,34.8485,67100.0
2007-12-31 09:30:00,53.14,53.41,52.97,52.97,79400.0,34.6984,34.8747,34.5874,34.5874,79400.0
2007-12-31 10:00:00,53.01,53.23,53.01,53.2,42700.0,34.6135,34.7571,34.6135,34.7375,42700.0
2007-12-31 10:30:00,53.24,53.25,53.09,53.12,52300.0,34.7637,34.7702,34.6657,34.6853,52300.0
2007-12-31 11:00:00,53.12,53.21,52.97,53.01,44200.0,34.6853,34.7441,34.5874,34.6135,44200.0
2007-12-31 11:30:00,53.01,53.1,52.99,53.08,25700.0,34.6135,34.6723,34.6004,34.6592,25700.0
2007-12-31 12:00:00,53.09,53.22,53.06,53.13,31000.0,34.6657,34.7506,34.6461,34.6918,31000.0
2007-12-31 12:30:00,53.14,53.31,53.12,53.28,23100.0,34.6984,34.8094,34.6853,34.7898,23100.0
2007-12-31 13:00:00,53.28,53.43,53.28,53.33,39400.0,34.7898,34.8877,34.7898,34.8224,39400.0
2007-12-31 13:30:00,53.33,53.33,53.22,53.28,36800.0,34.8224,34.8224,34.7506,34.7898,36800.0
2007-12-31 14:00:00,53.28,53.36,53.23,53.29,41800.0,34.7898,34.842,34.7571,34.7963,41800.0
2007-12-31 14:30:00,53.29,53.37,53.2,53.21,60700.0,34.7963,34.8485,34.7375,34.7441,60700.0
2007-12-31 15:00:00,53.21,53.29,53.12,53.22,90300.0,34.7441,34.7963,34.6853,34.7506,90300.0
2007-12-31 15:30:00,53.21,53.26,53.0,53.04,117600.0,34.7441,34.7767,34.607,34.6331,117600.0
2008-01-02 09:30:00,53.21,53.53,52.83,53.46,78700.0,34.7441,34.953,34.496,34.9073,78700.0
2008-01-02 10:00:00,53.44,53.44,52.94,52.99,98300.0,34.8943,34.8943,34.5678,34.6004,98300.0
2008-01-02 10:30:00,52.99,53.25,52.95,53.19,77700.0,34.6004,34.7702,34.5743,34.731,77700.0
2008-01-02 11:00:00,53.2,53.26,52.93,53.05,73700.0,34.7375,34.7767,34.5612,34.6396,73700.0
2008-01-02 11:30:00,53.03,53.05,52.96,52.98,53400.0,34.6265,34.6396,34.5808,34.5939,53400.0
2008-01-02 12:00:00,52.99,53.0,52.74,52.78,44300.0,34.6004,34.607,34.4372,34.4633,44300.0
2008-01-02 12:30:00,52.77,52.79,52.67,52.73,39500.0,34.4568,34.4698,34.3915,34.4307,39500.0
2008-01-02 13:00:00,52.71,52.78,52.51,52.6,82900.0,34.4176,34.4633,34.287,34.3458,82900.0
2008-01-02 13:30:00,52.6,52.64,52.47,52.55,72200.0,34.3458,34.3719,34.2609,34.3131,72200.0
2008-01-02 14:00:00,52.56,52.76,52.51,52.51,121500.0,34.3197,34.4502,34.287,34.287,121500.0
2008-01-02 14:30:00,52.5,52.54,52.28,52.39,102900.0,34.2805,34.3066,34.1368,34.2086,102900.0
2008-01-02 15:00:00,52.4,52.48,52.28,52.41,81200.0,34.2152,34.2674,34.1368,34.2217,81200.0
2008-01-02 15:30:00,52.41,52.64,52.41,52.55,97600.0,34.2217,34.3719,34.2217,34.3131,97600.0
2008-01-03 09:30:00,52.77,52.88,52.57,52.74,80200.0,34.4568,34.5286,34.3262,34.4372,80200.0
2008-01-03 10:00:00,52.74,52.88,52.6,52.76,43900.0,34.4372,34.5286,34.3458,34.4502,43900.0
2008-01-03 10:30:00,52.76,52.76,52.49,52.5,40800.0,34.4502,34.4502,34.2739,34.2805,40800.0
2008-01-03 11:00:00,52.49,52.58,52.34,52.34,34000.0,34.2739,34.3327,34.176,34.176,34000.0
2008-01-03 11:30:00,52.33,52.38,52.15,52.17,151800.0,34.1695,34.2021,34.0519,34.065,151800.0
2008-01-03 12:00:00,52.17,52.41,52.16,52.39,35200.0,34.065,34.2217,34.0585,34.2086,35200.0
2008-01-03 12:30:00,52.4,52.45,52.31,52.38,50300.0,34.2152,34.2478,34.1564,34.2021,50300.0
2008-01-03 13:00:00,52.38,52.38,51.93,51.99,74900.0,34.2021,34.2021,33.9083,33.9475,74900.0
2008-01-03 13:30:00,52.0,52.09,51.93,51.93,56800.0,33.954,34.0128,33.9083,33.9083,56800.0
2008-01-03 14:00:00,51.91,52.06,51.84,51.99,105800.0,33.8952,33.9932,33.8495,33.9475,105800.0
2008-01-03 14:30:00,51.99,52.02,51.85,51.86,69900.0,33.9475,33.9671,33.856,33.8626,69900.0
2008-01-03 15:00:00,51.86,51.92,51.63,51.7,90300.0,33.8626,33.9018,33.7124,33.7581,90300.0
2008-01-03 15:30:00,51.7,51.87,51.69,51.77,99500.0,33.7581,33.8691,33.7516,33.8038,99500.0
2008-01-04 09:30:00,51.35,51.42,50.99,51.1,64300.0,33.5296,33.5753,33.2945,33.3663,64300.0
2008-01-04 10:00:00,51.1,51.19,50.77,50.8,68400.0,33.3663,33.4251,33.1509,33.1704,68400.0
2008-01-04 10:30:00,50.77,50.79,50.59,50.65,66700.0,33.1509,33.1639,33.0333,33.0725,66700.0
2008-01-04 11:00:00,50.65,50.9,50.57,50.9,63000.0,33.0725,33.2357,33.0203,33.2357,63000.0
2008-01-04 11:30:00,50.89,50.98,50.78,50.97,42400.0,33.2292,33.288,33.1574,33.2814,42400.0
2008-01-04 12:00:00,50.97,51.02,50.76,50.8,37200.0,33.2814,33.3141,33.1443,33.1704,37200.0
2008-01-04 12:30:00,50.83,50.95,50.73,50.8,27300.0,33.19,33.2684,33.1247,33.1704,27300.0
2008-01-04 13:00:00,50.82,50.83,50.72,50.81,33100.0,33.1835,33.19,33.1182,33.177,33100.0
2008-01-04 13:30:00,50.81,50.87,50.66,50.8,60700.0,33.177,33.2161,33.079,33.1704,60700.0
2008-01-04 14:00:00,50.81,50.81,50.41,50.65,111200.0,33.177,33.177,32.9158,33.0725,111200.0
2008-01-04 14:30:00,50.65,50.77,50.54,50.72,46200.0,33.0725,33.1509,33.0007,33.1182,46200.0
2008-01-04 15:00:00,50.73,50.78,50.51,50.62,97500.0,33.1247,33.1574,32.9811,33.0529,97500.0
2008-01-04 15:30:00,50.62,50.72,50.28,50.3,152600.0,33.0529,33.1182,32.8309,32.844,152600.0
2008-01-07 09:30:00,50.59,51.43,50.45,51.31,90100.0,33.0333,33.5818,32.9419,33.5034,90100.0
2008-01-07 10:00:00,51.34,51.49,50.97,51.0,149600.0,33.523,33.621,33.2814,33.301,149600.0
2008-01-07 10:30:00,50.98,51.0,50.7,50.71,95600.0,33.288,33.301,33.1051,33.1117,95600.0
2008-01-07 11:00:00,50.69,50.92,50.63,50.92,70000.0,33.0986,33.2488,33.0594,33.2488,70000.0
2008-01-07 11:30:00,50.92,51.12,50.87,50.98,56900.0,33.2488,33.3794,33.2161,33.288,56900.0
2008-01-07 12:00:00,50.98,51.02,50.85,50.98,65300.0,33.288,33.3141,33.2031,33.288,65300.0
2008-01-07 12:30:00,51.0,51.25,50.96,51.21,57300.0,33.301,33.4643,33.2749,33.4382,57300.0
2008-01-07 13:00:00,51.23,51.25,51.0,51.17,49200.0,33.4512,33.4643,33.301,33.412,49200.0
2008-01-07 13:30:00,51.17,51.17,51.01,51.12,38100.0,33.412,33.412,33.3076,33.3794,38100.0
2008-01-07 14:00:00,51.12,51.15,50.79,50.94,45600.0,33.3794,33.399,33.1639,33.2619,45600.0
2008-01-07 14:30:00,50.94,51.03,50.67,50.87,68600.0,33.2619,33.3206,33.0856,33.2161,68600.0
2008-01-07 15:00:00,50.86,51.0,50.81,50.86,70300.0,33.2096,33.301,33.177,33.2096,70300.0
2008-01-07 15:30:00,50.85,51.07,50.66,50.9,137100.0,33.2031,33.3467,33.079,33.2357,137100.0
2008-01-08 09:30:00,50.82,51.16,50.71,50.84,71100.0,33.1835,33.4055,33.1117,33.1966,71100.0
2008-01-08 10:00:00,50.84,51.0,50.65,50.65,77900.0,33.1966,33.301,33.0725,33.0725,77900.0
2008-01-08 10:30:00,50.65,50.85,50.64,50.71,54500.0,33.0725,33.2031,33.066,33.1117,54500.0
2008-01-08 11:00:00,50.72,50.77,50.38,50.52,49100.0,33.1182,33.1509,32.8962,32.9876,49100.0
2008-01-08 11:30:00,50.52,50.66,50.45,50.64,55600.0,32.9876,33.079,32.9419,33.066,55600.0
2008-01-08 12:00:00,50.61,50.61,50.44,50.44,61300.0,33.0464,33.0464,32.9354,32.9354,61300.0
2008-01-08 12:30:00,50.46,50.48,50.29,50.32,72300.0,32.9484,32.9615,32.8374,32.857,72300.0
2008-01-08 13:00:00,50.31,50.47,50.13,50.35,80200.0,32.8505,32.955,32.733,32.8766,80200.0
2008-01-08 13:30:00,50.33,50.33,50.17,50.24,84100.0,32.8635,32.8635,32.7591,32.8048,84100.0
2008-01-08 14:00:00,50.24,50.25,50.04,50.1,78000.0,32.8048,32.8113,32.6742,32.7134,78000.0
2008-01-08 14:30:00,50.08,50.1,49.75,49.76,150300.0,32.7003,32.7134,32.4848,32.4914,150300.0
2008-01-08 15:00:00,49.75,49.77,49.24,49.35,203800.0,32.4848,32.4979,32.1518,32.2236,203800.0
2008-01-08 15:30:00,49.38,49.56,48.85,48.85,293100.0,32.2432,32.3608,31.8972,31.8972,293100.0
2008-01-09 09:30:00,48.91,49.16,48.5,48.88,171500.0,31.9363,32.0996,31.6686,31.9168,171500.0
2008-01-09 10:00:00,48.9,49.08,48.59,49.0,65400.0,31.9298,32.0473,31.7274,31.9951,65400.0
2008-01-09 10:30:00,49.0,49.2,48.71,49.13,79500.0,31.9951,32.1257,31.8057,32.08,79500.0
2008-01-09 11:00:00,49.13,49.13,48.85,48.87,99900.0,32.08,32.08,31.8972,31.9102,99900.0
2008-01-09 11:30:00,48.86,48.89,48.54,48.59,55200.0,31.9037,31.9233,31.6947,31.7274,55200.0
2008-01-09 12:00:00,48.63,48.98,48.57,48.96,52700.0,31.7535,31.982,31.7143,31.969,52700.0
2008-01-09 12:30:00,48.95,48.95,48.63,48.77,61200.0,31.9625,31.9625,31.7535,31.8449,61200.0
2008-01-09 13:00:00,48.77,48.8,48.41,48.43,54000.0,31.8449,31.8645,31.6099,31.6229,54000.0
2008-01-09 13:30:00,48.43,48.45,48.09,48.2,70600.0,31.6229,31.636,31.4009,31.4727,70600.0
2008-01-09 14:00:00,48.22,48.45,48.11,48.44,124200.0,31.4858,31.636,31.414,31.6295,124200.0
2008-01-09 14:30:00,48.46,48.8,48.37,48.61,165800.0,31.6425,31.8645,31.5837,31.7405,165800.0
2008-01-09 15:00:00,48.61,48.87,48.56,48.69,198200.0,31.7405,31.9102,31.7078,31.7927,198200.0
2008-01-09 15:30:00,48.68,49.12,48.5,49.06,137200.0,31.7862,32.0735,31.6686,32.0343,137200.0
2008-01-10 09:30:00,48.64,48.99,48.11,48.98,109800.0,31.76,31.9886,31.414,31.982,109800.0
2008-01-10 10:00:00,48.97,49.5,48.91,49.04,111900.0,31.9755,32.3216,31.9363,32.0212,111900.0
2008-01-10 10:30:00,49.02,49.35,48.93,49.01,56600.0,32.0082,32.2236,31.9494,32.0016,56600.0
2008-01-10 11:00:00,48.99,49.2,48.92,49.19,34800.0,31.9886,32.1257,31.9429,32.1192,34800.0
2008-01-10 11:30:00,49.19,49.28,48.96,49.21,21500.0,32.1192,32.1779,31.969,32.1322,21500.0
2008-01-10 12:00:00,49.21,49.8,49.16,49.7,69800.0,32.1322,32.5175,32.0996,32.4522,69800.0
2008-01-10 12:30:00,49.68,49.75,49.44,49.63,45800.0,32.4391,32.4848,32.2824,32.4065,45800.0
2008-01-10 13:00:00,49.63,49.7,49.45,49.52,48400.0,32.4065,32.4522,32.2889,32.3346,48400.0
2008-01-10 13:30:00,49.52,49.56,48.94,49.1,68900.0,32.3346,32.3608,31.9559,32.0604,68900.0
2008-01-10 14:00:00,49.11,49.5,49.05,49.41,80000.0,32.0669,32.3216,32.0278,32.2628,80000.0
2008-01-10 14:30:00,49.47,49.87,49.31,49.82,63100.0,32.302,32.5632,32.1975,32.5305,63100.0
2008-01-10 15:00:00,49.83,50.0,49.74,49.89,59400.0,32.5371,32.6481,32.4783,32.5762,59400.0
2008-01-10 15:30:00,49.93,49.99,49.5,49.54,99400.0,32.6024,32.6415,32.3216,32.3477,99400.0
2008-01-11 09:30:00,49.09,49.52,48.92,49.12,80200.0,32.0539,32.3346,31.9429,32.0735,80200.0
2008-01-11 10:00:00,49.1,49.24,49.01,49.16,37900.0,32.0604,32.1518,32.0016,32.0996,37900.0
2008-01-11 10:30:00,49.16,49.16,48.73,48.89,91100.0,32.0996,32.0996,31.8188,31.9233,91100.0
2008-01-11 11:00:00,48.92,48.95,48.55,48.59,47100.0,31.9429,31.9625,31.7013,31.7274,47100.0
2008-01-11 11:30:00,48.6,48.86,48.6,48.69,44600.0,31.7339,31.9037,31.7339,31.7927,44600.0
2008-01-11 12:00:00,48.7,48.98,48.6,48.92,43300.0,31.7992,31.982,31.7339,31.9429,43300.0
2008-01-11 12:30:00,48.89,49.12,48.8,49.12,41700.0,31.9233,32.0735,31.8645,32.0735,41700.0
2008-01-11 13:00:00,49.1,49.16,48.62,48.83,91300.0,32.0604,32.0996,31.747,31.8841,91300.0
2008-01-11 13:30:00,48.82,49.0,48.71,48.81,43100.0,31.8776,31.9951,31.8057,31.871,43100.0
2008-01-11 14:00:00,48.83,48.96,48.78,48.81,44200.0,31.8841,31.969,31.8515,31.871,44200.0
2008-01-11 14:30:00,48.78,48.92,48.6,48.63,49600.0,31.8515,31.9429,31.7339,31.7535,49600.0
2008-01-11 15:00:00,48.63,48.65,48.36,48.58,97600.0,31.7535,31.7666,31.5772,31.7209,97600.0
2008-01-11 15:30:00,48.52,48.65,48.46,48.57,77600.0,31.6817,31.7666,31.6425,31.7143,77600.0
2008-01-14 09:30:00,48.99,49.08,48.45,48.8,76700.0,31.9886,32.0473,31.636,31.8645,76700.0
2008-01-14 10:00:00,48.8,48.89,48.69,48.72,228200.0,31.8645,31.9233,31.7927,31.8123,228200.0
2008-01-14 10:30:00,48.74,48.87,48.65,48.8,123300.0,31.8253,31.9102,31.7666,31.8645,123300.0
2008-01-14 11:00:00,48.81,48.84,48.72,48.78,88600.0,31.871,31.8906,31.8123,31.8515,88600.0
2008-01-14 11:30:00,48.79,48.9,48.76,48.8,64600.0,31.858,31.9298,31.8384,31.8645,64600.0
2008-01-14 12:00:00,48.81,48.89,48.7,48.8,48500.0,31.871,31.9233,31.7992,31.8645,48500.0
2008-01-14 12:30:00,48.81,48.85,48.74,48.74,50000.0,31.871,31.8972,31.8253,31.8253,50000.0
2008-01-14 13:00:00,48.77,48.89,48.72,48.72,34700.0,31.8449,31.9233,31.8123,31.8123,34700.0
2008-01-14 13:30:00,48.73,48.89,48.72,48.87,41700.0,31.8188,31.9233,31.8123,31.9102,41700.0
2008-01-14 14:00:00,48.86,48.93,48.81,48.85,27500.0,31.9037,31.9494,31.871,31.8972,27500.0
2008-01-14 14:30:00,48.85,49.14,48.85,49.14,50600.0,31.8972,32.0865,31.8972,32.0865,50600.0
2008-01-14 15:00:00,49.14,49.19,48.95,49.01,51400.0,32.0865,32.1192,31.9625,32.0016,51400.0
2008-01-14 15:30:00,49.02,49.3,48.97,49.18,153800.0,32.0082,32.191,31.9755,32.1126,153800.0
2008-01-15 09:30:00,48.55,49.23,48.54,49.01,35900.0,31.7013,32.1453,31.6947,32.0016,35900.0
2008-01-15 10:00:00,49.02,49.05,48.63,48.89,48700.0,32.0082,32.0278,31.7535,31.9233,48700.0
2008-01-15 10:30:00,48.91,49.01,48.6,48.65,52400.0,31.9363,32.0016,31.7339,31.7666,52400.0
2008-01-15 11:00:00,48.65,48.75,48.57,48.58,46000.0,31.7666,31.8319,31.7143,31.7209,46000.0
2008-01-15 11:30:00,48.59,48.59,48.25,48.29,34300.0,31.7274,31.7274,31.5054,31.5315,34300.0
2008-01-15 12:00:00,48.32,48.5,48.28,48.5,53600.0,31.5511,31.6686,31.525,31.6686,53600.0
2008-01-15 12:30:00,48.5,48.5,48.34,48.47,51600.0,31.6686,31.6686,31.5642,31.649,51600.0
2008-01-15 13:00:00,48.48,48.55,48.34,48.34,78900.0,31.6556,31.7013,31.5642,31.5642,78900.0
2008-01-15 13:30:00,48.34,48.46,48.25,48.45,36300.0,31.5642,31.6425,31.5054,31.636,36300.0
2008-01-15 14:00:00,48.42,48.56,48.35,48.55,65100.0,31.6164,31.7078,31.5707,31.7013,65100.0
2008-01-15 14:30:00,48.56,48.57,48.29,48.31,108100.0,31.7078,31.7143,31.5315,31.5446,108100.0
2008-01-15 15:00:00,48.3,48.67,48.23,48.64,76900.0,31.538,31.7796,31.4923,31.76,76900.0
2008-01-15 15:30:00,48.61,48.7,48.37,48.4,133300.0,31.7405,31.7992,31.5837,31.6033,133300.0
2008-01-16 09:30:00,47.93,48.15,47.72,47.73,92400.0,31.2964,31.4401,31.1593,31.1658,92400.0
2008-01-16 10:00:00,47.73,47.81,47.5,47.54,110800.0,31.1658,31.2181,31.0157,31.0418,110800.0
2008-01-16 10:30:00,47.52,47.73,47.51,47.7,81900.0,31.0287,31.1658,31.0222,31.1463,81900.0
2008-01-16 11:00:00,47.72,48.26,47.7,48.26,62800.0,31.1593,31.5119,31.1463,31.5119,62800.0
2008-01-16 11:30:00,48.26,48.29,47.91,48.22,71700.0,31.5119,31.5315,31.2834,31.4858,71700.0
2008-01-16 12:00:00,48.23,48.29,47.89,47.98,66500.0,31.4923,31.5315,31.2703,31.3291,66500.0
2008-01-16 12:30:00,47.98,48.11,47.79,47.82,71100.0,31.3291,31.414,31.205,31.2246,71100.0
2008-01-16 13:00:00,47.81,47.91,47.63,47.63,46800.0,31.2181,31.2834,31.1006,31.1006,46800.0
2008-01-16 13:30:00,47.64,47.8,47.57,47.73,44600.0,31.1071,31.2116,31.0614,31.1658,44600.0
2008-01-16 14:00:00,47.76,48.11,47.61,48.11,103700.0,31.1854,31.414,31.0875,31.414,103700.0
2008-01-16 14:30:00,48.1,48.32,47.82,47.87,69700.0,31.4074,31.5511,31.2246,31.2573,69700.0
2008-01-16 15:00:00,47.86,48.1,47.82,48.05,56700.0,31.2507,31.4074,31.2246,31.3748,56700.0
2008-01-16 15:30:00,48.06,48.12,47.5,47.59,104100.0,31.3813,31.4205,31.0157,31.0744,104100.0
2008-01-17 09:30:00,47.66,47.9,47.45,47.77,37800.0,31.1201,31.2769,30.983,31.192,37800.0
2008-01-17 10:00:00,47.76,47.76,46.91,47.12,51700.0,31.1854,31.1854,30.6304,30.7675,51700.0
2008-01-17 10:30:00,47.1,47.23,46.82,47.08,69700.0,30.7545,30.8394,30.5717,30.7414,69700.0
2008-01-17 11:00:00,47.06,47.23,46.86,46.95,61700.0,30.7284,30.8394,30.5978,30.6565,61700.0
2008-01-17 11:30:00,46.94,47.04,46.69,46.7,54200.0,30.65,30.7153,30.4868,30.4933,54200.0
2008-01-17 12:00:00,46.68,46.87,46.55,46.77,68800.0,30.4802,30.6043,30.3954,30.539,68800.0
2008-01-17 12:30:00,46.8,46.88,46.59,46.7,68000.0,30.5586,30.6108,30.4215,30.4933,68000.0
2008-01-17 13:00:00,46.67,46.93,46.55,46.75,100300.0,30.4737,30.6435,30.3954,30.5259,100300.0
2008-01-17 13:30:00,46.78,47.01,46.7,46.72,47200.0,30.5455,30.6957,30.4933,30.5064,47200.0
2008-01-17 14:00:00,46.72,46.82,46.58,46.59,45600.0,30.5064,30.5717,30.4149,30.4215,45600.0
2008-01-17 14:30:00,46.57,46.78,46.49,46.62,62100.0,30.4084,30.5455,30.3562,30.4411,62100.0
2008-01-17 15:00:00,46.6,46.81,46.5,46.51,79100.0,30.428,30.5651,30.3627,30.3692,79100.0
2008-01-17 15:30:00,46.5,46.59,46.18,46.22,138500.0,30.3627,30.4215,30.1538,30.1799,138500.0
2008-01-18 09:30:00,46.57,46.76,45.65,45.66,224000.0,30.4084,30.5325,29.8077,29.8142,224000.0
2008-01-18 10:00:00,45.67,46.14,45.15,46.03,226000.0,29.8207,30.1276,29.4812,30.0558,226000.0
2008-01-18 10:30:00,46.03,46.11,45.75,46.04,60300.0,30.0558,30.1081,29.873,30.0623,60300.0
2008-01-18 11:00:00,46.03,46.07,45.51,45.81,68600.0,30.0558,30.0819,29.7163,29.9122,68600.0
2008-01-18 11:30:00,45.83,45.86,45.29,45.42,86600.0,29.9252,29.9448,29.5726,29.6575,86600.0
2008-01-18 12:00:00,45.42,45.9,45.42,45.9,71700.0,29.6575,29.9709,29.6575,29.9709,71700.0
2008-01-18 12:30:00,45.9,46.02,45.76,45.81,87700.0,29.9709,30.0493,29.8795,29.9122,87700.0
2008-01-18 13:00:00,45.81,45.99,45.7,45.83,59800.0,29.9122,30.0297,29.8403,29.9252,59800.0
2008-01-18 13:30:00,45.82,46.07,45.8,45.96,105400.0,29.9187,30.0819,29.9056,30.0101,105400.0
2008-01-18 14:00:00,45.95,46.21,45.94,46.06,85800.0,30.0036,30.1733,29.997,30.0754,85800.0
2008-01-18 14:30:00,46.03,46.05,45.65,45.92,56100.0,30.0558,30.0689,29.8077,29.984,56100.0
2008-01-18 15:00:00,45.93,46.11,45.73,45.81,80300.0,29.9905,30.1081,29.8599,29.9122,80300.0
2008-01-18 15:30:00,45.81,46.28,45.75,46.27,191000.0,29.9122,30.2191,29.873,30.2125,191000.0
2008-01-22 09:30:00,44.99,45.92,44.77,45.25,118400.0,29.3767,29.984,29.2331,29.5465,118400.0
2008-01-22 10:00:00,45.22,46.04,45.07,45.8,55800.0,29.5269,30.0623,29.429,29.9056,55800.0
2008-01-22 10:30:00,45.78,46.16,45.5,46.01,101500.0,29.8926,30.1407,29.7097,30.0428,101500.0
2008-01-22 11:00:00,45.96,46.3,45.92,45.92,100000.0,30.0101,30.2321,29.984,29.984,100000.0
2008-01-22 11:30:00,45.92,45.93,45.37,45.41,117900.0,29.984,29.9905,29.6249,29.651,117900.0
2008-01-22 12:00:00,45.43,45.74,45.4,45.51,100300.0,29.664,29.8665,29.6444,29.7163,100300.0
2008-01-22 12:30:00,45.46,45.71,45.41,45.67,82000.0,29.6836,29.8469,29.651,29.8207,82000.0
2008-01-22 13:00:00,45.73,45.84,45.4,45.53,110800.0,29.8599,29.9318,29.6444,29.7293,110800.0
2008-01-22 13:30:00,45.51,45.69,45.47,45.66,102900.0,29.7163,29.8338,29.6902,29.8142,102900.0
2008-01-22 14:00:00,45.64,45.87,45.49,45.63,76600.0,29.8012,29.9513,29.7032,29.7946,76600.0
2008-01-22 14:30:00,45.63,45.74,45.37,45.56,97400.0,29.7946,29.8665,29.6249,29.7489,97400.0
2008-01-22 15:00:00,45.58,45.86,45.55,45.84,87900.0,29.762,29.9448,29.7424,29.9318,87900.0
2008-01-22 15:30:00,45.86,46.22,45.57,45.68,166700.0,29.9448,30.1799,29.7555,29.8273,166700.0
2008-01-23 09:30:00,45.0,45.21,44.78,45.1,133600.0,29.3833,29.5204,29.2396,29.4486,133600.0
2008-01-23 10:00:00,45.08,45.29,44.95,45.07,135800.0,29.4355,29.5726,29.3506,29.429,135800.0
2008-01-23 10:30:00,45.06,45.18,44.81,45.01,130700.0,29.4224,29.5008,29.2592,29.3898,130700.0
2008-01-23 11:00:00,45.01,45.12,44.7,44.97,106400.0,29.3898,29.4616,29.1874,29.3637,106400.0
2008-01-23 11:30:00,45.0,45.05,44.81,44.96,115700.0,29.3833,29.4159,29.2592,29.3571,115700.0
2008-01-23 12:00:00,44.93,45.03,44.73,44.87,103800.0,29.3376,29.4029,29.207,29.2984,103800.0
2008-01-23 12:30:00,44.88,44.89,44.06,44.26,107300.0,29.3049,29.3114,28.7695,28.9001,107300.0
2008-01-23 13:00:00,44.25,44.7,44.18,44.5,89700.0,28.8935,29.1874,28.8478,29.0568,89700.0
2008-01-23 13:30:00,44.48,44.7,44.35,44.52,122300.0,29.0437,29.1874,28.9588,29.0698,122300.0
2008-01-23 14:00:00,44.51,44.89,44.45,44.85,149300.0,29.0633,29.3114,29.0241,29.2853,149300.0
2008-01-23 14:30:00,44.86,44.95,44.45,44.81,132500.0,29.2918,29.3506,29.0241,29.2592,132500.0
2008-01-23 15:00:00,44.8,45.85,44.76,45.78,132600.0,29.2527,29.9383,29.2266,29.8926,132600.0
2008-01-23 15:30:00,45.78,46.48,45.78,46.48,161100.0,29.8926,30.3496,29.8926,30.3496,161100.0
2008-01-24 09:30:00,46.42,46.76,45.77,46.13,111500.0,30.3105,30.5325,29.886,30.1211,111500.0
2008-01-24 10:00:00,46.14,46.22,45.5,45.7,111500.0,30.1276,30.1799,29.7097,29.8403,111500.0
2008-01-24 10:30:00,45.71,46.01,45.51,45.91,77200.0,29.8469,30.0428,29.7163,29.9775,77200.0
2008-01-24 11:00:00,45.84,46.15,45.76,46.15,56500.0,29.9318,30.1342,29.8795,30.1342,56500.0
2008-01-24 11:30:00,46.12,46.23,45.96,45.99,44200.0,30.1146,30.1864,30.0101,30.0297,44200.0
2008-01-24 12:00:00,45.94,45.96,45.65,45.69,45500.0,29.997,30.0101,29.8077,29.8338,45500.0
2008-01-24 12:30:00,45.7,45.77,45.5,45.72,47600.0,29.8403,29.886,29.7097,29.8534,47600.0
2008-01-24 13:00:00,45.73,45.94,45.57,45.8,50900.0,29.8599,29.997,29.7555,29.9056,50900.0
2008-01-24 13:30:00,45.8,46.12,45.75,46.12,38700.0,29.9056,30.1146,29.873,30.1146,38700.0
2008-01-24 14:00:00,46.13,46.36,46.06,46.19,41000.0,30.1211,30.2713,30.0754,30.1603,41000.0
2008-01-24 14:30:00,46.18,46.22,45.68,45.73,61900.0,30.1538,30.1799,29.8273,29.8599,61900.0
2008-01-24 15:00:00,45.72,45.86,45.64,45.76,62500.0,29.8534,29.9448,29.8012,29.8795,62500.0
2008-01-24 15:30:00,45.79,45.91,45.68,45.85,99400.0,29.8991,29.9775,29.8273,29.9383,99400.0
2008-01-25 09:30:00,46.45,46.46,45.81,46.06,67900.0,30.3301,30.3366,29.9122,30.0754,67900.0
2008-01-25 10:00:00,46.02,46.12,45.79,45.85,50500.0,30.0493,30.1146,29.8991,29.9383,50500.0
2008-01-25 10:30:00,45.87,46.05,45.58,45.75,72600.0,29.9513,30.0689,29.762,29.873,72600.0
2008-01-25 11:00:00,45.75,46.0,45.68,45.91,36100.0,29.873,30.0362,29.8273,29.9775,36100.0
2008-01-25 11:30:00,45.9,46.08,45.79,46.06,32800.0,29.9709,30.0885,29.8991,30.0754,32800.0
2008-01-25 12:00:00,46.05,46.23,46.0,46.18,42000.0,30.0689,30.1864,30.0362,30.1538,42000.0
2008-01-25 12:30:00,46.17,46.21,45.83,45.92,55500.0,30.1472,30.1733,29.9252,29.984,55500.0
2008-01-25 13:00:00,45.94,46.21,45.87,46.18,71600.0,29.997,30.1733,29.9513,30.1538,71600.0
2008-01-25 13:30:00,46.16,46.18,45.64,45.86,50400.0,30.1407,30.1538,29.8012,29.9448,50400.0
2008-01-25 14:00:00,45.85,46.28,45.84,46.19,77600.0,29.9383,30.2191,29.9318,30.1603,77600.0
2008-01-25 14:30:00,46.2,46.28,45.97,46.12,59000.0,30.1668,30.2191,30.0166,30.1146,59000.0
2008-01-25 15:00:00,46.13,46.51,46.07,46.49,90100.0,30.1211,30.3692,30.0819,30.3562,90100.0
2008-01-25 15:30:00,46.48,46.56,45.95,46.15,129300.0,30.3496,30.4019,30.0036,30.1342,129300.0
2008-01-28 09:30:00,46.55,46.55,45.68,45.99,53600.0,30.3954,30.3954,29.8273,30.0297,53600.0
2008-01-28 10:00:00,45.97,46.07,45.68,46.07,44900.0,30.0166,30.0819,29.8273,30.0819,44900.0
2008-01-28 10:30:00,46.06,46.22,45.8,46.16,52600.0,30.0754,30.1799,29.9056,30.1407,52600.0
2008-01-28 11:00:00,46.14,46.19,45.92,46.09,34100.0,30.1276,30.1603,29.984,30.095,34100.0
2008-01-28 11:30:00,46.08,46.33,46.08,46.29,44400.0,30.0885,30.2517,30.0885,30.2256,44400.0
2008-01-28 12:00:00,46.29,46.45,46.16,46.36,48300.0,30.2256,30.3301,30.1407,30.2713,48300.0
2008-01-28 12:30:00,46.4,46.58,46.23,46.5,104700.0,30.2974,30.4149,30.1864,30.3627,104700.0
2008-01-28 13:00:00,46.5,46.71,46.49,46.67,76100.0,30.3627,30.4998,30.3562,30.4737,76100.0
2008-01-28 13:30:00,46.67,46.81,46.59,46.72,91800.0,30.4737,30.5651,30.4215,30.5064,91800.0
2008-01-28 14:00:00,46.72,47.31,46.72,47.25,165900.0,30.5064,30.8916,30.5064,30.8524,165900.0
2008-01-28 14:30:00,47.26,47.37,46.98,47.0,91800.0,30.859,30.9308,30.6761,30.6892,91800.0
2008-01-28 15:00:00,47.01,47.11,46.86,47.07,128200.0,30.6957,30.761,30.5978,30.7349,128200.0
2008-01-28 15:30:00,47.07,47.46,47.05,47.42,182400.0,30.7349,30.9895,30.7218,30.9634,182400.0
2008-01-29 09:30:00,50.05,51.99,49.25,50.6,287600.0,32.6807,33.9475,32.1583,33.0398,287600.0
2008-01-29 10:00:00,50.6,50.92,50.43,50.47,163700.0,33.0398,33.2488,32.9288,32.955,163700.0
2008-01-29 10:30:00,50.45,50.45,49.89,49.98,203900.0,32.9419,32.9419,32.5762,32.635,203900.0
2008-01-29 11:00:00,49.98,50.61,49.98,50.4,85700.0,32.635,33.0464,32.635,32.9093,85700.0
2008-01-29 11:30:00,50.4,50.47,50.3,50.45,76700.0,32.9093,32.955,32.844,32.9419,76700.0
2008-01-29 12:00:00,50.43,50.66,50.33,50.43,96300.0,32.9288,33.079,32.8635,32.9288,96300.0
2008-01-29 12:30:00,50.41,50.61,50.33,50.51,71600.0,32.9158,33.0464,32.8635,32.9811,71600.0
2008-01-29 13:00:00,50.51,50.56,50.38,50.51,86400.0,32.9811,33.0137,32.8962,32.9811,86400.0
2008-01-29 13:30:00,50.5,50.66,50.49,50.56,76400.0,32.9746,33.079,32.968,33.0137,76400.0
2008-01-29 14:00:00,50.56,50.63,50.45,50.59,98500.0,33.0137,33.0594,32.9419,33.0333,98500.0
2008-01-29 14:30:00,50.61,50.95,50.55,50.88,128400.0,33.0464,33.2684,33.0072,33.2227,128400.0
2008-01-29 15:00:00,50.9,51.4,50.82,51.3,159900.0,33.2357,33.5622,33.1835,33.4969,159900.0
2008-01-29 15:30:00,51.31,51.53,51.03,51.24,216200.0,33.5034,33.6471,33.3206,33.4577,216200.0
2008-01-30 09:30:00,51.36,51.99,51.21,51.68,102800.0,33.5361,33.9475,33.4382,33.745,102800.0
2008-01-30 10:00:00,51.65,51.92,51.52,51.71,95500.0,33.7255,33.9018,33.6406,33.7646,95500.0
2008-01-30 10:30:00,51.71,51.89,51.67,51.86,52800.0,33.7646,33.8822,33.7385,33.8626,52800.0
2008-01-30 11:00:00,51.86,51.87,51.67,51.81,76200.0,33.8626,33.8691,33.7385,33.8299,76200.0
2008-01-30 11:30:00,51.78,51.92,51.55,51.77,78700.0,33.8103,33.9018,33.6602,33.8038,78700.0
2008-01-30 12:00:00,51.8,51.9,51.69,51.69,58400.0,33.8234,33.8887,33.7516,33.7516,58400.0
2008-01-30 12:30:00,51.69,51.76,51.32,51.33,78100.0,33.7516,33.7973,33.51,33.5165,78100.0
2008-01-30 13:00:00,51.33,51.49,51.18,51.44,78400.0,33.5165,33.621,33.4186,33.5883,78400.0
2008-01-30 13:30:00,51.45,51.69,51.45,51.66,79500.0,33.5949,33.7516,33.5949,33.732,79500.0
2008-01-30 14:00:00,51.65,52.45,51.65,52.05,105500.0,33.7255,34.2478,33.7255,33.9866,105500.0
2008-01-30 14:30:00,51.94,52.47,51.67,52.46,208600.0,33.9148,34.2609,33.7385,34.2544,208600.0
2008-01-30 15:00:00,52.47,52.75,52.04,52.21,123600.0,34.2609,34.4437,33.9801,34.0911,123600.0
2008-01-30 15:30:00,52.25,52.31,51.43,51.48,155200.0,34.1172,34.1564,33.5818,33.6145,155200.0
2008-01-31 09:30:00,51.0,51.8,50.87,51.67,104000.0,33.301,33.8234,33.2161,33.7385,104000.0
2008-01-31 10:00:00,51.61,51.73,51.25,51.32,167000.0,33.6993,33.7777,33.4643,33.51,167000.0
2008-01-31 10:30:00,51.31,51.33,50.66,50.82,129400.0,33.5034,33.5165,33.079,33.1835,129400.0
2008-01-31 11:00:00,50.83,50.97,50.71,50.83,154000.0,33.19,33.2814,33.1117,33.19,154000.0
2008-01-31 11:30:00,50.83,51.59,50.71,51.31,145900.0,33.19,33.6863,33.1117,33.5034,145900.0
2008-01-31 12:00:00,51.31,51.34,50.98,51.05,88800.0,33.5034,33.523,33.288,33.3337,88800.0
2008-01-31 12:30:00,51.05,51.47,51.05,51.28,57700.0,33.3337,33.6079,33.3337,33.4839,57700.0
2008-01-31 13:00:00,51.29,51.42,51.19,51.22,53100.0,33.4904,33.5753,33.4251,33.4447,53100.0
2008-01-31 13:30:00,51.22,51.47,51.16,51.4,101100.0,33.4447,33.6079,33.4055,33.5622,101100.0
2008-01-31 14:00:00,51.4,51.7,51.36,51.7,102400.0,33.5622,33.7581,33.5361,33.7581,102400.0
2008-01-31 14:30:00,51.68,51.78,51.57,51.7,156200.0,33.745,33.8103,33.6732,33.7581,156200.0
2008-01-31 15:00:00,51.71,52.08,51.61,52.08,128000.0,33.7646,34.0062,33.6993,34.0062,128000.0
2008-01-31 15:30:00,52.08,52.18,51.5,51.73,178000.0,34.0062,34.0715,33.6275,33.7777,178000.0
2008-02-01 09:30:00,51.74,52.14,51.65,52.14,73600.0,33.7842,34.0454,33.7255,34.0454,73600.0
2008-02-01 10:00:00,52.13,52.58,51.99,52.23,81900.0,34.0389,34.3327,33.9475,34.1042,81900.0
2008-02-01 10:30:00,52.19,52.3,51.98,52.19,73800.0,34.0781,34.1499,33.9409,34.0781,73800.0
2008-02-01 11:00:00,52.16,52.52,52.1,52.44,47400.0,34.0585,34.2935,34.0193,34.2413,47400.0
2008-02-01 11:30:00,52.45,52.65,52.38,52.45,54400.0,34.2478,34.3784,34.2021,34.2478,54400.0
2008-02-01 12:00:00,52.43,52.45,52.12,52.24,38900.0,34.2348,34.2478,34.0323,34.1107,38900.0
2008-02-01 12:30:00,52.25,52.27,52.13,52.18,32600.0,34.1172,34.1303,34.0389,34.0715,32600.0
2008-02-01 13:00:00,52.2,52.51,52.2,52.48,36900.0,34.0846,34.287,34.0846,34.2674,36900.0
2008-02-01 13:30:00,52.48,52.5,52.32,52.32,20000.0,34.2674,34.2805,34.1629,34.1629,20000.0
2008-02-01 14:00:00,52.3,52.48,52.26,52.43,37800.0,34.1499,34.2674,34.1238,34.2348,37800.0
2008-02-01 14:30:00,52.46,52.5,52.24,52.44,79600.0,34.2544,34.2805,34.1107,34.2413,79600.0
2008-02-01 15:00:00,52.43,52.64,52.37,52.61,40100.0,34.2348,34.3719,34.1956,34.3523,40100.0
2008-02-01 15:30:00,52.61,52.75,52.54,52.68,59800.0,34.3523,34.4437,34.3066,34.398,59800.0
2008-02-04 09:30:00,52.74,52.95,52.62,52.76,70400.0,34.4372,34.5743,34.3588,34.4502,70400.0
2008-02-04 10:00:00,52.79,52.81,52.37,52.37,47200.0,34.4698,34.4829,34.1956,34.1956,47200.0
2008-02-04 10:30:00,52.37,52.37,52.15,52.22,32900.0,34.1956,34.1956,34.0519,34.0976,32900.0
2008-02-04 11:00:00,52.23,52.27,52.05,52.14,38400.0,34.1042,34.1303,33.9866,34.0454,38400.0
2008-02-04 11:30:00,52.14,52.24,52.06,52.13,22200.0,34.0454,34.1107,33.9932,34.0389,22200.0
2008-02-04 12:00:00,52.17,52.25,52.1,52.21,28500.0,34.065,34.1172,34.0193,34.0911,28500.0
2008-02-04 12:30:00,52.2,52.53,52.2,52.43,30800.0,34.0846,34.3001,34.0846,34.2348,30800.0
2008-02-04 13:00:00,52.42,52.43,52.2,52.28,27700.0,34.2282,34.2348,34.0846,34.1368,27700.0
2008-02-04 13:30:00,52.28,52.43,52.27,52.38,20100.0,34.1368,34.2348,34.1303,34.2021,20100.0
2008-02-04 14:00:00,52.38,52.39,52.21,52.23,48800.0,34.2021,34.2086,34.0911,34.1042,48800.0
2008-02-04 14:30:00,52.21,52.27,52.02,52.23,38300.0,34.0911,34.1303,33.9671,34.1042,38300.0
2008-02-04 15:00:00,52.2,52.36,52.19,52.26,40500.0,34.0846,34.1891,34.0781,34.1238,40500.0
2008-02-04 15:30:00,52.28,52.28,52.06,52.08,49200.0,34.1368,34.1368,33.9932,34.0062,49200.0
2008-02-05 09:30:00,51.39,52.08,51.22,51.57,74100.0,33.5557,34.0062,33.4447,33.6732,74100.0
2008-02-05 10:00:00,51.59,51.64,51.12,51.52,60500.0,33.6863,33.7189,33.3794,33.6406,60500.0
2008-02-05 10:30:00,51.56,51.82,51.39,51.48,75700.0,33.6667,33.8365,33.5557,33.6145,75700.0
2008-02-05 11:00:00,51.45,51.45,51.19,51.41,28300.0,33.5949,33.5949,33.4251,33.5687,28300.0
2008-02-05 11:30:00,51.42,51.63,51.34,51.54,24500.0,33.5753,33.7124,33.523,33.6536,24500.0
2008-02-05 12:00:00,51.54,51.6,51.25,51.25,22300.0,33.6536,33.6928,33.4643,33.4643,22300.0
2008-02-05 12:30:00,51.25,51.35,51.11,51.26,28800.0,33.4643,33.5296,33.3729,33.4708,28800.0
2008-02-05 13:00:00,51.28,51.39,51.0,51.23,33300.0,33.4839,33.5557,33.301,33.4512,33300.0
2008-02-05 13:30:00,51.22,51.26,50.93,51.02,32500.0,33.4447,33.4708,33.2553,33.3141,32500.0
2008-02-05 14:00:00,51.01,51.22,50.87,51.12,44400.0,33.3076,33.4447,33.2161,33.3794,44400.0
2008-02-05 14:30:00,51.12,51.3,50.99,51.01,42500.0,33.3794,33.4969,33.2945,33.3076,42500.0
2008-02-05 15:00:00,50.97,51.15,50.86,50.99,61900.0,33.2814,33.399,33.2096,33.2945,61900.0
2008-02-05 15:30:00,51.02,51.18,50.57,50.6,179000.0,33.3141,33.4186,33.0203,33.0398,179000.0
2008-02-06 09:30:00,50.79,50.87,50.19,50.5,106400.0,33.1639,33.2161,32.7721,32.9746,106400.0
2008-02-06 10:00:00,50.49,50.82,50.49,50.8,51900.0,32.968,33.1835,32.968,33.1704,51900.0
2008-02-06 10:30:00,50.81,51.12,50.67,50.75,85700.0,33.177,33.3794,33.0856,33.1378,85700.0
2008-02-06 11:00:00,50.77,51.17,50.71,51.12,43900.0,33.1509,33.412,33.1117,33.3794,43900.0
2008-02-06 11:30:00,51.12,51.19,50.73,50.85,80200.0,33.3794,33.4251,33.1247,33.2031,80200.0
2008-02-06 12:00:00,50.87,50.93,50.62,50.63,77500.0,33.2161,33.2553,33.0529,33.0594,77500.0
2008-02-06 12:30:00,50.63,50.69,50.44,50.49,69500.0,33.0594,33.0986,32.9354,32.968,69500.0
2008-02-06 13:00:00,50.52,50.75,50.48,50.66,87400.0,32.9876,33.1378,32.9615,33.079,87400.0
2008-02-06 13:30:00,50.67,50.7,50.49,50.5,46000.0,33.0856,33.1051,32.968,32.9746,46000.0
2008-02-06 14:00:00,50.51,50.65,50.5,50.62,63400.0,32.9811,33.0725,32.9746,33.0529,63400.0
2008-02-06 14:30:00,50.63,50.79,50.51,50.71,57800.0,33.0594,33.1639,32.9811,33.1117,57800.0
2008-02-06 15:00:00,50.71,50.82,50.45,50.56,130000.0,33.1117,33.1835,32.9419,33.0137,130000.0
2008-02-06 15:30:00,50.56,50.56,50.13,50.31,154800.0,33.0137,33.0137,32.733,32.8505,154800.0
2008-02-07 09:30:00,50.2,50.49,49.89,50.35,73700.0,32.7787,32.968,32.5762,32.8766,73700.0
2008-02-07 10:00:00,50.38,50.93,50.38,50.58,52900.0,32.8962,33.2553,32.8962,33.0268,52900.0
2008-02-07 10:30:00,50.62,50.76,50.5,50.58,56100.0,33.0529,33.1443,32.9746,33.0268,56100.0
2008-02-07 11:00:00,50.58,50.63,50.5,50.57,57000.0,33.0268,33.0594,32.9746,33.0203,57000.0
2008-02-07 11:30:00,50.57,50.73,50.57,50.63,41800.0,33.0203,33.1247,33.0203,33.0594,41800.0
2008-02-07 12:00:00,50.66,50.69,50.5,50.58,29400.0,33.079,33.0986,32.9746,33.0268,29400.0
2008-02-07 12:30:00,50.57,50.78,50.56,50.64,33100.0,33.0203,33.1574,33.0137,33.066,33100.0
2008-02-07 13:00:00,50.67,50.74,50.48,50.66,38600.0,33.0856,33.1313,32.9615,33.079,38600.0
2008-02-07 13:30:00,50.68,50.87,50.56,50.83,43800.0,33.0921,33.2161,33.0137,33.19,43800.0
2008-02-07 14:00:00,50.81,50.99,50.72,50.77,83400.0,33.177,33.2945,33.1182,33.1509,83400.0
2008-02-07 14:30:00,50.74,50.76,50.36,50.43,59500.0,33.1313,33.1443,32.8831,32.9288,59500.0
2008-02-07 15:00:00,50.4,50.68,50.11,50.49,71400.0,32.9093,33.0921,32.7199,32.968,71400.0
2008-02-07 15:30:00,50.51,50.66,50.23,50.57,79400.0,32.9811,33.079,32.7983,33.0203,79400.0
2008-02-08 09:30:00,50.25,50.47,49.95,50.44,35600.0,32.8113,32.955,32.6154,32.9354,35600.0
2008-02-08 10:00:00,50.46,50.7,50.41,50.51,42000.0,32.9484,33.1051,32.9158,32.9811,42000.0
2008-02-08 10:30:00,50.48,50.88,50.43,50.85,48200.0,32.9615,33.2227,32.9288,33.2031,48200.0
2008-02-08 11:00:00,50.84,51.11,50.71,50.72,39800.0,33.1966,33.3729,33.1117,33.1182,39800.0
2008-02-08 11:30:00,50.72,50.73,50.34,50.41,51200.0,33.1182,33.1247,32.8701,32.9158,51200.0
2008-02-08 12:00:00,50.41,50.41,50.15,50.31,56700.0,32.9158,32.9158,32.746,32.8505,56700.0
2008-02-08 12:30:00,50.3,50.34,50.19,50.27,35400.0,32.844,32.8701,32.7721,32.8244,35400.0
2008-02-08 13:00:00,50.28,50.29,50.01,50.14,48300.0,32.8309,32.8374,32.6546,32.7395,48300.0
2008-02-08 13:30:00,50.12,50.14,49.89,49.97,50400.0,32.7264,32.7395,32.5762,32.6285,50400.0
2008-02-08 14:00:00,50.02,50.18,49.88,50.12,41400.0,32.6611,32.7656,32.5697,32.7264,41400.0
2008-02-08 14:30:00,50.09,50.18,49.91,49.96,36600.0,32.7068,32.7656,32.5893,32.622,36600.0
2008-02-08 15:00:00,49.96,50.05,49.84,50.05,47800.0,32.622,32.6807,32.5436,32.6807,47800.0
2008-02-08 15:30:00,50.07,50.33,50.01,50.09,105100.0,32.6938,32.8635,32.6546,32.7068,105100.0
2008-02-11 09:30:00,50.21,50.32,49.71,49.88,106000.0,32.7852,32.857,32.4587,32.5697,106000.0
2008-02-11 10:00:00,49.94,50.03,49.62,49.83,66800.0,32.6089,32.6677,32.3999,32.5371,66800.0
2008-02-11 10:30:00,49.8,49.89,49.6,49.61,51000.0,32.5175,32.5762,32.3869,32.3934,51000.0
2008-02-11 11:00:00,49.66,49.77,49.55,49.58,54300.0,32.4261,32.4979,32.3542,32.3738,54300.0
2008-02-11 11:30:00,49.57,49.65,49.5,49.6,38500.0,32.3673,32.4195,32.3216,32.3869,38500.0
2008-02-11 12:00:00,49.58,49.91,49.58,49.72,55400.0,32.3738,32.5893,32.3738,32.4652,55400.0
2008-02-11 12:30:00,49.69,49.88,49.67,49.8,50700.0,32.4457,32.5697,32.4326,32.5175,50700.0
2008-02-11 13:00:00,49.82,49.83,49.65,49.7,67600.0,32.5305,32.5371,32.4195,32.4522,67600.0
2008-02-11 13:30:00,49.72,50.01,49.7,49.95,73000.0,32.4652,32.6546,32.4522,32.6154,73000.0
2008-02-11 14:00:00,49.93,50.0,49.72,49.84,93100.0,32.6024,32.6481,32.4652,32.5436,93100.0
2008-02-11 14:30:00,49.84,49.94,49.72,49.84,58800.0,32.5436,32.6089,32.4652,32.5436,58800.0
2008-02-11 15:00:00,49.83,50.13,49.79,49.9,90500.0,32.5371,32.733,32.5109,32.5828,90500.0
2008-02-11 15:30:00,49.89,50.15,49.87,50.07,139200.0,32.5762,32.746,32.5632,32.6938,139200.0
2008-02-12 09:30:00,50.35,50.7,50.12,50.17,48800.0,32.8766,33.1051,32.7264,32.7591,48800.0
2008-02-12 10:00:00,50.2,50.59,50.18,50.58,51600.0,32.7787,33.0333,32.7656,33.0268,51600.0
2008-02-12 10:30:00,50.6,51.0,50.58,50.94,91600.0,33.0398,33.301,33.0268,33.2619,91600.0
2008-02-12 11:00:00,50.92,50.92,50.49,50.53,80700.0,33.2488,33.2488,32.968,32.9941,80700.0
2008-02-12 11:30:00,50.55,50.8,50.52,50.65,55700.0,33.0072,33.1704,32.9876,33.0725,55700.0
2008-02-12 12:00:00,50.63,50.68,50.19,50.2,72700.0,33.0594,33.0921,32.7721,32.7787,72700.0
2008-02-12 12:30:00,50.2,50.37,50.13,50.34,53000.0,32.7787,32.8897,32.733,32.8701,53000.0
2008-02-12 13:00:00,50.34,50.58,50.28,50.4,62300.0,32.8701,33.0268,32.8309,32.9093,62300.0
2008-02-12 13:30:00,50.42,50.58,50.39,50.49,98700.0,32.9223,33.0268,32.9027,32.968,98700.0
2008-02-12 14:00:00,50.49,50.55,50.16,50.19,87100.0,32.968,33.0072,32.7525,32.7721,87100.0
2008-02-12 14:30:00,50.17,50.54,50.02,50.54,173800.0,32.7591,33.0007,32.6611,33.0007,173800.0
2008-02-12 15:00:00,50.53,50.56,50.2,50.38,218300.0,32.9941,33.0137,32.7787,32.8962,218300.0
2008-02-12 15:30:00,50.38,50.58,50.19,50.58,281400.0,32.8962,33.0268,32.7721,33.0268,281400.0
2008-02-13 09:30:00,51.16,51.36,50.94,50.99,92500.0,33.4055,33.5361,33.2619,33.2945,92500.0
2008-02-13 10:00:00,50.99,51.1,50.83,51.01,111600.0,33.2945,33.3663,33.19,33.3076,111600.0
2008-02-13 10:30:00,51.01,51.02,50.77,50.78,91400.0,33.3076,33.3141,33.1509,33.1574,91400.0
2008-02-13 11:00:00,50.78,51.23,50.78,51.16,52500.0,33.1574,33.4512,33.1574,33.4055,52500.0
2008-02-13 11:30:00,51.2,51.35,50.94,51.12,79200.0,33.4316,33.5296,33.2619,33.3794,79200.0
2008-02-13 12:00:00,51.1,51.16,51.0,51.0,33700.0,33.3663,33.4055,33.301,33.301,33700.0
2008-02-13 12:30:00,51.02,51.1,50.98,51.05,25900.0,33.3141,33.3663,33.288,33.3337,25900.0
2008-02-13 13:00:00,51.05,51.31,50.99,51.24,45900.0,33.3337,33.5034,33.2945,33.4577,45900.0
2008-02-13 13:30:00,51.23,51.26,51.13,51.16,31900.0,33.4512,33.4708,33.3859,33.4055,31900.0
2008-02-13 14:00:00,51.14,51.33,51.06,51.13,156300.0,33.3924,33.5165,33.3402,33.3859,156300.0
2008-02-13 14:30:00,51.13,51.21,51.03,51.08,55600.0,33.3859,33.4382,33.3206,33.3533,55600.0
2008-02-13 15:00:00,51.08,51.24,51.05,51.2,54600.0,33.3533,33.4577,33.3337,33.4316,54600.0
2008-02-13 15:30:00,51.2,51.33,51.09,51.16,52200.0,33.4316,33.5165,33.3598,33.4055,52200.0
2008-02-14 09:30:00,51.28,51.48,51.07,51.08,47800.0,33.4839,33.6145,33.3467,33.3533,47800.0
2008-02-14 10:00:00,51.13,51.87,51.13,51.84,75000.0,33.3859,33.8691,33.3859,33.8495,75000.0
2008-02-14 10:30:00,51.85,51.92,51.41,51.44,59700.0,33.856,33.9018,33.5687,33.5883,59700.0
2008-02-14 11:00:00,51.42,51.6,51.01,51.47,81100.0,33.5753,33.6928,33.3076,33.6079,81100.0
2008-02-14 11:30:00,51.48,51.75,51.32,51.35,66600.0,33.6145,33.7908,33.51,33.5296,66600.0
2008-02-14 12:00:00,51.32,51.57,51.22,51.54,30600.0,33.51,33.6732,33.4447,33.6536,30600.0
2008-02-14 12:30:00,51.53,51.56,51.38,51.42,30000.0,33.6471,33.6667,33.5492,33.5753,30000.0
2008-02-14 13:00:00,51.41,51.52,51.34,51.52,46700.0,33.5687,33.6406,33.523,33.6406,46700.0
2008-02-14 13:30:00,51.53,51.61,51.34,51.48,42000.0,33.6471,33.6993,33.523,33.6145,42000.0
2008-02-14 14:00:00,51.48,51.54,51.34,51.46,51300.0,33.6145,33.6536,33.523,33.6014,51300.0
2008-02-14 14:30:00,51.45,51.48,51.24,51.28,62100.0,33.5949,33.6145,33.4577,33.4839,62100.0
2008-02-14 15:00:00,51.27,51.72,51.25,51.51,82700.0,33.4773,33.7712,33.4643,33.634,82700.0
2008-02-14 15:30:00,51.51,51.53,51.34,51.43,119200.0,33.634,33.6471,33.523,33.5818,119200.0
2008-02-15 09:30:00,51.23,51.3,50.84,51.1,167700.0,33.4512,33.4969,33.1966,33.3663,167700.0
2008-02-15 10:00:00,51.09,51.42,51.06,51.09,74200.0,33.3598,33.5753,33.3402,33.3598,74200.0
2008-02-15 10:30:00,51.11,51.26,50.92,50.94,36800.0,33.3729,33.4708,33.2488,33.2619,36800.0
2008-02-15 11:00:00,50.95,51.06,50.82,51.06,29900.0,33.2684,33.3402,33.1835,33.3402,29900.0
2008-02-15 11:30:00,51.06,51.1,50.84,50.84,37500.0,33.3402,33.3663,33.1966,33.1966,37500.0
2008-02-15 12:00:00,50.88,51.07,50.85,50.95,47500.0,33.2227,33.3467,33.2031,33.2684,47500.0
2008-02-15 12:30:00,50.95,50.95,50.75,50.83,55700.0,33.2684,33.2684,33.1378,33.19,55700.0
2008-02-15 13:00:00,50.85,50.86,50.74,50.79,44100.0,33.2031,33.2096,33.1313,33.1639,44100.0
2008-02-15 13:30:00,50.77,50.94,50.76,50.89,24700.0,33.1509,33.2619,33.1443,33.2292,24700.0
2008-02-15 14:00:00,50.89,50.93,50.69,50.72,49400.0,33.2292,33.2553,33.0986,33.1182,49400.0
2008-02-15 14:30:00,50.72,50.73,50.6,50.69,109600.0,33.1182,33.1247,33.0398,33.0986,109600.0
2008-02-15 15:00:00,50.72,50.93,50.68,50.79,216300.0,33.1182,33.2553,33.0921,33.1639,216300.0
2008-02-15 15:30:00,50.77,50.95,50.72,50.91,92400.0,33.1509,33.2684,33.1182,33.2423,92400.0
2008-02-19 09:30:00,51.39,51.59,51.23,51.36,56100.0,33.5557,33.6863,33.4512,33.5361,56100.0
2008-02-19 10:00:00,51.34,51.64,51.2,51.55,72700.0,33.523,33.7189,33.4316,33.6602,72700.0
2008-02-19 10:30:00,51.55,51.55,51.15,51.15,59400.0,33.6602,33.6602,33.399,33.399,59400.0
2008-02-19 11:00:00,51.18,51.23,50.94,51.07,58100.0,33.4186,33.4512,33.2619,33.3467,58100.0
2008-02-19 11:30:00,51.05,51.13,51.03,51.11,20700.0,33.3337,33.3859,33.3206,33.3729,20700.0
2008-02-19 12:00:00,51.11,51.16,51.04,51.09,19600.0,33.3729,33.4055,33.3271,33.3598,19600.0
2008-02-19 12:30:00,51.07,51.1,50.94,51.0,106300.0,33.3467,33.3663,33.2619,33.301,106300.0
2008-02-19 13:00:00,51.0,51.31,51.0,51.24,44500.0,33.301,33.5034,33.301,33.4577,44500.0
2008-02-19 13:30:00,51.25,51.35,51.11,51.14,77000.0,33.4643,33.5296,33.3729,33.3924,77000.0
2008-02-19 14:00:00,51.14,51.29,51.01,51.17,49600.0,33.3924,33.4904,33.3076,33.412,49600.0
2008-02-19 14:30:00,51.17,51.18,50.59,50.59,45900.0,33.412,33.4186,33.0333,33.0333,45900.0
2008-02-19 15:00:00,50.56,50.69,50.41,50.57,42900.0,33.0137,33.0986,32.9158,33.0203,42900.0
2008-02-19 15:30:00,50.56,50.93,50.53,50.67,73100.0,33.0137,33.2553,32.9941,33.0856,73100.0
2008-02-20 09:30:00,50.25,50.45,50.05,50.36,37600.0,32.8113,32.9419,32.6807,32.8831,37600.0
2008-02-20 10:00:00,50.31,50.52,50.19,50.38,34100.0,32.8505,32.9876,32.7721,32.8962,34100.0
2008-02-20 10:30:00,50.36,50.45,50.22,50.22,27300.0,32.8831,32.9419,32.7917,32.7917,27300.0
2008-02-20 11:00:00,50.25,50.39,50.16,50.26,20600.0,32.8113,32.9027,32.7525,32.8178,20600.0
2008-02-20 11:30:00,50.25,50.29,50.18,50.22,19700.0,32.8113,32.8374,32.7656,32.7917,19700.0
2008-02-20 12:00:00,50.22,50.75,50.19,50.51,47700.0,32.7917,33.1378,32.7721,32.9811,47700.0
2008-02-20 12:30:00,50.52,50.66,50.46,50.62,56500.0,32.9876,33.079,32.9484,33.0529,56500.0
2008-02-20 13:00:00,50.62,50.79,50.47,50.48,52100.0,33.0529,33.1639,32.955,32.9615,52100.0
2008-02-20 13:30:00,50.48,50.69,50.42,50.52,36300.0,32.9615,33.0986,32.9223,32.9876,36300.0
2008-02-20 14:00:00,50.52,50.71,50.33,50.49,74000.0,32.9876,33.1117,32.8635,32.968,74000.0
2008-02-20 14:30:00,50.47,50.86,50.42,50.75,53600.0,32.955,33.2096,32.9223,33.1378,53600.0
2008-02-20 15:00:00,50.76,50.84,50.54,50.62,69900.0,33.1443,33.1966,33.0007,33.0529,69900.0
2008-02-20 15:30:00,50.59,50.72,50.52,50.72,170500.0,33.0333,33.1182,32.9876,33.1182,170500.0
2008-02-21 09:30:00,50.85,51.08,50.61,51.06,62300.0,33.2031,33.3533,33.0464,33.3402,62300.0
2008-02-21 10:00:00,51.02,51.02,50.64,50.75,38400.0,33.3141,33.3141,33.066,33.1378,38400.0
2008-02-21 10:30:00,50.75,50.78,50.5,50.57,45900.0,33.1378,33.1574,32.9746,33.0203,45900.0
2008-02-21 11:00:00,50.56,50.68,50.5,50.63,133000.0,33.0137,33.0921,32.9746,33.0594,133000.0
2008-02-21 11:30:00,50.62,50.79,50.62,50.77,26400.0,33.0529,33.1639,33.0529,33.1509,26400.0
2008-02-21 12:00:00,50.75,50.84,50.7,50.8,48400.0,33.1378,33.1966,33.1051,33.1704,48400.0
2008-02-21 12:30:00,50.79,50.88,50.72,50.79,32800.0,33.1639,33.2227,33.1182,33.1639,32800.0
2008-02-21 13:00:00,50.82,50.84,50.54,50.59,33700.0,33.1835,33.1966,33.0007,33.0333,33700.0
2008-02-21 13:30:00,50.6,50.6,50.4,50.49,32000.0,33.0398,33.0398,32.9093,32.968,32000.0
2008-02-21 14:00:00,50.49,50.59,50.47,50.56,52000.0,32.968,33.0333,32.955,33.0137,52000.0
2008-02-21 14:30:00,50.57,50.65,50.53,50.59,47900.0,33.0203,33.0725,32.9941,33.0333,47900.0
2008-02-21 15:00:00,50.57,50.58,50.26,50.34,45300.0,33.0203,33.0268,32.8178,32.8701,45300.0
2008-02-21 15:30:00,50.36,50.43,50.25,50.35,198100.0,32.8831,32.9288,32.8113,32.8766,198100.0
2008-02-22 09:30:00,50.54,50.59,50.29,50.42,20800.0,33.0007,33.0333,32.8374,32.9223,20800.0
2008-02-22 10:00:00,50.41,50.44,49.75,49.97,82200.0,32.9158,32.9354,32.4848,32.6285,82200.0
2008-02-22 10:30:00,49.96,50.11,49.7,50.05,61700.0,32.622,32.7199,32.4522,32.6807,61700.0
2008-02-22 11:00:00,50.05,50.2,50.0,50.18,28300.0,32.6807,32.7787,32.6481,32.7656,28300.0
2008-02-22 11:30:00,50.19,50.46,50.19,50.42,66600.0,32.7721,32.9484,32.7721,32.9223,66600.0
2008-02-22 12:00:00,50.44,50.45,50.19,50.2,35100.0,32.9354,32.9419,32.7721,32.7787,35100.0
2008-02-22 12:30:00,50.2,50.29,50.1,50.21,18600.0,32.7787,32.8374,32.7134,32.7852,18600.0
2008-02-22 13:00:00,50.19,50.32,50.12,50.22,65900.0,32.7721,32.857,32.7264,32.7917,65900.0
2008-02-22 13:30:00,50.21,50.45,50.2,50.34,55700.0,32.7852,32.9419,32.7787,32.8701,55700.0
2008-02-22 14:00:00,50.33,50.38,50.16,50.16,58000.0,32.8635,32.8962,32.7525,32.7525,58000.0
2008-02-22 14:30:00,50.18,50.3,50.12,50.23,35100.0,32.7656,32.844,32.7264,32.7983,35100.0
2008-02-22 15:00:00,50.23,50.26,49.93,50.25,67100.0,32.7983,32.8178,32.6024,32.8113,67100.0
2008-02-22 15:30:00,50.26,50.92,50.21,50.92,93800.0,32.8178,33.2488,32.7852,33.2488,93800.0
2008-02-25 09:30:00,50.88,51.32,50.8,50.85,44300.0,33.2227,33.51,33.1704,33.2031,44300.0
2008-02-25 10:00:00,50.87,51.27,50.83,51.26,96400.0,33.2161,33.4773,33.19,33.4708,96400.0
2008-02-25 10:30:00,51.28,51.28,50.91,51.07,122500.0,33.4839,33.4839,33.2423,33.3467,122500.0
2008-02-25 11:00:00,51.05,51.3,51.02,51.18,126800.0,33.3337,33.4969,33.3141,33.4186,126800.0
2008-02-25 11:30:00,51.17,51.17,51.0,51.03,21500.0,33.412,33.412,33.301,33.3206,21500.0
2008-02-25 12:00:00,51.01,51.04,50.89,50.93,30000.0,33.3076,33.3271,33.2292,33.2553,30000.0
2008-02-25 12:30:00,50.96,51.14,50.92,51.1,18400.0,33.2749,33.3924,33.2488,33.3663,18400.0
2008-02-25 13:00:00,51.08,51.22,51.04,51.1,36800.0,33.3533,33.4447,33.3271,33.3663,36800.0
2008-02-25 13:30:00,51.1,51.3,51.0,51.27,52200.0,33.3663,33.4969,33.301,33.4773,52200.0
2008-02-25 14:00:00,51.29,51.62,51.18,51.59,92600.0,33.4904,33.7059,33.4186,33.6863,92600.0
2008-02-25 14:30:00,51.59,51.79,51.39,51.75,121100.0,33.6863,33.8169,33.5557,33.7908,121100.0
2008-02-25 15:00:00,51.77,51.96,51.5,51.96,81700.0,33.8038,33.9279,33.6275,33.9279,81700.0
2008-02-25 15:30:00,51.96,52.23,51.89,52.16,114600.0,33.9279,34.1042,33.8822,34.0585,114600.0
2008-02-26 09:30:00,51.96,52.24,51.87,52.06,26400.0,33.9279,34.1107,33.8691,33.9932,26400.0
2008-02-26 10:00:00,52.05,52.33,51.92,52.13,24800.0,33.9866,34.1695,33.9018,34.0389,24800.0
2008-02-26 10:30:00,52.12,52.44,52.02,52.3,34400.0,34.0323,34.2413,33.9671,34.1499,34400.0
2008-02-26 11:00:00,52.29,52.47,52.25,52.42,41600.0,34.1434,34.2609,34.1172,34.2282,41600.0
2008-02-26 11:30:00,52.42,52.59,52.38,52.58,20000.0,34.2282,34.3392,34.2021,34.3327,20000.0
2008-02-26 12:00:00,52.56,52.82,52.47,52.71,30400.0,34.3197,34.4894,34.2609,34.4176,30400.0
2008-02-26 12:30:00,52.71,52.75,52.52,52.72,34900.0,34.4176,34.4437,34.2935,34.4241,34900.0
2008-02-26 13:00:00,52.7,52.75,52.5,52.5,39100.0,34.4111,34.4437,34.2805,34.2805,39100.0
2008-02-26 13:30:00,52.51,52.57,52.36,52.38,29000.0,34.287,34.3262,34.1891,34.2021,29000.0
2008-02-26 14:00:00,52.39,52.52,52.33,52.5,43900.0,34.2086,34.2935,34.1695,34.2805,43900.0
2008-02-26 14:30:00,52.53,52.7,52.52,52.67,60700.0,34.3001,34.4111,34.2935,34.3915,60700.0
2008-02-26 15:00:00,52.68,52.7,52.54,52.7,112900.0,34.398,34.4111,34.3066,34.4111,112900.0
2008-02-26 15:30:00,52.67,52.82,52.51,52.81,153900.0,34.3915,34.4894,34.287,34.4829,153900.0
2008-02-27 09:30:00,52.12,52.86,52.12,52.75,66300.0,34.0323,34.5155,34.0323,34.4437,66300.0
2008-02-27 10:00:00,52.73,52.95,52.61,52.65,136100.0,34.4307,34.5743,34.3523,34.3784,136100.0
2008-02-27 10:30:00,52.65,53.23,52.65,53.13,63800.0,34.3784,34.7571,34.3784,34.6918,63800.0
2008-02-27 11:00:00,53.16,53.26,53.11,53.2,42600.0,34.7114,34.7767,34.6788,34.7375,42600.0
2008-02-27 11:30:00,53.21,53.42,53.19,53.26,71500.0,34.7441,34.8812,34.731,34.7767,71500.0
2008-02-27 12:00:00,53.23,53.23,52.93,52.97,55400.0,34.7571,34.7571,34.5612,34.5874,55400.0
2008-02-27 12:30:00,52.98,53.0,52.81,52.91,73100.0,34.5939,34.607,34.4829,34.5482,73100.0
2008-02-27 13:00:00,52.9,52.92,52.71,52.78,31700.0,34.5417,34.5547,34.4176,34.4633,31700.0
2008-02-27 13:30:00,52.81,52.82,52.67,52.73,73200.0,34.4829,34.4894,34.3915,34.4307,73200.0
2008-02-27 14:00:00,52.73,52.76,52.58,52.64,66300.0,34.4307,34.4502,34.3327,34.3719,66300.0
2008-02-27 14:30:00,52.66,52.78,52.6,52.78,47700.0,34.3849,34.4633,34.3458,34.4633,47700.0
2008-02-27 15:00:00,52.78,52.84,52.65,52.79,107900.0,34.4633,34.5025,34.3784,34.4698,107900.0
2008-02-27 15:30:00,52.77,52.78,52.65,52.71,104600.0,34.4568,34.4633,34.3784,34.4176,104600.0
2008-02-28 09:30:00,52.46,52.52,51.93,52.12,79500.0,34.2544,34.2935,33.9083,34.0323,79500.0
2008-02-28 10:00:00,52.16,52.19,51.96,52.01,49300.0,34.0585,34.0781,33.9279,33.9605,49300.0
2008-02-28 10:30:00,52.02,52.02,51.83,51.96,47200.0,33.9671,33.9671,33.843,33.9279,47200.0
2008-02-28 11:00:00,51.96,52.0,51.71,51.83,47600.0,33.9279,33.954,33.7646,33.843,47600.0
2008-02-28 11:30:00,51.82,51.89,51.74,51.87,90800.0,33.8365,33.8822,33.7842,33.8691,90800.0
2008-02-28 12:00:00,51.83,51.86,51.78,51.85,24600.0,33.843,33.8626,33.8103,33.856,24600.0
2008-02-28 12:30:00,51.83,51.93,51.77,51.77,23800.0,33.843,33.9083,33.8038,33.8038,23800.0
2008-02-28 13:00:00,51.77,52.03,51.75,51.96,66500.0,33.8038,33.9736,33.7908,33.9279,66500.0
2008-02-28 13:30:00,51.96,52.03,51.93,52.03,48600.0,33.9279,33.9736,33.9083,33.9736,48600.0
2008-02-28 14:00:00,52.04,52.28,51.98,52.19,36100.0,33.9801,34.1368,33.9409,34.0781,36100.0
2008-02-28 14:30:00,52.17,52.31,52.15,52.31,46300.0,34.065,34.1564,34.0519,34.1564,46300.0
2008-02-28 15:00:00,52.29,52.31,52.16,52.22,82200.0,34.1434,34.1564,34.0585,34.0976,82200.0
2008-02-28 15:30:00,52.24,52.42,52.21,52.29,180200.0,34.1107,34.2282,34.0911,34.1434,180200.0
2008-02-29 09:30:00,51.82,51.98,51.42,51.73,94400.0,33.8365,33.9409,33.5753,33.7777,94400.0
2008-02-29 10:00:00,51.73,51.88,51.6,51.62,76500.0,33.7777,33.8756,33.6928,33.7059,76500.0
2008-02-29 10:30:00,51.64,51.72,51.48,51.58,42700.0,33.7189,33.7712,33.6145,33.6797,42700.0
2008-02-29 11:00:00,51.6,51.61,51.45,51.5,54000.0,33.6928,33.6993,33.5949,33.6275,54000.0
2008-02-29 11:30:00,51.48,51.61,51.45,51.5,49900.0,33.6145,33.6993,33.5949,33.6275,49900.0
2008-02-29 12:00:00,51.49,51.62,51.46,51.57,87100.0,33.621,33.7059,33.6014,33.6732,87100.0
2008-02-29 12:30:00,51.56,51.58,51.45,51.54,49500.0,33.6667,33.6797,33.5949,33.6536,49500.0
2008-02-29 13:00:00,51.51,51.8,51.48,51.75,99800.0,33.634,33.8234,33.6145,33.7908,99800.0
2008-02-29 13:30:00,51.75,51.79,51.42,51.5,86200.0,33.7908,33.8169,33.5753,33.6275,86200.0
2008-02-29 14:00:00,51.46,51.55,51.34,51.46,78200.0,33.6014,33.6602,33.523,33.6014,78200.0
2008-02-29 14:30:00,51.46,51.46,51.27,51.29,56500.0,33.6014,33.6014,33.4773,33.4904,56500.0
2008-02-29 15:00:00,51.28,51.37,51.17,51.32,54400.0,33.4839,33.5426,33.412,33.51,54400.0
2008-02-29 15:30:00,51.32,51.32,50.92,51.3,172600.0,33.51,33.51,33.2488,33.4969,172600.0
2008-03-03 09:30:00,51.2,51.2,50.56,50.56,150700.0,33.6995,33.6995,33.2783,33.2783,150700.0
2008-03-03 10:00:00,50.56,51.41,50.54,51.4,222200.0,33.2783,33.8377,33.2651,33.8311,222200.0
2008-03-03 10:30:00,51.38,51.45,51.01,51.06,77800.0,33.818,33.864,33.5744,33.6073,77800.0
2008-03-03 11:00:00,51.05,51.09,50.93,51.06,61700.0,33.6008,33.6271,33.5218,33.6073,61700.0
2008-03-03 11:30:00,51.05,51.18,50.88,51.06,47900.0,33.6008,33.6863,33.4889,33.6073,47900.0
2008-03-03 12:00:00,51.08,51.1,50.85,50.97,50700.0,33.6205,33.6337,33.4691,33.5481,50700.0
2008-03-03 12:30:00,50.97,51.04,50.69,50.79,56900.0,33.5481,33.5942,33.3638,33.4296,56900.0
2008-03-03 13:00:00,50.78,50.9,50.66,50.77,40800.0,33.4231,33.502,33.3441,33.4165,40800.0
2008-03-03 13:30:00,50.76,50.92,50.66,50.66,53400.0,33.4099,33.5152,33.3441,33.3441,53400.0
2008-03-03 14:00:00,50.65,50.9,50.57,50.67,71800.0,33.3375,33.502,33.2848,33.3507,71800.0
2008-03-03 14:30:00,50.67,50.76,50.5,50.54,87900.0,33.3507,33.4099,33.2388,33.2651,87900.0
2008-03-03 15:00:00,50.57,50.93,50.51,50.9,94900.0,33.2848,33.5218,33.2453,33.502,94900.0
2008-03-03 15:30:00,50.89,51.14,50.85,51.11,123500.0,33.4955,33.66,33.4691,33.6403,123500.0
2008-03-04 09:30:00,50.76,51.05,50.45,50.97,84800.0,33.4099,33.6008,33.2058,33.5481,84800.0
2008-03-04 10:00:00,51.0,51.09,50.75,50.76,29000.0,33.5679,33.6271,33.4033,33.4099,29000.0
2008-03-04 10:30:00,50.79,50.79,50.46,50.62,42600.0,33.4296,33.4296,33.2124,33.3177,42600.0
2008-03-04 11:00:00,50.6,50.6,50.4,50.51,52900.0,33.3046,33.3046,33.1729,33.2453,52900.0
2008-03-04 11:30:00,50.53,50.55,50.19,50.2,37500.0,33.2585,33.2717,33.0347,33.0413,37500.0
2008-03-04 12:00:00,50.2,50.53,50.2,50.51,71100.0,33.0413,33.2585,33.0413,33.2453,71100.0
2008-03-04 12:30:00,50.52,50.53,49.89,49.96,359200.0,33.2519,33.2585,32.8373,32.8833,359200.0
2008-03-04 13:00:00,49.93,49.99,49.4,49.71,346500.0,32.8636,32.9031,32.5147,32.7188,346500.0
2008-03-04 13:30:00,49.7,49.75,48.6,48.64,428800.0,32.7122,32.7451,31.9882,32.0145,428800.0
2008-03-04 14:00:00,48.64,49.03,47.97,49.03,647600.0,32.0145,32.2712,31.5735,32.2712,647600.0
2008-03-04 14:30:00,48.99,49.63,48.98,49.52,403400.0,32.2449,32.6661,32.2383,32.5937,403400.0
2008-03-04 15:00:00,49.51,49.94,49.39,49.61,282800.0,32.5871,32.8702,32.5082,32.653,282800.0
2008-03-04 15:30:00,49.61,50.11,49.55,49.85,264100.0,32.653,32.9821,32.6135,32.8109,264100.0
2008-03-05 09:30:00,49.58,49.81,48.87,49.26,216000.0,32.6332,32.7846,32.1659,32.4226,216000.0
2008-03-05 10:00:00,49.26,49.68,49.26,49.5,101200.0,32.4226,32.699,32.4226,32.5806,101200.0
2008-03-05 10:30:00,49.5,49.56,49.3,49.38,116100.0,32.5806,32.6201,32.4489,32.5016,116100.0
2008-03-05 11:00:00,49.37,49.52,49.16,49.47,91900.0,32.495,32.5937,32.3568,32.5608,91900.0
2008-03-05 11:30:00,49.49,49.59,49.22,49.27,78800.0,32.574,32.6398,32.3963,32.4292,78800.0
2008-03-05 12:00:00,49.27,49.28,48.9,48.94,161200.0,32.4292,32.4358,32.1857,32.212,161200.0
2008-03-05 12:30:00,48.93,49.04,48.78,48.89,110100.0,32.2054,32.2778,32.1067,32.1791,110100.0
2008-03-05 13:00:00,48.9,49.01,48.39,48.4,134900.0,32.1857,32.2581,31.85,31.8566,134900.0
2008-03-05 13:30:00,48.4,48.56,47.97,48.48,209300.0,31.8566,31.9619,31.5735,31.9092,209300.0
2008-03-05 14:00:00,48.48,48.68,48.34,48.58,148400.0,31.9092,32.0408,31.8171,31.975,148400.0
2008-03-05 14:30:00,48.58,48.79,48.54,48.58,64900.0,31.975,32.1132,31.9487,31.975,64900.0
2008-03-05 15:00:00,48.58,48.62,48.22,48.62,150600.0,31.975,32.0014,31.7381,32.0014,150600.0
2008-03-05 15:30:00,48.6,48.74,48.5,48.63,218300.0,31.9882,32.0803,31.9224,32.0079,218300.0
2008-03-06 09:30:00,48.32,48.67,48.05,48.11,68300.0,31.8039,32.0343,31.6262,31.6657,68300.0
2008-03-06 10:00:00,48.14,48.3,47.91,48.2,85600.0,31.6854,31.7907,31.534,31.7249,85600.0
2008-03-06 10:30:00,48.21,48.37,48.09,48.14,65700.0,31.7315,31.8368,31.6525,31.6854,65700.0
2008-03-06 11:00:00,48.12,48.21,47.84,47.84,92500.0,31.6723,31.7315,31.488,31.488,92500.0
2008-03-06 11:30:00,47.83,48.01,47.77,47.98,76800.0,31.4814,31.5999,31.4419,31.5801,76800.0
2008-03-06 12:00:00,47.98,48.26,47.9,48.24,143100.0,31.5801,31.7644,31.5275,31.7512,143100.0
2008-03-06 12:30:00,48.25,48.4,48.14,48.15,87900.0,31.7578,31.8566,31.6854,31.692,87900.0
2008-03-06 13:00:00,48.15,48.29,48.14,48.21,37100.0,31.692,31.7842,31.6854,31.7315,37100.0
2008-03-06 13:30:00,48.18,48.26,48.1,48.16,48200.0,31.7118,31.7644,31.6591,31.6986,48200.0
2008-03-06 14:00:00,48.17,48.3,48.07,48.08,55300.0,31.7052,31.7907,31.6393,31.6459,55300.0
2008-03-06 14:30:00,48.09,48.28,48.04,48.1,53500.0,31.6525,31.7776,31.6196,31.6591,53500.0
2008-03-06 15:00:00,48.1,48.17,47.87,48.17,59300.0,31.6591,31.7052,31.5077,31.7052,59300.0
2008-03-06 15:30:00,48.16,48.17,47.84,47.88,168000.0,31.6986,31.7052,31.488,31.5143,168000.0
2008-03-07 09:30:00,47.91,48.15,47.48,48.15,149500.0,31.534,31.692,31.251,31.692,149500.0
2008-03-07 10:00:00,48.17,48.38,47.9,48.24,109000.0,31.7052,31.8434,31.5275,31.7512,109000.0
2008-03-07 10:30:00,48.22,48.36,48.02,48.06,49200.0,31.7381,31.8302,31.6064,31.6328,49200.0
2008-03-07 11:00:00,48.07,48.08,47.75,47.78,55600.0,31.6393,31.6459,31.4287,31.4485,55600.0
2008-03-07 11:30:00,47.8,48.0,47.71,47.74,27000.0,31.4616,31.5933,31.4024,31.4221,27000.0
2008-03-07 12:00:00,47.75,47.77,47.48,47.61,57200.0,31.4287,31.4419,31.251,31.3366,57200.0
2008-03-07 12:30:00,47.61,47.81,47.56,47.79,98900.0,31.3366,31.4682,31.3037,31.4551,98900.0
2008-03-07 13:00:00,47.79,47.79,47.65,47.76,49500.0,31.4551,31.4551,31.3629,31.4353,49500.0
2008-03-07 13:30:00,47.78,47.81,47.64,47.71,140800.0,31.4485,31.4682,31.3563,31.4024,140800.0
2008-03-07 14:00:00,47.71,47.84,47.55,47.75,171400.0,31.4024,31.488,31.2971,31.4287,171400.0
2008-03-07 14:30:00,47.75,47.98,47.58,47.95,85900.0,31.4287,31.5801,31.3168,31.5604,85900.0
2008-03-07 15:00:00,47.95,48.35,47.79,48.09,183500.0,31.5604,31.8236,31.4551,31.6525,183500.0
2008-03-07 15:30:00,48.11,48.15,47.83,47.89,217200.0,31.6657,31.692,31.4814,31.5209,217200.0
2008-03-10 09:30:00,48.0,48.04,47.53,47.79,115100.0,31.5933,31.6196,31.2839,31.4551,115100.0
2008-03-10 10:00:00,47.79,47.95,47.34,47.49,284700.0,31.4551,31.5604,31.1589,31.2576,284700.0
2008-03-10 10:30:00,47.47,47.77,47.47,47.61,179200.0,31.2444,31.4419,31.2444,31.3366,179200.0
2008-03-10 11:00:00,47.61,47.69,47.15,47.15,105800.0,31.3366,31.3892,31.0338,31.0338,105800.0
2008-03-10 11:30:00,47.15,47.22,47.06,47.22,67300.0,31.0338,31.0799,30.9746,31.0799,67300.0
2008-03-10 12:00:00,47.22,47.33,46.96,47.24,93100.0,31.0799,31.1523,30.9088,31.093,93100.0
2008-03-10 12:30:00,47.23,47.45,47.17,47.36,81000.0,31.0865,31.2313,31.047,31.172,81000.0
2008-03-10 13:00:00,47.36,47.42,47.12,47.13,88500.0,31.172,31.2115,31.0141,31.0206,88500.0
2008-03-10 13:30:00,47.13,47.24,46.98,46.98,65300.0,31.0206,31.093,30.9219,30.9219,65300.0
2008-03-10 14:00:00,46.98,47.02,46.8,46.9,120400.0,30.9219,30.9482,30.8034,30.8693,120400.0
2008-03-10 14:30:00,46.92,47.05,46.87,47.02,115000.0,30.8824,30.968,30.8495,30.9482,115000.0
2008-03-10 15:00:00,47.0,47.08,46.9,47.03,207300.0,30.9351,30.9877,30.8693,30.9548,207300.0
2008-03-10 15:30:00,47.02,47.11,46.67,46.87,275300.0,30.9482,31.0075,30.7179,30.8495,275300.0
2008-03-11 09:30:00,47.74,47.74,47.33,47.47,148900.0,31.4221,31.4221,31.1523,31.2444,148900.0
2008-03-11 10:00:00,47.43,47.83,47.23,47.7,132600.0,31.2181,31.4814,31.0865,31.3958,132600.0
2008-03-11 10:30:00,47.73,47.75,47.32,47.48,135600.0,31.4156,31.4287,31.1457,31.251,135600.0
2008-03-11 11:00:00,47.48,47.55,47.18,47.33,71300.0,31.251,31.2971,31.0536,31.1523,71300.0
2008-03-11 11:30:00,47.33,47.38,46.9,46.95,78400.0,31.1523,31.1852,30.8693,30.9022,78400.0
2008-03-11 12:00:00,46.98,47.26,46.98,47.04,48400.0,30.9219,31.1062,30.9219,30.9614,48400.0
2008-03-11 12:30:00,47.05,47.07,46.52,46.82,159500.0,30.968,30.9812,30.6192,30.8166,159500.0
2008-03-11 13:00:00,46.82,47.12,46.75,47.04,245900.0,30.8166,31.0141,30.7705,30.9614,245900.0
2008-03-11 13:30:00,47.05,47.05,46.75,46.94,89200.0,30.968,30.968,30.7705,30.8956,89200.0
2008-03-11 14:00:00,46.94,46.95,46.75,46.8,105700.0,30.8956,30.9022,30.7705,30.8034,105700.0
2008-03-11 14:30:00,46.79,47.17,46.76,47.08,183400.0,30.7969,31.047,30.7771,30.9877,183400.0
2008-03-11 15:00:00,47.08,47.09,46.86,46.95,237800.0,30.9877,30.9943,30.8429,30.9022,237800.0
2008-03-11 15:30:00,46.95,46.97,46.65,46.91,547700.0,30.9022,30.9153,30.7047,30.8758,547700.0
2008-03-12 09:30:00,46.79,47.46,46.79,47.08,57000.0,30.7969,31.2379,30.7969,30.9877,57000.0
2008-03-12 10:00:00,47.06,47.26,46.98,47.15,68800.0,30.9746,31.1062,30.9219,31.0338,68800.0
2008-03-12 10:30:00,47.15,47.62,47.15,47.62,66400.0,31.0338,31.3432,31.0338,31.3432,66400.0
2008-03-12 11:00:00,47.62,47.89,47.62,47.86,84300.0,31.3432,31.5209,31.3432,31.5011,84300.0
2008-03-12 11:30:00,47.84,47.85,47.49,47.56,28000.0,31.488,31.4945,31.2576,31.3037,28000.0
2008-03-12 12:00:00,47.56,47.57,47.47,47.49,37400.0,31.3037,31.3103,31.2444,31.2576,37400.0
2008-03-12 12:30:00,47.49,47.64,47.49,47.59,64700.0,31.2576,31.3563,31.2576,31.3234,64700.0
2008-03-12 13:00:00,47.59,47.65,47.5,47.56,60100.0,31.3234,31.3629,31.2642,31.3037,60100.0
2008-03-12 13:30:00,47.55,47.57,47.36,47.4,25100.0,31.2971,31.3103,31.172,31.1984,25100.0
2008-03-12 14:00:00,47.41,47.51,47.29,47.35,48100.0,31.2049,31.2708,31.126,31.1655,48100.0
2008-03-12 14:30:00,47.39,47.56,47.31,47.37,26200.0,31.1918,31.3037,31.1391,31.1786,26200.0
2008-03-12 15:00:00,47.39,47.47,47.29,47.39,44500.0,31.1918,31.2444,31.126,31.1918,44500.0
2008-03-12 15:30:00,47.39,47.4,46.99,47.11,104000.0,31.1918,31.1984,30.9285,31.0075,104000.0
2008-03-13 09:30:00,46.39,47.09,46.39,46.71,61700.0,30.5336,30.9943,30.5336,30.7442,61700.0
2008-03-13 10:00:00,46.72,47.11,46.67,46.78,111400.0,30.7508,31.0075,30.7179,30.7903,111400.0
2008-03-13 10:30:00,46.77,46.79,46.58,46.73,72000.0,30.7837,30.7969,30.6586,30.7574,72000.0
2008-03-13 11:00:00,46.7,47.5,46.59,47.38,104800.0,30.7376,31.2642,30.6652,31.1852,104800.0
2008-03-13 11:30:00,47.36,47.39,47.07,47.27,44400.0,31.172,31.1918,30.9812,31.1128,44400.0
2008-03-13 12:00:00,47.29,47.46,46.96,47.0,48700.0,31.126,31.2379,30.9088,30.9351,48700.0
2008-03-13 12:30:00,46.99,47.3,46.99,47.07,82500.0,30.9285,31.1325,30.9285,30.9812,82500.0
2008-03-13 13:00:00,47.07,47.57,47.04,47.53,81100.0,30.9812,31.3103,30.9614,31.2839,81100.0
2008-03-13 13:30:00,47.53,47.69,47.36,47.6,64200.0,31.2839,31.3892,31.172,31.33,64200.0
2008-03-13 14:00:00,47.6,47.77,47.53,47.77,61400.0,31.33,31.4419,31.2839,31.4419,61400.0
2008-03-13 14:30:00,47.77,47.78,47.51,47.7,65400.0,31.4419,31.4485,31.2708,31.3958,65400.0
2008-03-13 15:00:00,47.72,47.75,47.55,47.7,73000.0,31.409,31.4287,31.2971,31.3958,73000.0
2008-03-13 15:30:00,47.72,47.92,47.66,47.83,323200.0,31.409,31.5406,31.3695,31.4814,323200.0
2008-03-14 09:30:00,47.79,48.14,46.55,46.73,213500.0,31.4551,31.6854,30.6389,30.7574,213500.0
2008-03-14 10:00:00,46.73,47.47,46.34,47.4,268200.0,30.7574,31.2444,30.5007,31.1984,268200.0
2008-03-14 10:30:00,47.4,47.56,46.63,47.0,116000.0,31.1984,31.3037,30.6916,30.9351,116000.0
2008-03-14 11:00:00,46.95,47.12,46.6,46.79,71300.0,30.9022,31.0141,30.6718,30.7969,71300.0
2008-03-14 11:30:00,46.77,47.3,46.76,46.97,110600.0,30.7837,31.1325,30.7771,30.9153,110600.0
2008-03-14 12:00:00,46.96,47.15,46.86,46.92,41300.0,30.9088,31.0338,30.8429,30.8824,41300.0
2008-03-14 12:30:00,46.88,46.98,46.57,46.71,59300.0,30.8561,30.9219,30.6521,30.7442,59300.0
2008-03-14 13:00:00,46.74,46.74,46.45,46.65,61000.0,30.764,30.764,30.5731,30.7047,61000.0
2008-03-14 13:30:00,46.61,46.94,46.53,46.65,52500.0,30.6784,30.8956,30.6257,30.7047,52500.0
2008-03-14 14:00:00,46.65,46.74,46.2,46.33,70600.0,30.7047,30.764,30.4085,30.4941,70600.0
2008-03-14 14:30:00,46.32,46.62,46.14,46.42,92100.0,30.4875,30.685,30.369,30.5533,92100.0
2008-03-14 15:00:00,46.39,47.09,46.3,46.97,110500.0,30.5336,30.9943,30.4743,30.9153,110500.0
2008-03-14 15:30:00,47.02,47.04,46.39,46.67,144700.0,30.9482,30.9614,30.5336,30.7179,144700.0
2008-03-17 09:30:00,45.62,46.01,45.41,46.01,109200.0,30.0268,30.2835,29.8886,30.2835,109200.0
2008-03-17 10:00:00,46.01,46.34,45.94,46.2,75500.0,30.2835,30.5007,30.2374,30.4085,75500.0
2008-03-17 10:30:00,46.16,46.45,45.96,46.12,62700.0,30.3822,30.5731,30.2506,30.3559,62700.0
2008-03-17 11:00:00,46.13,46.35,45.96,46.08,85000.0,30.3625,30.5073,30.2506,30.3295,85000.0
2008-03-17 11:30:00,46.05,46.22,45.96,46.0,59800.0,30.3098,30.4217,30.2506,30.2769,59800.0
2008-03-17 12:00:00,45.99,46.05,45.75,45.86,82100.0,30.2703,30.3098,30.1123,30.1847,82100.0
2008-03-17 12:30:00,45.84,46.07,45.78,46.02,40900.0,30.1716,30.323,30.1321,30.2901,40900.0
2008-03-17 13:00:00,46.04,46.05,45.77,45.96,41900.0,30.3032,30.3098,30.1255,30.2506,41900.0
2008-03-17 13:30:00,45.95,46.23,45.86,46.19,59600.0,30.244,30.4283,30.1847,30.4019,59600.0
2008-03-17 14:00:00,46.17,46.44,45.98,45.98,46700.0,30.3888,30.5665,30.2637,30.2637,46700.0
2008-03-17 14:30:00,45.99,46.43,45.91,46.29,86500.0,30.2703,30.5599,30.2177,30.4678,86500.0
2008-03-17 15:00:00,46.27,46.58,46.11,46.37,221800.0,30.4546,30.6586,30.3493,30.5204,221800.0
2008-03-17 15:30:00,46.38,46.67,46.26,46.26,161000.0,30.527,30.7179,30.448,30.448,161000.0
2008-03-18 09:30:00,47.08,47.16,46.67,46.97,43000.0,30.9877,31.0404,30.7179,30.9153,43000.0
2008-03-18 10:00:00,46.97,47.06,46.88,47.03,26300.0,30.9153,30.9746,30.8561,30.9548,26300.0
2008-03-18 10:30:00,47.04,47.1,46.91,47.01,37200.0,30.9614,31.0009,30.8758,30.9417,37200.0
2008-03-18 11:00:00,46.99,47.31,46.96,47.25,32900.0,30.9285,31.1391,30.9088,31.0996,32900.0
2008-03-18 11:30:00,47.24,47.35,47.12,47.13,35300.0,31.093,31.1655,31.0141,31.0206,35300.0
2008-03-18 12:00:00,47.13,47.15,46.98,47.12,35500.0,31.0206,31.0338,30.9219,31.0141,35500.0
2008-03-18 12:30:00,47.13,47.23,47.02,47.15,32800.0,31.0206,31.0865,30.9482,31.0338,32800.0
2008-03-18 13:00:00,47.16,47.39,47.13,47.35,31100.0,31.0404,31.1918,31.0206,31.1655,31100.0
2008-03-18 13:30:00,47.37,47.43,47.26,47.28,58800.0,31.1786,31.2181,31.1062,31.1194,58800.0
2008-03-18 14:00:00,47.28,47.43,46.74,46.85,81200.0,31.1194,31.2181,30.764,30.8364,81200.0
2008-03-18 14:30:00,46.85,47.56,46.52,47.53,112500.0,30.8364,31.3037,30.6192,31.2839,112500.0
2008-03-18 15:00:00,47.51,47.61,47.26,47.49,87900.0,31.2708,31.3366,31.1062,31.2576,87900.0
2008-03-18 15:30:00,47.46,47.85,47.46,47.85,126400.0,31.2379,31.4945,31.2379,31.4945,126400.0
2008-03-19 09:30:00,48.43,48.75,48.27,48.28,64400.0,31.8763,32.0869,31.771,31.7776,64400.0
2008-03-19 10:00:00,48.3,48.53,48.22,48.45,33100.0,31.7907,31.9421,31.7381,31.8895,33100.0
2008-03-19 10:30:00,48.45,48.56,48.21,48.56,85600.0,31.8895,31.9619,31.7315,31.9619,85600.0
2008-03-19 11:00:00,48.54,48.75,48.51,48.72,39400.0,31.9487,32.0869,31.929,32.0672,39400.0
2008-03-19 11:30:00,48.71,48.81,48.51,48.55,73000.0,32.0606,32.1264,31.929,31.9553,73000.0
2008-03-19 12:00:00,48.56,48.56,48.33,48.39,41100.0,31.9619,31.9619,31.8105,31.85,41100.0
2008-03-19 12:30:00,48.41,48.43,48.04,48.26,26500.0,31.8631,31.8763,31.6196,31.7644,26500.0
2008-03-19 13:00:00,48.27,48.56,48.16,48.19,34800.0,31.771,31.9619,31.6986,31.7183,34800.0
2008-03-19 13:30:00,48.17,48.27,47.88,47.99,28900.0,31.7052,31.771,31.5143,31.5867,28900.0
2008-03-19 14:00:00,48.02,48.05,47.77,47.82,62200.0,31.6064,31.6262,31.4419,31.4748,62200.0
2008-03-19 14:30:00,47.82,48.08,47.59,48.05,66000.0,31.4748,31.6459,31.3234,31.6262,66000.0
2008-03-19 15:00:00,48.08,48.09,47.63,47.67,74900.0,31.6459,31.6525,31.3497,31.3761,74900.0
2008-03-19 15:30:00,47.68,47.75,47.22,47.28,271300.0,31.3827,31.4287,31.0799,31.1194,271300.0
2008-03-20 09:30:00,47.23,47.49,46.98,47.34,161900.0,31.0865,31.2576,30.9219,31.1589,161900.0
2008-03-20 10:00:00,47.35,47.5,47.14,47.38,68700.0,31.1655,31.2642,31.0272,31.1852,68700.0
2008-03-20 10:30:00,47.34,47.58,47.24,47.41,65100.0,31.1589,31.3168,31.093,31.2049,65100.0
2008-03-20 11:00:00,47.41,47.41,47.14,47.32,48800.0,31.2049,31.2049,31.0272,31.1457,48800.0
2008-03-20 11:30:00,47.34,47.34,46.94,47.08,76900.0,31.1589,31.1589,30.8956,30.9877,76900.0
2008-03-20 12:00:00,47.08,47.23,47.04,47.07,61700.0,30.9877,31.0865,30.9614,30.9812,61700.0
2008-03-20 12:30:00,47.07,47.15,47.02,47.06,26200.0,30.9812,31.0338,30.9482,30.9746,26200.0
2008-03-20 13:00:00,47.08,47.25,47.05,47.23,36700.0,30.9877,31.0996,30.968,31.0865,36700.0
2008-03-20 13:30:00,47.22,47.34,47.2,47.28,31000.0,31.0799,31.1589,31.0667,31.1194,31000.0
2008-03-20 14:00:00,47.29,47.42,47.26,47.38,53900.0,31.126,31.2115,31.1062,31.1852,53900.0
2008-03-20 14:30:00,47.37,47.66,47.34,47.62,59700.0,31.1786,31.3695,31.1589,31.3432,59700.0
2008-03-20 15:00:00,47.62,47.77,47.56,47.6,49400.0,31.3432,31.4419,31.3037,31.33,49400.0
2008-03-20 15:30:00,47.6,47.69,47.16,47.66,71300.0,31.33,31.3892,31.0404,31.3695,71300.0
2008-03-24 09:30:00,47.8,48.31,47.6,48.07,41800.0,31.4616,31.7973,31.33,31.6393,41800.0
2008-03-24 10:00:00,48.12,48.35,47.99,48.35,57500.0,31.6723,31.8236,31.5867,31.8236,57500.0
2008-03-24 10:30:00,48.33,48.52,48.31,48.46,50000.0,31.8105,31.9355,31.7973,31.896,50000.0
2008-03-24 11:00:00,48.47,48.76,48.47,48.74,42000.0,31.9026,32.0935,31.9026,32.0803,42000.0
2008-03-24 11:30:00,48.74,49.09,48.71,48.96,53100.0,32.0803,32.3107,32.0606,32.2251,53100.0
2008-03-24 12:00:00,48.95,49.03,48.9,48.95,45700.0,32.2186,32.2712,32.1857,32.2186,45700.0
2008-03-24 12:30:00,48.96,49.09,48.86,48.97,58100.0,32.2251,32.3107,32.1593,32.2317,58100.0
2008-03-24 13:00:00,49.0,49.18,48.96,49.12,54900.0,32.2515,32.3699,32.2251,32.3305,54900.0
2008-03-24 13:30:00,49.14,49.17,49.02,49.1,46300.0,32.3436,32.3634,32.2646,32.3173,46300.0
2008-03-24 14:00:00,49.09,49.12,48.9,49.11,61100.0,32.3107,32.3305,32.1857,32.3239,61100.0
2008-03-24 14:30:00,49.12,49.2,48.96,49.02,58500.0,32.3305,32.3831,32.2251,32.2646,58500.0
2008-03-24 15:00:00,49.0,49.07,48.86,48.88,64300.0,32.2515,32.2975,32.1593,32.1725,64300.0
2008-03-24 15:30:00,48.87,48.97,48.77,48.89,77400.0,32.1659,32.2317,32.1001,32.1791,77400.0
2008-03-25 09:30:00,48.7,49.12,48.54,48.62,80200.0,32.054,32.3305,31.9487,32.0014,80200.0
2008-03-25 10:00:00,48.55,48.63,48.34,48.36,75600.0,31.9553,32.0079,31.8171,31.8302,75600.0
2008-03-25 10:30:00,48.37,48.62,48.31,48.55,44100.0,31.8368,32.0014,31.7973,31.9553,44100.0
2008-03-25 11:00:00,48.59,48.74,48.48,48.51,30700.0,31.9816,32.0803,31.9092,31.929,30700.0
2008-03-25 11:30:00,48.51,48.62,48.3,48.34,38700.0,31.929,32.0014,31.7907,31.8171,38700.0
2008-03-25 12:00:00,48.35,48.51,48.29,48.5,31900.0,31.8236,31.929,31.7842,31.9224,31900.0
2008-03-25 12:30:00,48.5,48.6,48.42,48.48,56700.0,31.9224,31.9882,31.8697,31.9092,56700.0
2008-03-25 13:00:00,48.49,48.67,48.46,48.66,21600.0,31.9158,32.0343,31.896,32.0277,21600.0
2008-03-25 13:30:00,48.67,48.89,48.6,48.89,51000.0,32.0343,32.1791,31.9882,32.1791,51000.0
2008-03-25 14:00:00,48.87,49.04,48.81,48.97,67600.0,32.1659,32.2778,32.1264,32.2317,67600.0
2008-03-25 14:30:00,48.95,49.0,48.83,48.95,40100.0,32.2186,32.2515,32.1396,32.2186,40100.0
2008-03-25 15:00:00,48.94,49.09,48.9,48.94,87600.0,32.212,32.3107,32.1857,32.212,87600.0
2008-03-25 15:30:00,48.94,49.04,48.65,48.79,198800.0,32.212,32.2778,32.0211,32.1132,198800.0
2008-03-26 09:30:00,48.45,48.72,48.06,48.63,65900.0,31.8895,32.0672,31.6328,32.0079,65900.0
2008-03-26 10:00:00,48.65,48.82,48.65,48.76,45500.0,32.0211,32.133,32.0211,32.0935,45500.0
2008-03-26 10:30:00,48.79,48.79,48.29,48.33,68200.0,32.1132,32.1132,31.7842,31.8105,68200.0
2008-03-26 11:00:00,48.3,48.73,48.27,48.73,34400.0,31.7907,32.0738,31.771,32.0738,34400.0
2008-03-26 11:30:00,48.7,48.73,48.51,48.67,26100.0,32.054,32.0738,31.929,32.0343,26100.0
2008-03-26 12:00:00,48.69,48.79,48.62,48.73,29700.0,32.0474,32.1132,32.0014,32.0738,29700.0
2008-03-26 12:30:00,48.73,48.75,48.48,48.6,43600.0,32.0738,32.0869,31.9092,31.9882,43600.0
2008-03-26 13:00:00,48.62,48.7,48.55,48.63,35000.0,32.0014,32.054,31.9553,32.0079,35000.0
2008-03-26 13:30:00,48.63,48.69,48.56,48.66,27900.0,32.0079,32.0474,31.9619,32.0277,27900.0
2008-03-26 14:00:00,48.63,48.84,48.58,48.79,65600.0,32.0079,32.1462,31.975,32.1132,65600.0
2008-03-26 14:30:00,48.79,49.13,48.77,49.13,80100.0,32.1132,32.337,32.1001,32.337,80100.0
2008-03-26 15:00:00,49.13,49.18,48.98,49.03,131000.0,32.337,32.3699,32.2383,32.2712,131000.0
2008-03-26 15:30:00,49.04,49.09,48.87,49.02,151500.0,32.2778,32.3107,32.1659,32.2646,151500.0
2008-03-27 09:30:00,49.35,49.5,48.72,48.84,46100.0,32.4818,32.5806,32.0672,32.1462,46100.0
2008-03-27 10:00:00,48.84,49.07,48.64,48.66,45000.0,32.1462,32.2975,32.0145,32.0277,45000.0
2008-03-27 10:30:00,48.67,49.0,48.58,48.89,85300.0,32.0343,32.2515,31.975,32.1791,85300.0
2008-03-27 11:00:00,48.87,48.93,48.7,48.73,55100.0,32.1659,32.2054,32.054,32.0738,55100.0
2008-03-27 11:30:00,48.74,48.95,48.71,48.81,47500.0,32.0803,32.2186,32.0606,32.1264,47500.0
2008-03-27 12:00:00,48.81,49.15,48.79,49.09,64600.0,32.1264,32.3502,32.1132,32.3107,64600.0
2008-03-27 12:30:00,49.11,49.23,49.1,49.17,43900.0,32.3239,32.4029,32.3173,32.3634,43900.0
2008-03-27 13:00:00,49.17,49.31,49.13,49.18,34200.0,32.3634,32.4555,32.337,32.3699,34200.0
2008-03-27 13:30:00,49.18,49.21,49.01,49.13,70800.0,32.3699,32.3897,32.2581,32.337,70800.0
2008-03-27 14:00:00,49.14,49.26,49.02,49.21,79500.0,32.3436,32.4226,32.2646,32.3897,79500.0
2008-03-27 14:30:00,49.19,49.44,49.16,49.2,62600.0,32.3765,32.5411,32.3568,32.3831,62600.0
2008-03-27 15:00:00,49.18,49.26,49.05,49.1,56400.0,32.3699,32.4226,32.2844,32.3173,56400.0
2008-03-27 15:30:00,49.09,49.22,48.66,48.71,256400.0,32.3107,32.3963,32.0277,32.0606,256400.0
2008-03-28 09:30:00,48.93,48.96,48.36,48.47,112500.0,32.2054,32.2251,31.8302,31.9026,112500.0
2008-03-28 10:00:00,48.46,48.56,48.18,48.4,67600.0,31.896,31.9619,31.7118,31.8566,67600.0
2008-03-28 10:30:00,48.39,48.44,48.0,48.01,67400.0,31.85,31.8829,31.5933,31.5999,67400.0
2008-03-28 11:00:00,48.02,48.18,47.86,48.15,49100.0,31.6064,31.7118,31.5011,31.692,49100.0
2008-03-28 11:30:00,48.18,48.26,48.11,48.22,35200.0,31.7118,31.7644,31.6657,31.7381,35200.0
2008-03-28 12:00:00,48.24,48.24,47.96,48.16,37200.0,31.7512,31.7512,31.5669,31.6986,37200.0
2008-03-28 12:30:00,48.16,48.19,47.95,48.03,25700.0,31.6986,31.7183,31.5604,31.613,25700.0
2008-03-28 13:00:00,48.03,48.14,48.03,48.11,17000.0,31.613,31.6854,31.613,31.6657,17000.0
2008-03-28 13:30:00,48.12,48.14,47.83,47.93,53300.0,31.6723,31.6854,31.4814,31.5472,53300.0
2008-03-28 14:00:00,47.93,48.09,47.82,47.86,49300.0,31.5472,31.6525,31.4748,31.5011,49300.0
2008-03-28 14:30:00,47.87,47.97,47.8,47.92,34900.0,31.5077,31.5735,31.4616,31.5406,34900.0
2008-03-28 15:00:00,47.92,47.92,47.64,47.74,63400.0,31.5406,31.5406,31.3563,31.4221,63400.0
2008-03-28 15:30:00,47.75,47.77,47.64,47.71,140500.0,31.4287,31.4419,31.3563,31.4024,140500.0
2008-03-31 09:30:00,48.09,48.61,47.85,48.51,106100.0,31.6525,31.9948,31.4945,31.929,106100.0
2008-03-31 10:00:00,48.49,48.5,47.95,48.02,167500.0,31.9158,31.9224,31.5604,31.6064,167500.0
2008-03-31 10:30:00,48.04,48.24,47.89,48.2,60700.0,31.6196,31.7512,31.5209,31.7249,60700.0
2008-03-31 11:00:00,48.19,48.32,48.0,48.32,32000.0,31.7183,31.8039,31.5933,31.8039,32000.0
2008-03-31 11:30:00,48.3,48.58,48.25,48.53,26100.0,31.7907,31.975,31.7578,31.9421,26100.0
2008-03-31 12:00:00,48.52,48.57,48.41,48.49,24400.0,31.9355,31.9684,31.8631,31.9158,24400.0
2008-03-31 12:30:00,48.49,48.71,48.48,48.68,32000.0,31.9158,32.0606,31.9092,32.0408,32000.0
2008-03-31 13:00:00,48.67,48.92,48.66,48.9,40500.0,32.0343,32.1988,32.0277,32.1857,40500.0
2008-03-31 13:30:00,48.91,49.24,48.91,49.14,73600.0,32.1922,32.4094,32.1922,32.3436,73600.0
2008-03-31 14:00:00,49.14,49.19,49.07,49.1,81900.0,32.3436,32.3765,32.2975,32.3173,81900.0
2008-03-31 14:30:00,49.14,49.19,48.94,49.12,70500.0,32.3436,32.3765,32.212,32.3305,70500.0
2008-03-31 15:00:00,49.12,49.3,49.06,49.17,120900.0,32.3305,32.4489,32.291,32.3634,120900.0
2008-03-31 15:30:00,49.15,49.42,49.12,49.22,226200.0,32.3502,32.5279,32.3305,32.3963,226200.0
2008-04-01 08:00:00,49.25,49.25,49.25,49.25,100.0,32.416,32.416,32.416,32.416,100.0
2008-04-01 08:30:00,49.25,49.25,49.25,49.25,0.0,32.416,32.416,32.416,32.416,0.0
2008-04-01 09:00:00,49.27,49.27,49.27,49.27,300.0,32.4292,32.4292,32.4292,32.4292,300.0
2008-04-01 09:30:00,49.39,50.78,49.27,50.77,167900.0,32.5082,33.4231,32.4292,33.4165,167900.0
2008-04-01 10:00:00,50.72,51.27,50.69,51.2,194300.0,33.3836,33.7456,33.3638,33.6995,194300.0
2008-04-01 10:30:00,51.18,51.46,50.99,51.38,125200.0,33.6863,33.8706,33.5613,33.818,125200.0
2008-04-01 11:00:00,51.35,51.49,51.33,51.42,116700.0,33.7982,33.8904,33.7851,33.8443,116700.0
2008-04-01 11:30:00,51.44,51.5,51.36,51.48,89100.0,33.8575,33.897,33.8048,33.8838,89100.0
2008-04-01 12:00:00,51.5,52.0,51.48,51.99,167500.0,33.897,34.226,33.8838,34.2195,167500.0
2008-04-01 12:30:00,52.0,52.54,51.91,52.26,243500.0,34.226,34.5815,34.1668,34.3972,243500.0
2008-04-01 13:00:00,52.25,52.39,52.04,52.38,185500.0,34.3906,34.4827,34.2524,34.4762,185500.0
2008-04-01 13:30:00,52.38,52.38,52.13,52.2,69500.0,34.4762,34.4762,34.3116,34.3577,69500.0
2008-04-01 14:00:00,52.21,52.39,52.14,52.15,152600.0,34.3643,34.4827,34.3182,34.3248,152600.0
2008-04-01 14:30:00,52.18,52.25,51.7,51.87,403100.0,34.3445,34.3906,34.0286,34.1405,403100.0
2008-04-01 15:00:00,51.87,52.26,51.87,52.1,203600.0,34.1405,34.3972,34.1405,34.2919,203600.0
2008-04-01 15:30:00,52.08,52.47,51.91,52.44,341200.0,34.2787,34.5354,34.1668,34.5157,341200.0
2008-04-02 09:30:00,52.46,52.97,51.96,52.48,126000.0,34.5288,34.8645,34.1997,34.542,126000.0
2008-04-02 10:00:00,52.4,52.83,52.23,52.8,91700.0,34.4893,34.7723,34.3774,34.7526,91700.0
2008-04-02 10:30:00,52.82,52.97,52.64,52.92,118600.0,34.7658,34.8645,34.6473,34.8316,118600.0
2008-04-02 11:00:00,52.9,52.9,52.62,52.73,67100.0,34.8184,34.8184,34.6341,34.7065,67100.0
2008-04-02 11:30:00,52.73,53.0,52.67,52.98,71400.0,34.7065,34.8842,34.667,34.8711,71400.0
2008-04-02 12:00:00,53.0,53.0,52.75,52.82,75200.0,34.8842,34.8842,34.7197,34.7658,75200.0
2008-04-02 12:30:00,52.82,52.92,52.72,52.8,47400.0,34.7658,34.8316,34.6999,34.7526,47400.0
2008-04-02 13:00:00,52.79,53.01,52.54,52.9,95200.0,34.746,34.8908,34.5815,34.8184,95200.0
2008-04-02 13:30:00,52.9,53.05,52.83,52.94,62800.0,34.8184,34.9172,34.7723,34.8448,62800.0
2008-04-02 14:00:00,52.94,52.97,52.66,52.71,73900.0,34.8448,34.8645,34.6605,34.6934,73900.0
2008-04-02 14:30:00,52.7,52.76,52.51,52.73,84600.0,34.6868,34.7263,34.5617,34.7065,84600.0
2008-04-02 15:00:00,52.73,52.81,52.45,52.78,99000.0,34.7065,34.7592,34.5222,34.7394,99000.0
2008-04-02 15:30:00,52.78,52.85,52.61,52.82,145400.0,34.7394,34.7855,34.6275,34.7658,145400.0
2008-04-03 09:30:00,52.44,52.57,52.1,52.23,75600.0,34.5157,34.6012,34.2919,34.3774,75600.0
2008-04-03 10:00:00,52.26,52.52,52.26,52.5,111100.0,34.3972,34.5683,34.3972,34.5551,111100.0
2008-04-03 10:30:00,52.49,52.72,52.38,52.67,63500.0,34.5486,34.6999,34.4762,34.667,63500.0
2008-04-03 11:00:00,52.66,52.95,52.62,52.87,41800.0,34.6605,34.8513,34.6341,34.7987,41800.0
2008-04-03 11:30:00,52.86,53.01,52.82,52.9,38200.0,34.7921,34.8908,34.7658,34.8184,38200.0
2008-04-03 12:00:00,52.92,53.09,52.79,52.81,40300.0,34.8316,34.9435,34.746,34.7592,40300.0
2008-04-03 12:30:00,52.82,53.27,52.82,53.15,48400.0,34.7658,35.062,34.7658,34.983,48400.0
2008-04-03 13:00:00,53.14,53.25,53.03,53.17,37500.0,34.9764,35.0488,34.904,34.9961,37500.0
2008-04-03 13:30:00,53.16,53.2,52.87,52.89,40400.0,34.9896,35.0159,34.7987,34.8118,40400.0
2008-04-03 14:00:00,52.88,53.04,52.77,52.88,42200.0,34.8053,34.9106,34.7329,34.8053,42200.0
2008-04-03 14:30:00,52.88,53.02,52.67,53.02,47100.0,34.8053,34.8974,34.667,34.8974,47100.0
2008-04-03 15:00:00,53.02,53.02,52.75,52.83,52300.0,34.8974,34.8974,34.7197,34.7723,52300.0
2008-04-03 15:30:00,52.83,52.91,52.7,52.91,183100.0,34.7723,34.825,34.6868,34.825,183100.0
2008-04-04 09:30:00,52.91,53.4,52.73,52.82,81300.0,34.825,35.1475,34.7065,34.7658,81300.0
2008-04-04 10:00:00,52.82,52.85,52.26,52.41,46700.0,34.7658,34.7855,34.3972,34.4959,46700.0
2008-04-04 10:30:00,52.44,52.8,52.29,52.78,29900.0,34.5157,34.7526,34.4169,34.7394,29900.0
2008-04-04 11:00:00,52.79,52.96,52.71,52.96,36000.0,34.746,34.8579,34.6934,34.8579,36000.0
2008-04-04 11:30:00,52.95,53.07,52.85,52.85,36000.0,34.8513,34.9303,34.7855,34.7855,36000.0
2008-04-04 12:00:00,52.87,53.32,52.85,53.29,57800.0,34.7987,35.0949,34.7855,35.0751,57800.0
2008-04-04 12:30:00,53.29,53.48,53.24,53.43,31500.0,35.0751,35.2002,35.0422,35.1673,31500.0
2008-04-04 13:00:00,53.44,53.57,53.38,53.53,43400.0,35.1738,35.2594,35.1344,35.2331,43400.0
2008-04-04 13:30:00,53.54,53.54,53.33,53.38,41100.0,35.2397,35.2397,35.1014,35.1344,41100.0
2008-04-04 14:00:00,53.38,53.44,53.09,53.15,61600.0,35.1344,35.1738,34.9435,34.983,61600.0
2008-04-04 14:30:00,53.16,53.29,53.08,53.08,52400.0,34.9896,35.0751,34.9369,34.9369,52400.0
2008-04-04 15:00:00,53.08,53.15,52.82,52.89,47400.0,34.9369,34.983,34.7658,34.8118,47400.0
2008-04-04 15:30:00,52.93,53.06,52.83,52.95,54400.0,34.8382,34.9237,34.7723,34.8513,54400.0
2008-04-07 09:30:00,53.05,53.74,52.64,52.76,75900.0,34.9172,35.3713,34.6473,34.7263,75900.0
2008-04-07 10:00:00,52.77,52.81,52.49,52.7,40900.0,34.7329,34.7592,34.5486,34.6868,40900.0
2008-04-07 10:30:00,52.72,52.98,52.62,52.98,116000.0,34.6999,34.8711,34.6341,34.8711,116000.0
2008-04-07 11:00:00,52.96,53.04,52.7,52.83,28500.0,34.8579,34.9106,34.6868,34.7723,28500.0
2008-04-07 11:30:00,52.83,53.1,52.83,52.92,18600.0,34.7723,34.9501,34.7723,34.8316,18600.0
2008-04-07 12:00:00,52.92,53.2,52.92,53.2,27400.0,34.8316,35.0159,34.8316,35.0159,27400.0
2008-04-07 12:30:00,53.18,53.51,53.18,53.3,41200.0,35.0027,35.2199,35.0027,35.0817,41200.0
2008-04-07 13:00:00,53.3,53.31,53.0,53.05,30600.0,35.0817,35.0883,34.8842,34.9172,30600.0
2008-04-07 13:30:00,53.07,53.12,52.92,53.04,25500.0,34.9303,34.9632,34.8316,34.9106,25500.0
2008-04-07 14:00:00,53.05,53.07,52.8,52.83,34400.0,34.9172,34.9303,34.7526,34.7723,34400.0
2008-04-07 14:30:00,52.8,52.88,52.67,52.77,46200.0,34.7526,34.8053,34.667,34.7329,46200.0
2008-04-07 15:00:00,52.76,52.97,52.62,52.95,109400.0,34.7263,34.8645,34.6341,34.8513,109400.0
2008-04-07 15:30:00,52.95,52.98,52.68,52.85,110600.0,34.8513,34.8711,34.6736,34.7855,110600.0
2008-04-08 09:30:00,52.52,52.87,52.37,52.86,46500.0,34.5683,34.7987,34.4696,34.7921,46500.0
2008-04-08 10:00:00,52.83,52.99,52.66,52.81,106600.0,34.7723,34.8777,34.6605,34.7592,106600.0
2008-04-08 10:30:00,52.78,53.01,52.78,52.86,58400.0,34.7394,34.8908,34.7394,34.7921,58400.0
2008-04-08 11:00:00,52.85,52.85,52.67,52.76,28800.0,34.7855,34.7855,34.667,34.7263,28800.0
2008-04-08 11:30:00,52.77,52.83,52.64,52.8,73900.0,34.7329,34.7723,34.6473,34.7526,73900.0
2008-04-08 12:00:00,52.8,52.91,52.69,52.81,33000.0,34.7526,34.825,34.6802,34.7592,33000.0
2008-04-08 12:30:00,52.79,53.0,52.77,52.88,31500.0,34.746,34.8842,34.7329,34.8053,31500.0
2008-04-08 13:00:00,52.89,52.89,52.68,52.75,61700.0,34.8118,34.8118,34.6736,34.7197,61700.0
2008-04-08 13:30:00,52.77,52.95,52.74,52.87,19600.0,34.7329,34.8513,34.7131,34.7987,19600.0
2008-04-08 14:00:00,52.85,52.87,52.68,52.82,53400.0,34.7855,34.7987,34.6736,34.7658,53400.0
2008-04-08 14:30:00,52.82,52.82,52.54,52.74,109900.0,34.7658,34.7658,34.5815,34.7131,109900.0
2008-04-08 15:00:00,52.74,52.75,52.41,52.56,92700.0,34.7131,34.7197,34.4959,34.5946,92700.0
2008-04-08 15:30:00,52.57,52.81,52.57,52.72,83500.0,34.6012,34.7592,34.6012,34.6999,83500.0
2008-04-09 09:30:00,52.6,52.81,52.37,52.81,51700.0,34.621,34.7592,34.4696,34.7592,51700.0
2008-04-09 10:00:00,52.82,52.82,52.53,52.59,22500.0,34.7658,34.7658,34.5749,34.6144,22500.0
2008-04-09 10:30:00,52.59,52.59,52.1,52.25,104800.0,34.6144,34.6144,34.2919,34.3906,104800.0
2008-04-09 11:00:00,52.28,52.33,51.93,52.06,92800.0,34.4103,34.4433,34.18,34.2655,92800.0
2008-04-09 11:30:00,52.11,52.3,51.94,51.97,105100.0,34.2985,34.4235,34.1866,34.2063,105100.0
2008-04-09 12:00:00,51.94,52.09,51.91,52.05,68200.0,34.1866,34.2853,34.1668,34.259,68200.0
2008-04-09 12:30:00,52.05,52.05,51.89,51.99,87600.0,34.259,34.259,34.1536,34.2195,87600.0
2008-04-09 13:00:00,51.99,52.03,51.96,52.01,130500.0,34.2195,34.2458,34.1997,34.2326,130500.0
2008-04-09 13:30:00,52.01,52.07,51.96,52.05,46900.0,34.2326,34.2721,34.1997,34.259,46900.0
2008-04-09 14:00:00,52.04,52.11,51.92,51.92,46000.0,34.2524,34.2985,34.1734,34.1734,46000.0
2008-04-09 14:30:00,51.93,51.93,51.62,51.63,56400.0,34.18,34.18,33.9759,33.9825,56400.0
2008-04-09 15:00:00,51.62,51.82,51.55,51.66,80900.0,33.9759,34.1076,33.9299,34.0023,80900.0
2008-04-09 15:30:00,51.69,51.94,51.6,51.73,138800.0,34.022,34.1866,33.9628,34.0483,138800.0
2008-04-10 09:30:00,51.5,51.85,50.76,50.85,203300.0,33.897,34.1273,33.4099,33.4691,203300.0
2008-04-10 10:00:00,50.85,51.3,50.76,51.0,102900.0,33.4691,33.7653,33.4099,33.5679,102900.0
2008-04-10 10:30:00,51.0,51.44,50.87,51.4,75800.0,33.5679,33.8575,33.4823,33.8311,75800.0
2008-04-10 11:00:00,51.4,51.5,51.19,51.38,50100.0,33.8311,33.897,33.6929,33.818,50100.0
2008-04-10 11:30:00,51.36,51.72,51.34,51.67,36300.0,33.8048,34.0418,33.7916,34.0088,36300.0
2008-04-10 12:00:00,51.67,51.68,51.42,51.42,27300.0,34.0088,34.0154,33.8443,33.8443,27300.0
2008-04-10 12:30:00,51.42,51.54,51.25,51.26,56800.0,33.8443,33.9233,33.7324,33.739,56800.0
2008-04-10 13:00:00,51.26,51.38,51.24,51.31,31100.0,33.739,33.818,33.7258,33.7719,31100.0
2008-04-10 13:30:00,51.31,51.49,51.26,51.32,26900.0,33.7719,33.8904,33.739,33.7785,26900.0
2008-04-10 14:00:00,51.31,51.39,51.15,51.16,45800.0,33.7719,33.8246,33.6666,33.6732,45800.0
2008-04-10 14:30:00,51.15,51.25,51.07,51.18,56900.0,33.6666,33.7324,33.6139,33.6863,56900.0
2008-04-10 15:00:00,51.17,51.21,51.04,51.17,97800.0,33.6797,33.7061,33.5942,33.6797,97800.0
2008-04-10 15:30:00,51.19,51.19,50.94,51.16,158400.0,33.6929,33.6929,33.5284,33.6732,158400.0
2008-04-11 09:30:00,50.81,50.9,48.46,49.33,580900.0,33.4428,33.502,31.896,32.4687,580900.0
2008-04-11 10:00:00,49.3,49.65,49.18,49.63,124600.0,32.4489,32.6793,32.3699,32.6661,124600.0
2008-04-11 10:30:00,49.65,49.99,49.61,49.8,120400.0,32.6793,32.9031,32.653,32.778,120400.0
2008-04-11 11:00:00,49.8,49.98,49.67,49.83,75200.0,32.778,32.8965,32.6925,32.7978,75200.0
2008-04-11 11:30:00,49.81,50.0,49.78,49.82,67400.0,32.7846,32.9097,32.7649,32.7912,67400.0
2008-04-11 12:00:00,49.83,49.87,49.64,49.66,51600.0,32.7978,32.8241,32.6727,32.6859,51600.0
2008-04-11 12:30:00,49.66,49.84,49.65,49.79,27000.0,32.6859,32.8044,32.6793,32.7714,27000.0
2008-04-11 13:00:00,49.8,49.84,49.74,49.79,30600.0,32.778,32.8044,32.7385,32.7714,30600.0
2008-04-11 13:30:00,49.76,49.8,49.67,49.7,31100.0,32.7517,32.778,32.6925,32.7122,31100.0
2008-04-11 14:00:00,49.7,49.72,49.44,49.53,52400.0,32.7122,32.7254,32.5411,32.6003,52400.0
2008-04-11 14:30:00,49.54,49.6,49.4,49.46,50000.0,32.6069,32.6464,32.5147,32.5542,50000.0
2008-04-11 15:00:00,49.46,49.47,49.23,49.27,99300.0,32.5542,32.5608,32.4029,32.4292,99300.0
2008-04-11 15:30:00,49.28,49.36,49.09,49.1,244500.0,32.4358,32.4884,32.3107,32.3173,244500.0
2008-04-14 09:30:00,48.87,49.61,48.85,49.49,122600.0,32.1659,32.653,32.1527,32.574,122600.0
2008-04-14 10:00:00,49.49,49.6,49.33,49.41,107800.0,32.574,32.6464,32.4687,32.5213,107800.0
2008-04-14 10:30:00,49.4,49.58,49.39,49.56,57400.0,32.5147,32.6332,32.5082,32.6201,57400.0
2008-04-14 11:00:00,49.57,49.66,49.44,49.44,59600.0,32.6266,32.6859,32.5411,32.5411,59600.0
2008-04-14 11:30:00,49.46,49.46,49.23,49.26,66300.0,32.5542,32.5542,32.4029,32.4226,66300.0
2008-04-14 12:00:00,49.28,49.5,49.22,49.48,59400.0,32.4358,32.5806,32.3963,32.5674,59400.0
2008-04-14 12:30:00,49.49,49.53,49.46,49.49,66600.0,32.574,32.6003,32.5542,32.574,66600.0
2008-04-14 13:00:00,49.48,49.55,49.42,49.51,66200.0,32.5674,32.6135,32.5279,32.5871,66200.0
2008-04-14 13:30:00,49.51,49.6,49.45,49.51,57400.0,32.5871,32.6464,32.5477,32.5871,57400.0
2008-04-14 14:00:00,49.51,49.51,49.3,49.33,75700.0,32.5871,32.5871,32.4489,32.4687,75700.0
2008-04-14 14:30:00,49.33,49.44,49.22,49.26,70100.0,32.4687,32.5411,32.3963,32.4226,70100.0
2008-04-14 15:00:00,49.26,49.35,49.2,49.21,69200.0,32.4226,32.4818,32.3831,32.3897,69200.0
2008-04-14 15:30:00,49.21,49.41,49.17,49.33,109300.0,32.3897,32.5213,32.3634,32.4687,109300.0
2008-04-15 09:30:00,49.59,49.6,49.11,49.13,60400.0,32.6398,32.6464,32.3239,32.337,60400.0
2008-04-15 10:00:00,49.19,49.39,48.99,49.36,119100.0,32.3765,32.5082,32.2449,32.4884,119100.0
2008-04-15 10:30:00,49.32,49.51,49.27,49.48,58700.0,32.4621,32.5871,32.4292,32.5674,58700.0
2008-04-15 11:00:00,49.49,49.49,49.26,49.34,54500.0,32.574,32.574,32.4226,32.4753,54500.0
2008-04-15 11:30:00,49.34,49.42,49.3,49.31,45500.0,32.4753,32.5279,32.4489,32.4555,45500.0
2008-04-15 12:00:00,49.32,49.42,49.31,49.38,74300.0,32.4621,32.5279,32.4555,32.5016,74300.0
2008-04-15 12:30:00,49.39,49.4,49.32,49.37,47400.0,32.5082,32.5147,32.4621,32.495,47400.0
2008-04-15 13:00:00,49.38,49.42,49.3,49.37,48700.0,32.5016,32.5279,32.4489,32.495,48700.0
2008-04-15 13:30:00,49.38,49.58,49.3,49.55,34900.0,32.5016,32.6332,32.4489,32.6135,34900.0
2008-04-15 14:00:00,49.55,49.57,49.46,49.48,59400.0,32.6135,32.6266,32.5542,32.5674,59400.0
2008-04-15 14:30:00,49.48,49.55,49.41,49.47,102800.0,32.5674,32.6135,32.5213,32.5608,102800.0
2008-04-15 15:00:00,49.47,49.52,49.35,49.52,62000.0,32.5608,32.5937,32.4818,32.5937,62000.0
2008-04-15 15:30:00,49.52,49.61,49.43,49.56,75300.0,32.5937,32.653,32.5345,32.6201,75300.0
2008-04-16 09:30:00,49.87,50.12,49.66,49.99,65000.0,32.8241,32.9886,32.6859,32.9031,65000.0
2008-04-16 10:00:00,50.0,50.22,49.97,50.2,41400.0,32.9097,33.0545,32.8899,33.0413,41400.0
2008-04-16 10:30:00,50.2,50.3,49.98,50.28,49700.0,33.0413,33.1071,32.8965,33.094,49700.0
2008-04-16 11:00:00,50.28,50.3,49.91,50.02,39300.0,33.094,33.1071,32.8504,32.9228,39300.0
2008-04-16 11:30:00,50.02,50.11,49.92,50.07,77800.0,32.9228,32.9821,32.857,32.9557,77800.0
2008-04-16 12:00:00,50.06,50.38,50.03,50.31,125200.0,32.9492,33.1598,32.9294,33.1137,125200.0
2008-04-16 12:30:00,50.3,50.58,50.24,50.58,122900.0,33.1071,33.2914,33.0676,33.2914,122900.0
2008-04-16 13:00:00,50.57,50.79,50.48,50.71,131100.0,33.2848,33.4296,33.2256,33.377,131100.0
2008-04-16 13:30:00,50.68,50.87,50.62,50.85,115600.0,33.3572,33.4823,33.3177,33.4691,115600.0
2008-04-16 14:00:00,50.85,51.11,50.75,51.02,156200.0,33.4691,33.6403,33.4033,33.581,156200.0
2008-04-16 14:30:00,51.02,51.32,50.96,51.25,96600.0,33.581,33.7785,33.5415,33.7324,96600.0
2008-04-16 15:00:00,51.25,51.43,51.2,51.35,79500.0,33.7324,33.8509,33.6995,33.7982,79500.0
2008-04-16 15:30:00,51.37,51.47,51.18,51.26,139000.0,33.8114,33.8772,33.6863,33.739,139000.0
2008-04-17 09:30:00,51.15,51.33,50.77,50.87,104700.0,33.6666,33.7851,33.4165,33.4823,104700.0
2008-04-17 10:00:00,50.86,51.02,50.59,50.9,63200.0,33.4757,33.581,33.298,33.502,63200.0
2008-04-17 10:30:00,50.9,51.17,50.86,51.09,57500.0,33.502,33.6797,33.4757,33.6271,57500.0
2008-04-17 11:00:00,51.11,51.12,50.97,51.02,124500.0,33.6403,33.6468,33.5481,33.581,124500.0
2008-04-17 11:30:00,51.01,51.12,50.99,51.02,42200.0,33.5744,33.6468,33.5613,33.581,42200.0
2008-04-17 12:00:00,51.01,51.19,51.01,51.15,45300.0,33.5744,33.6929,33.5744,33.6666,45300.0
2008-04-17 12:30:00,51.15,51.27,51.14,51.24,51300.0,33.6666,33.7456,33.66,33.7258,51300.0
2008-04-17 13:00:00,51.23,51.35,51.18,51.32,43000.0,33.7192,33.7982,33.6863,33.7785,43000.0
2008-04-17 13:30:00,51.31,51.36,51.22,51.26,65900.0,33.7719,33.8048,33.7127,33.739,65900.0
2008-04-17 14:00:00,51.25,51.48,51.2,51.41,59100.0,33.7324,33.8838,33.6995,33.8377,59100.0
2008-04-17 14:30:00,51.41,51.59,51.39,51.42,74800.0,33.8377,33.9562,33.8246,33.8443,74800.0
2008-04-17 15:00:00,51.42,51.7,51.42,51.56,75600.0,33.8443,34.0286,33.8443,33.9364,75600.0
2008-04-17 15:30:00,51.56,51.9,51.55,51.68,163500.0,33.9364,34.1602,33.9299,34.0154,163500.0
2008-04-18 09:30:00,52.63,52.63,52.25,52.49,100800.0,34.6407,34.6407,34.3906,34.5486,100800.0
2008-04-18 10:00:00,52.49,52.69,52.35,52.35,36400.0,34.5486,34.6802,34.4564,34.4564,36400.0
2008-04-18 10:30:00,52.36,52.56,52.34,52.54,32400.0,34.463,34.5946,34.4498,34.5815,32400.0
2008-04-18 11:00:00,52.53,52.61,52.41,52.54,20400.0,34.5749,34.6275,34.4959,34.5815,20400.0
2008-04-18 11:30:00,52.56,52.79,52.55,52.79,23200.0,34.5946,34.746,34.5881,34.746,23200.0
2008-04-18 12:00:00,52.79,52.81,52.64,52.75,26300.0,34.746,34.7592,34.6473,34.7197,26300.0
2008-04-18 12:30:00,52.76,52.86,52.75,52.86,16800.0,34.7263,34.7921,34.7197,34.7921,16800.0
2008-04-18 13:00:00,52.86,52.94,52.8,52.93,18000.0,34.7921,34.8448,34.7526,34.8382,18000.0
2008-04-18 13:30:00,52.93,52.94,52.74,52.75,35700.0,34.8382,34.8448,34.7131,34.7197,35700.0
2008-04-18 14:00:00,52.75,52.78,52.43,52.44,52300.0,34.7197,34.7394,34.5091,34.5157,52300.0
2008-04-18 14:30:00,52.47,52.6,52.47,52.5,49700.0,34.5354,34.621,34.5354,34.5551,49700.0
2008-04-18 15:00:00,52.51,52.51,52.2,52.25,87100.0,34.5617,34.5617,34.3577,34.3906,87100.0
2008-04-18 15:30:00,52.25,52.53,52.23,52.47,170400.0,34.3906,34.5749,34.3774,34.5354,170400.0
2008-04-21 09:30:00,51.96,52.49,51.82,51.97,52600.0,34.1997,34.5486,34.1076,34.2063,52600.0
2008-04-21 10:00:00,51.97,52.03,51.75,51.91,70000.0,34.2063,34.2458,34.0615,34.1668,70000.0
2008-04-21 10:30:00,51.91,52.02,51.73,51.76,57600.0,34.1668,34.2392,34.0483,34.0681,57600.0
2008-04-21 11:00:00,51.76,52.04,51.7,51.8,40000.0,34.0681,34.2524,34.0286,34.0944,40000.0
2008-04-21 11:30:00,51.83,51.96,51.8,51.86,30700.0,34.1142,34.1997,34.0944,34.1339,30700.0
2008-04-21 12:00:00,51.86,51.9,51.75,51.9,24900.0,34.1339,34.1602,34.0615,34.1602,24900.0
2008-04-21 12:30:00,51.92,51.94,51.8,51.89,44000.0,34.1734,34.1866,34.0944,34.1536,44000.0
2008-04-21 13:00:00,51.92,52.08,51.91,51.95,27100.0,34.1734,34.2787,34.1668,34.1931,27100.0
2008-04-21 13:30:00,51.94,52.12,51.94,52.03,60700.0,34.1866,34.305,34.1866,34.2458,60700.0
2008-04-21 14:00:00,52.01,52.21,52.01,52.16,36200.0,34.2326,34.3643,34.2326,34.3314,36200.0
2008-04-21 14:30:00,52.16,52.44,52.14,52.28,67800.0,34.3314,34.5157,34.3182,34.4103,67800.0
2008-04-21 15:00:00,52.3,52.52,52.3,52.4,66900.0,34.4235,34.5683,34.4235,34.4893,66900.0
2008-04-21 15:30:00,52.39,52.56,52.29,52.41,138200.0,34.4827,34.5946,34.4169,34.4959,138200.0
2008-04-22 09:30:00,49.01,50.03,48.63,49.07,335300.0,32.2581,32.9294,32.0079,32.2975,335300.0
2008-04-22 10:00:00,49.08,50.4,49.07,50.34,371900.0,32.3041,33.1729,32.2975,33.1334,371900.0
2008-04-22 10:30:00,50.33,50.43,49.87,50.27,270000.0,33.1269,33.1927,32.8241,33.0874,270000.0
2008-04-22 11:00:00,50.33,50.36,50.12,50.28,178100.0,33.1269,33.1466,32.9886,33.094,178100.0
2008-04-22 11:30:00,50.26,51.18,50.24,50.44,182200.0,33.0808,33.6863,33.0676,33.1993,182200.0
2008-04-22 12:00:00,50.46,50.69,49.91,49.96,130200.0,33.2124,33.3638,32.8504,32.8833,130200.0
2008-04-22 12:30:00,49.95,49.95,49.38,49.42,106600.0,32.8768,32.8768,32.5016,32.5279,106600.0
2008-04-22 13:00:00,49.42,49.64,49.33,49.38,77600.0,32.5279,32.6727,32.4687,32.5016,77600.0
2008-04-22 13:30:00,49.39,49.63,49.37,49.57,76000.0,32.5082,32.6661,32.495,32.6266,76000.0
2008-04-22 14:00:00,49.59,50.03,49.59,50.0,177300.0,32.6398,32.9294,32.6398,32.9097,177300.0
2008-04-22 14:30:00,50.0,50.75,49.98,50.32,258800.0,32.9097,33.4033,32.8965,33.1203,258800.0
2008-04-22 15:00:00,50.35,50.85,50.33,50.83,219300.0,33.14,33.4691,33.1269,33.456,219300.0
2008-04-22 15:30:00,50.82,51.19,50.58,50.79,366600.0,33.4494,33.6929,33.2914,33.4296,366600.0
2008-04-23 09:30:00,50.39,50.67,48.93,49.0,135500.0,33.1664,33.3507,32.2054,32.2515,135500.0
2008-04-23 10:00:00,48.99,49.58,48.94,49.3,101800.0,32.2449,32.6332,32.212,32.4489,101800.0
2008-04-23 10:30:00,49.3,49.52,49.17,49.23,98800.0,32.4489,32.5937,32.3634,32.4029,98800.0
2008-04-23 11:00:00,49.19,49.19,48.84,48.84,77500.0,32.3765,32.3765,32.1462,32.1462,77500.0
2008-04-23 11:30:00,48.83,49.04,48.74,48.93,125000.0,32.1396,32.2778,32.0803,32.2054,125000.0
2008-04-23 12:00:00,48.93,48.93,48.46,48.71,299100.0,32.2054,32.2054,31.896,32.0606,299100.0
2008-04-23 12:30:00,48.7,48.72,48.22,48.31,83600.0,32.054,32.0672,31.7381,31.7973,83600.0
2008-04-23 13:00:00,48.29,48.52,48.27,48.36,83900.0,31.7842,31.9355,31.771,31.8302,83900.0
2008-04-23 13:30:00,48.38,48.65,48.36,48.63,115800.0,31.8434,32.0211,31.8302,32.0079,115800.0
2008-04-23 14:00:00,48.66,48.67,48.5,48.5,97200.0,32.0277,32.0343,31.9224,31.9224,97200.0
2008-04-23 14:30:00,48.51,48.59,48.31,48.41,92700.0,31.929,31.9816,31.7973,31.8631,92700.0
2008-04-23 15:00:00,48.41,48.64,48.4,48.47,78200.0,31.8631,32.0145,31.8566,31.9026,78200.0
2008-04-23 15:30:00,48.46,48.68,48.46,48.63,173000.0,31.896,32.0408,31.896,32.0079,173000.0
2008-04-24 09:30:00,48.86,48.86,47.71,48.07,140200.0,32.1593,32.1593,31.4024,31.6393,140200.0
2008-04-24 10:00:00,48.05,48.06,47.53,47.61,110000.0,31.6262,31.6328,31.2839,31.3366,110000.0
2008-04-24 10:30:00,47.61,47.61,47.35,47.38,89900.0,31.3366,31.3366,31.1655,31.1852,89900.0
2008-04-24 11:00:00,47.39,47.74,47.37,47.74,98900.0,31.1918,31.4221,31.1786,31.4221,98900.0
2008-04-24 11:30:00,47.74,48.21,47.73,48.05,125100.0,31.4221,31.7315,31.4156,31.6262,125100.0
2008-04-24 12:00:00,48.04,48.28,48.04,48.25,83800.0,31.6196,31.7776,31.6196,31.7578,83800.0
2008-04-24 12:30:00,48.25,48.49,48.23,48.4,70800.0,31.7578,31.9158,31.7447,31.8566,70800.0
2008-04-24 13:00:00,48.39,48.48,48.32,48.33,38000.0,31.85,31.9092,31.8039,31.8105,38000.0
2008-04-24 13:30:00,48.33,48.41,48.18,48.33,61800.0,31.8105,31.8631,31.7118,31.8105,61800.0
2008-04-24 14:00:00,48.33,48.57,48.28,48.54,67200.0,31.8105,31.9684,31.7776,31.9487,67200.0
2008-04-24 14:30:00,48.54,48.65,48.45,48.47,82200.0,31.9487,32.0211,31.8895,31.9026,82200.0
2008-04-24 15:00:00,48.48,48.7,48.46,48.57,162900.0,31.9092,32.054,31.896,31.9684,162900.0
2008-04-24 15:30:00,48.57,48.58,48.26,48.37,231600.0,31.9684,31.975,31.7644,31.8368,231600.0
2008-04-25 09:30:00,48.69,49.15,48.6,48.87,68500.0,32.0474,32.3502,31.9882,32.1659,68500.0
2008-04-25 10:00:00,48.89,48.91,48.59,48.75,58500.0,32.1791,32.1922,31.9816,32.0869,58500.0
2008-04-25 10:30:00,48.74,49.0,48.7,48.9,98400.0,32.0803,32.2515,32.054,32.1857,98400.0
2008-04-25 11:00:00,48.9,48.94,48.4,48.59,90900.0,32.1857,32.212,31.8566,31.9816,90900.0
2008-04-25 11:30:00,48.61,48.71,48.49,48.71,24400.0,31.9948,32.0606,31.9158,32.0606,24400.0
2008-04-25 12:00:00,48.71,48.82,48.65,48.68,24100.0,32.0606,32.133,32.0211,32.0408,24100.0
2008-04-25 12:30:00,48.69,48.74,48.56,48.66,30300.0,32.0474,32.0803,31.9619,32.0277,30300.0
2008-04-25 13:00:00,48.66,48.71,48.53,48.57,33000.0,32.0277,32.0606,31.9421,31.9684,33000.0
2008-04-25 13:30:00,48.58,48.83,48.5,48.83,37700.0,31.975,32.1396,31.9224,32.1396,37700.0
2008-04-25 14:00:00,48.83,48.85,48.65,48.71,40400.0,32.1396,32.1527,32.0211,32.0606,40400.0
2008-04-25 14:30:00,48.71,48.84,48.64,48.84,44900.0,32.0606,32.1462,32.0145,32.1462,44900.0
2008-04-25 15:00:00,48.83,49.24,48.76,49.18,116400.0,32.1396,32.4094,32.0935,32.3699,116400.0
2008-04-25 15:30:00,49.18,49.21,49.04,49.21,106500.0,32.3699,32.3897,32.2778,32.3897,106500.0
2008-04-28 09:30:00,49.11,49.24,48.73,49.07,64600.0,32.3239,32.4094,32.0738,32.2975,64600.0
2008-04-28 10:00:00,49.06,49.31,48.83,49.23,60300.0,32.291,32.4555,32.1396,32.4029,60300.0
2008-04-28 10:30:00,49.23,49.28,49.1,49.2,23600.0,32.4029,32.4358,32.3173,32.3831,23600.0
2008-04-28 11:00:00,49.2,49.2,49.05,49.1,29000.0,32.3831,32.3831,32.2844,32.3173,29000.0
2008-04-28 11:30:00,49.09,49.19,49.01,49.07,49900.0,32.3107,32.3765,32.2581,32.2975,49900.0
2008-04-28 12:00:00,49.05,49.26,49.05,49.24,25800.0,32.2844,32.4226,32.2844,32.4094,25800.0
2008-04-28 12:30:00,49.25,49.33,49.13,49.19,30400.0,32.416,32.4687,32.337,32.3765,30400.0
2008-04-28 13:00:00,49.2,49.38,49.15,49.35,34400.0,32.3831,32.5016,32.3502,32.4818,34400.0
2008-04-28 13:30:00,49.35,49.52,49.33,49.48,69700.0,32.4818,32.5937,32.4687,32.5674,69700.0
2008-04-28 14:00:00,49.49,49.52,49.24,49.26,52200.0,32.574,32.5937,32.4094,32.4226,52200.0
2008-04-28 14:30:00,49.27,49.42,49.26,49.42,57400.0,32.4292,32.5279,32.4226,32.5279,57400.0
2008-04-28 15:00:00,49.42,49.5,49.3,49.31,51400.0,32.5279,32.5806,32.4489,32.4555,51400.0
2008-04-28 15:30:00,49.31,49.44,49.2,49.29,109700.0,32.4555,32.5411,32.3831,32.4423,109700.0
2008-04-29 09:30:00,49.25,49.25,48.9,48.98,43000.0,32.416,32.416,32.1857,32.2383,43000.0
2008-04-29 10:00:00,49.0,49.08,48.74,49.02,61700.0,32.2515,32.3041,32.0803,32.2646,61700.0
2008-04-29 10:30:00,49.0,49.15,48.99,49.07,36500.0,32.2515,32.3502,32.2449,32.2975,36500.0
2008-04-29 11:00:00,49.06,49.13,49.0,49.12,22500.0,32.291,32.337,32.2515,32.3305,22500.0
2008-04-29 11:30:00,49.1,49.21,49.09,49.19,24600.0,32.3173,32.3897,32.3107,32.3765,24600.0
2008-04-29 12:00:00,49.17,49.29,49.09,49.29,32200.0,32.3634,32.4423,32.3107,32.4423,32200.0
2008-04-29 12:30:00,49.26,49.27,49.11,49.12,34900.0,32.4226,32.4292,32.3239,32.3305,34900.0
2008-04-29 13:00:00,49.13,49.21,49.1,49.16,36200.0,32.337,32.3897,32.3173,32.3568,36200.0
2008-04-29 13:30:00,49.18,49.25,49.07,49.1,29900.0,32.3699,32.416,32.2975,32.3173,29900.0
2008-04-29 14:00:00,49.1,49.1,48.89,48.94,180700.0,32.3173,32.3173,32.1791,32.212,180700.0
2008-04-29 14:30:00,48.93,49.12,48.86,48.98,156000.0,32.2054,32.3305,32.1593,32.2383,156000.0
2008-04-29 15:00:00,48.98,49.0,48.92,48.93,88600.0,32.2383,32.2515,32.1988,32.2054,88600.0
2008-04-29 15:30:00,48.93,48.98,48.74,48.86,111200.0,32.2054,32.2383,32.0803,32.1593,111200.0
2008-04-30 09:30:00,48.82,49.05,48.15,48.92,56300.0,32.133,32.2844,31.692,32.1988,56300.0
2008-04-30 10:00:00,48.92,49.05,48.78,48.78,53300.0,32.1988,32.2844,32.1067,32.1067,53300.0
2008-04-30 10:30:00,48.8,48.97,48.7,48.87,98200.0,32.1198,32.2317,32.054,32.1659,98200.0
2008-04-30 11:00:00,48.87,49.0,48.87,48.98,39800.0,32.1659,32.2515,32.1659,32.2383,39800.0
2008-04-30 11:30:00,48.98,49.02,48.86,48.93,33800.0,32.2383,32.2646,32.1593,32.2054,33800.0
2008-04-30 12:00:00,48.93,49.13,48.76,48.76,61600.0,32.2054,32.337,32.0935,32.0935,61600.0
2008-04-30 12:30:00,48.76,48.79,48.6,48.64,35500.0,32.0935,32.1132,31.9882,32.0145,35500.0
2008-04-30 13:00:00,48.66,48.85,48.65,48.65,26400.0,32.0277,32.1527,32.0211,32.0211,26400.0
2008-04-30 13:30:00,48.65,48.68,48.46,48.47,39200.0,32.0211,32.0408,31.896,31.9026,39200.0
2008-04-30 14:00:00,48.48,49.02,48.26,48.79,86500.0,31.9092,32.2646,31.7644,32.1132,86500.0
2008-04-30 14:30:00,48.77,48.87,48.37,48.37,79500.0,32.1001,32.1659,31.8368,31.8368,79500.0
2008-04-30 15:00:00,48.33,48.39,47.96,48.06,100200.0,31.8105,31.85,31.5669,31.6328,100200.0
2008-04-30 15:30:00,48.06,48.26,47.99,48.13,127000.0,31.6328,31.7644,31.5867,31.6788,127000.0
2008-05-01 09:30:00,47.99,48.38,47.82,48.05,77400.0,31.5867,31.8434,31.4748,31.6262,77400.0
2008-05-01 10:00:00,48.06,48.16,47.77,48.08,42400.0,31.6328,31.6986,31.4419,31.6459,42400.0
2008-05-01 10:30:00,48.08,48.32,48.04,48.28,32300.0,31.6459,31.8039,31.6196,31.7776,32300.0
2008-05-01 11:00:00,48.27,48.48,48.25,48.38,33500.0,31.771,31.9092,31.7578,31.8434,33500.0
2008-05-01 11:30:00,48.38,48.44,48.34,48.44,23400.0,31.8434,31.8829,31.8171,31.8829,23400.0
2008-05-01 12:00:00,48.44,48.79,48.44,48.62,37300.0,31.8829,32.1132,31.8829,32.0014,37300.0
2008-05-01 12:30:00,48.61,49.0,48.56,48.94,58900.0,31.9948,32.2515,31.9619,32.212,58900.0
2008-05-01 13:00:00,48.93,49.17,48.89,49.03,37300.0,32.2054,32.3634,32.1791,32.2712,37300.0
2008-05-01 13:30:00,49.03,49.06,48.96,49.03,60000.0,32.2712,32.291,32.2251,32.2712,60000.0
2008-05-01 14:00:00,49.05,49.24,49.03,49.14,56500.0,32.2844,32.4094,32.2712,32.3436,56500.0
2008-05-01 14:30:00,49.14,49.33,49.11,49.23,32800.0,32.3436,32.4687,32.3239,32.4029,32800.0
2008-05-01 15:00:00,49.24,49.28,49.11,49.16,37900.0,32.4094,32.4358,32.3239,32.3568,37900.0
2008-05-01 15:30:00,49.17,49.19,49.03,49.19,62700.0,32.3634,32.3765,32.2712,32.3765,62700.0
2008-05-02 09:30:00,49.48,49.98,49.22,49.69,84500.0,32.5674,32.8965,32.3963,32.7056,84500.0
2008-05-02 10:00:00,49.74,49.97,49.74,49.8,63100.0,32.7385,32.8899,32.7385,32.778,63100.0
2008-05-02 10:30:00,49.8,50.17,49.8,49.92,119700.0,32.778,33.0216,32.778,32.857,119700.0
2008-05-02 11:00:00,49.94,50.06,49.88,49.99,68000.0,32.8702,32.9492,32.8307,32.9031,68000.0
2008-05-02 11:30:00,49.99,50.03,49.89,49.9,59500.0,32.9031,32.9294,32.8373,32.8438,59500.0
2008-05-02 12:00:00,49.91,49.94,49.71,49.76,31500.0,32.8504,32.8702,32.7188,32.7517,31500.0
2008-05-02 12:30:00,49.77,49.77,49.54,49.55,50000.0,32.7583,32.7583,32.6069,32.6135,50000.0
2008-05-02 13:00:00,49.53,49.53,49.37,49.47,30000.0,32.6003,32.6003,32.495,32.5608,30000.0
2008-05-02 13:30:00,49.47,49.68,49.44,49.54,45100.0,32.5608,32.699,32.5411,32.6069,45100.0
2008-05-02 14:00:00,49.54,49.68,49.43,49.56,53600.0,32.6069,32.699,32.5345,32.6201,53600.0
2008-05-02 14:30:00,49.56,49.75,49.55,49.66,55600.0,32.6201,32.7451,32.6135,32.6859,55600.0
2008-05-02 15:00:00,49.64,49.9,49.63,49.77,64600.0,32.6727,32.8438,32.6661,32.7583,64600.0
2008-05-02 15:30:00,49.77,49.9,49.72,49.84,113700.0,32.7583,32.8438,32.7254,32.8044,113700.0
2008-05-05 09:30:00,49.47,50.13,49.47,50.12,86800.0,32.5608,32.9952,32.5608,32.9886,86800.0
2008-05-05 10:00:00,50.13,50.26,49.87,50.02,54500.0,32.9952,33.0808,32.8241,32.9228,54500.0
2008-05-05 10:30:00,50.03,50.1,49.95,50.0,39500.0,32.9294,32.9755,32.8768,32.9097,39500.0
2008-05-05 11:00:00,50.0,50.07,49.7,49.74,60400.0,32.9097,32.9557,32.7122,32.7385,60400.0
2008-05-05 11:30:00,49.74,49.94,49.74,49.93,26200.0,32.7385,32.8702,32.7385,32.8636,26200.0
2008-05-05 12:00:00,49.91,49.95,49.79,49.84,26500.0,32.8504,32.8768,32.7714,32.8044,26500.0
2008-05-05 12:30:00,49.84,49.99,49.81,49.93,34000.0,32.8044,32.9031,32.7846,32.8636,34000.0
2008-05-05 13:00:00,49.93,50.06,49.9,49.92,29200.0,32.8636,32.9492,32.8438,32.857,29200.0
2008-05-05 13:30:00,49.91,50.03,49.88,49.94,49200.0,32.8504,32.9294,32.8307,32.8702,49200.0
2008-05-05 14:00:00,49.95,50.03,49.86,50.02,46700.0,32.8768,32.9294,32.8175,32.9228,46700.0
2008-05-05 14:30:00,50.01,50.08,49.96,50.02,42300.0,32.9162,32.9623,32.8833,32.9228,42300.0
2008-05-05 15:00:00,50.03,50.16,49.96,50.07,63100.0,32.9294,33.015,32.8833,32.9557,63100.0
2008-05-05 15:30:00,50.06,50.17,50.0,50.1,82100.0,32.9492,33.0216,32.9097,32.9755,82100.0
2008-05-06 09:30:00,49.67,50.18,49.67,50.01,66000.0,32.6925,33.0281,32.6925,32.9162,66000.0
2008-05-06 10:00:00,50.02,50.16,49.84,49.95,24500.0,32.9228,33.015,32.8044,32.8768,24500.0
2008-05-06 10:30:00,49.92,50.4,49.9,50.38,46900.0,32.857,33.1729,32.8438,33.1598,46900.0
2008-05-06 11:00:00,50.39,50.5,50.39,50.5,41700.0,33.1664,33.2388,33.1664,33.2388,41700.0
2008-05-06 11:30:00,50.49,50.86,50.49,50.68,104200.0,33.2322,33.4757,33.2322,33.3572,104200.0
2008-05-06 12:00:00,50.73,50.93,50.73,50.8,62900.0,33.3901,33.5218,33.3901,33.4362,62900.0
2008-05-06 12:30:00,50.8,50.93,50.76,50.88,33000.0,33.4362,33.5218,33.4099,33.4889,33000.0
2008-05-06 13:00:00,50.87,50.87,50.65,50.71,25600.0,33.4823,33.4823,33.3375,33.377,25600.0
2008-05-06 13:30:00,50.7,50.71,50.58,50.64,26900.0,33.3704,33.377,33.2914,33.3309,26900.0
2008-05-06 14:00:00,50.64,50.65,50.51,50.64,36200.0,33.3309,33.3375,33.2453,33.3309,36200.0
2008-05-06 14:30:00,50.63,50.9,50.55,50.89,47400.0,33.3243,33.502,33.2717,33.4955,47400.0
2008-05-06 15:00:00,50.87,50.93,50.81,50.82,40000.0,33.4823,33.5218,33.4428,33.4494,40000.0
2008-05-06 15:30:00,50.82,50.93,50.78,50.83,86600.0,33.4494,33.5218,33.4231,33.456,86600.0
2008-05-07 09:30:00,50.94,51.27,50.62,50.87,49800.0,33.5284,33.7456,33.3177,33.4823,49800.0
2008-05-07 10:00:00,50.89,50.89,50.53,50.57,54900.0,33.4955,33.4955,33.2585,33.2848,54900.0
2008-05-07 10:30:00,50.59,50.9,50.58,50.7,24800.0,33.298,33.502,33.2914,33.3704,24800.0
2008-05-07 11:00:00,50.68,50.77,50.58,50.66,21100.0,33.3572,33.4165,33.2914,33.3441,21100.0
2008-05-07 11:30:00,50.65,50.67,50.49,50.57,11500.0,33.3375,33.3507,33.2322,33.2848,11500.0
2008-05-07 12:00:00,50.6,50.61,50.52,50.53,17100.0,33.3046,33.3112,33.2519,33.2585,17100.0
2008-05-07 12:30:00,50.54,50.64,50.54,50.61,14200.0,33.2651,33.3309,33.2651,33.3112,14200.0
2008-05-07 13:00:00,50.61,50.61,50.27,50.46,38000.0,33.3112,33.3112,33.0874,33.2124,38000.0
2008-05-07 13:30:00,50.46,50.57,50.41,50.42,21100.0,33.2124,33.2848,33.1795,33.1861,21100.0
2008-05-07 14:00:00,50.43,50.46,50.19,50.24,20600.0,33.1927,33.2124,33.0347,33.0676,20600.0
2008-05-07 14:30:00,50.22,50.23,49.95,50.14,38500.0,33.0545,33.061,32.8768,33.0018,38500.0
2008-05-07 15:00:00,50.14,50.2,49.82,49.99,38300.0,33.0018,33.0413,32.7912,32.9031,38300.0
2008-05-07 15:30:00,50.01,50.12,49.86,49.92,88700.0,32.9162,32.9886,32.8175,32.857,88700.0
2008-05-08 09:30:00,50.1,50.16,49.53,49.65,265600.0,32.9755,33.015,32.6003,32.6793,265600.0
2008-05-08 10:00:00,49.65,49.75,49.22,49.41,248600.0,32.6793,32.7451,32.3963,32.5213,248600.0
2008-05-08 10:30:00,49.41,49.52,49.08,49.18,55900.0,32.5213,32.5937,32.3041,32.3699,55900.0
2008-05-08 11:00:00,49.2,49.45,49.15,49.3,44000.0,32.3831,32.5477,32.3502,32.4489,44000.0
2008-05-08 11:30:00,49.33,49.33,49.1,49.14,56800.0,32.4687,32.4687,32.3173,32.3436,56800.0
2008-05-08 12:00:00,49.17,49.23,49.04,49.13,55500.0,32.3634,32.4029,32.2778,32.337,55500.0
2008-05-08 12:30:00,49.13,49.22,49.07,49.16,42100.0,32.337,32.3963,32.2975,32.3568,42100.0
2008-05-08 13:00:00,49.16,49.46,49.1,49.44,38800.0,32.3568,32.5542,32.3173,32.5411,38800.0
2008-05-08 13:30:00,49.44,49.56,49.41,49.48,58400.0,32.5411,32.6201,32.5213,32.5674,58400.0
2008-05-08 14:00:00,49.47,49.49,49.19,49.21,79300.0,32.5608,32.574,32.3765,32.3897,79300.0
2008-05-08 14:30:00,49.24,49.26,49.12,49.23,70300.0,32.4094,32.4226,32.3305,32.4029,70300.0
2008-05-08 15:00:00,49.21,49.41,49.18,49.28,76400.0,32.3897,32.5213,32.3699,32.4358,76400.0
2008-05-08 15:30:00,49.31,49.43,49.23,49.36,147100.0,32.4555,32.5345,32.4029,32.4884,147100.0
2008-05-09 09:30:00,49.19,49.33,49.02,49.29,35100.0,32.3765,32.4687,32.2646,32.4423,35100.0
2008-05-09 10:00:00,49.31,49.52,49.24,49.39,31800.0,32.4555,32.5937,32.4094,32.5082,31800.0
2008-05-09 10:30:00,49.4,49.52,49.28,49.36,79600.0,32.5147,32.5937,32.4358,32.4884,79600.0
2008-05-09 11:00:00,49.36,49.45,49.25,49.31,60400.0,32.4884,32.5477,32.416,32.4555,60400.0
2008-05-09 11:30:00,49.3,49.42,49.27,49.32,50500.0,32.4489,32.5279,32.4292,32.4621,50500.0
2008-05-09 12:00:00,49.35,49.4,49.29,49.4,65900.0,32.4818,32.5147,32.4423,32.5147,65900.0
2008-05-09 12:30:00,49.44,49.7,49.41,49.7,28900.0,32.5411,32.7122,32.5213,32.7122,28900.0
2008-05-09 13:00:00,49.7,49.76,49.63,49.69,22400.0,32.7122,32.7517,32.6661,32.7056,22400.0
2008-05-09 13:30:00,49.67,49.79,49.61,49.79,35700.0,32.6925,32.7714,32.653,32.7714,35700.0
2008-05-09 14:00:00,49.75,49.81,49.65,49.69,55900.0,32.7451,32.7846,32.6793,32.7056,55900.0
2008-05-09 14:30:00,49.68,49.7,49.47,49.49,45900.0,32.699,32.7122,32.5608,32.574,45900.0
2008-05-09 15:00:00,49.49,49.5,49.34,49.4,92600.0,32.574,32.5806,32.4753,32.5147,92600.0
2008-05-09 15:30:00,49.4,49.42,49.17,49.3,165100.0,32.5147,32.5279,32.3634,32.4489,165100.0
2008-05-12 09:30:00,49.46,49.46,48.87,48.96,40700.0,32.5542,32.5542,32.1659,32.2251,40700.0
2008-05-12 10:00:00,48.97,48.98,48.71,48.95,43200.0,32.2317,32.2383,32.0606,32.2186,43200.0
2008-05-12 10:30:00,48.97,49.37,48.96,49.23,41200.0,32.2317,32.495,32.2251,32.4029,41200.0
2008-05-12 11:00:00,49.23,49.26,49.06,49.12,48700.0,32.4029,32.4226,32.291,32.3305,48700.0
2008-05-12 11:30:00,49.11,49.21,49.08,49.18,24100.0,32.3239,32.3897,32.3041,32.3699,24100.0
2008-05-12 12:00:00,49.17,49.29,49.15,49.24,29200.0,32.3634,32.4423,32.3502,32.4094,29200.0
2008-05-12 12:30:00,49.22,49.31,49.18,49.22,20700.0,32.3963,32.4555,32.3699,32.3963,20700.0
2008-05-12 13:00:00,49.22,49.22,49.06,49.07,36800.0,32.3963,32.3963,32.291,32.2975,36800.0
2008-05-12 13:30:00,49.08,49.12,48.98,49.04,106700.0,32.3041,32.3305,32.2383,32.2778,106700.0
2008-05-12 14:00:00,49.05,49.3,49.03,49.29,70600.0,32.2844,32.4489,32.2712,32.4423,70600.0
2008-05-12 14:30:00,49.3,49.52,49.27,49.52,24600.0,32.4489,32.5937,32.4292,32.5937,24600.0
2008-05-12 15:00:00,49.51,49.69,49.47,49.6,78000.0,32.5871,32.7056,32.5608,32.6464,78000.0
2008-05-12 15:30:00,49.59,49.59,49.45,49.48,99300.0,32.6398,32.6398,32.5477,32.5674,99300.0
2008-05-13 09:30:00,49.72,49.8,49.32,49.41,76800.0,32.7254,32.778,32.4621,32.5213,76800.0
2008-05-13 10:00:00,49.36,49.46,49.09,49.46,33900.0,32.4884,32.5542,32.3107,32.5542,33900.0
2008-05-13 10:30:00,49.46,49.52,49.19,49.29,59400.0,32.5542,32.5937,32.3765,32.4423,59400.0
2008-05-13 11:00:00,49.29,49.32,49.1,49.2,48000.0,32.4423,32.4621,32.3173,32.3831,48000.0
2008-05-13 11:30:00,49.21,49.34,49.1,49.22,86200.0,32.3897,32.4753,32.3173,32.3963,86200.0
2008-05-13 12:00:00,49.26,49.32,49.23,49.3,143900.0,32.4226,32.4621,32.4029,32.4489,143900.0
2008-05-13 12:30:00,49.28,49.33,49.23,49.24,53700.0,32.4358,32.4687,32.4029,32.4094,53700.0
2008-05-13 13:00:00,49.25,49.38,49.2,49.36,38800.0,32.416,32.5016,32.3831,32.4884,38800.0
2008-05-13 13:30:00,49.37,49.63,49.36,49.62,29700.0,32.495,32.6661,32.4884,32.6595,29700.0
2008-05-13 14:00:00,49.6,49.7,49.59,49.64,97200.0,32.6464,32.7122,32.6398,32.6727,97200.0
2008-05-13 14:30:00,49.64,49.84,49.61,49.8,45400.0,32.6727,32.8044,32.653,32.778,45400.0
2008-05-13 15:00:00,49.79,49.96,49.71,49.79,91300.0,32.7714,32.8833,32.7188,32.7714,91300.0
2008-05-13 15:30:00,49.79,49.83,49.65,49.77,86800.0,32.7714,32.7978,32.6793,32.7583,86800.0
2008-05-14 09:30:00,49.93,50.24,49.75,49.92,80600.0,32.8636,33.0676,32.7451,32.857,80600.0
2008-05-14 10:00:00,49.93,49.97,49.84,49.85,44600.0,32.8636,32.8899,32.8044,32.8109,44600.0
2008-05-14 10:30:00,49.85,49.95,49.85,49.89,103400.0,32.8109,32.8768,32.8109,32.8373,103400.0
2008-05-14 11:00:00,49.89,50.01,49.82,49.84,42300.0,32.8373,32.9162,32.7912,32.8044,42300.0
2008-05-14 11:30:00,49.84,49.92,49.83,49.91,16100.0,32.8044,32.857,32.7978,32.8504,16100.0
2008-05-14 12:00:00,49.89,49.96,49.79,49.93,40900.0,32.8373,32.8833,32.7714,32.8636,40900.0
2008-05-14 12:30:00,49.92,49.93,49.85,49.9,22400.0,32.857,32.8636,32.8109,32.8438,22400.0
2008-05-14 13:00:00,49.9,50.03,49.9,49.97,17600.0,32.8438,32.9294,32.8438,32.8899,17600.0
2008-05-14 13:30:00,49.97,50.04,49.92,49.98,99700.0,32.8899,32.936,32.857,32.8965,99700.0
2008-05-14 14:00:00,49.98,50.05,49.92,49.93,38600.0,32.8965,32.9426,32.857,32.8636,38600.0
2008-05-14 14:30:00,49.94,49.97,49.83,49.83,53100.0,32.8702,32.8899,32.7978,32.7978,53100.0
2008-05-14 15:00:00,49.81,49.91,49.7,49.71,166100.0,32.7846,32.8504,32.7122,32.7188,166100.0
2008-05-14 15:30:00,49.74,49.74,49.52,49.61,64200.0,32.7385,32.7385,32.5937,32.653,64200.0
2008-05-15 09:30:00,49.5,49.85,49.31,49.55,132100.0,32.5806,32.8109,32.4555,32.6135,132100.0
2008-05-15 10:00:00,49.54,49.79,49.41,49.68,61800.0,32.6069,32.7714,32.5213,32.699,61800.0
2008-05-15 10:30:00,49.71,49.95,49.7,49.89,99200.0,32.7188,32.8768,32.7122,32.8373,99200.0
2008-05-15 11:00:00,49.88,50.08,49.88,49.93,76400.0,32.8307,32.9623,32.8307,32.8636,76400.0
2008-05-15 11:30:00,49.94,50.0,49.89,49.97,10100.0,32.8702,32.9097,32.8373,32.8899,10100.0
2008-05-15 12:00:00,49.96,50.17,49.96,50.12,52300.0,32.8833,33.0216,32.8833,32.9886,52300.0
2008-05-15 12:30:00,50.21,50.44,50.08,50.2,74400.0,33.0479,33.1993,32.9623,33.0413,74400.0
2008-05-15 13:00:00,50.2,50.24,50.13,50.15,50900.0,33.0413,33.0676,32.9952,33.0084,50900.0
2008-05-15 13:30:00,50.16,50.21,50.0,50.1,35600.0,33.015,33.0479,32.9097,32.9755,35600.0
2008-05-15 14:00:00,50.11,50.21,50.07,50.09,27500.0,32.9821,33.0479,32.9557,32.9689,27500.0
2008-05-15 14:30:00,50.11,50.13,50.01,50.04,42800.0,32.9821,32.9952,32.9162,32.936,42800.0
2008-05-15 15:00:00,50.05,50.17,50.02,50.16,106500.0,32.9426,33.0216,32.9228,33.015,106500.0
2008-05-15 15:30:00,50.15,50.25,50.13,50.2,248700.0,33.0084,33.0742,32.9952,33.0413,248700.0
2008-05-16 09:30:00,50.32,51.74,50.08,50.9,236600.0,33.1203,34.0549,32.9623,33.502,236600.0
2008-05-16 10:00:00,50.9,50.99,50.64,50.85,85700.0,33.502,33.5613,33.3309,33.4691,85700.0
2008-05-16 10:30:00,50.87,50.87,50.6,50.68,43400.0,33.4823,33.4823,33.3046,33.3572,43400.0
2008-05-16 11:00:00,50.68,50.82,50.59,50.6,37500.0,33.3572,33.4494,33.298,33.3046,37500.0
2008-05-16 11:30:00,50.6,50.77,50.59,50.71,44300.0,33.3046,33.4165,33.298,33.377,44300.0
2008-05-16 12:00:00,50.72,50.8,50.59,50.7,84700.0,33.3836,33.4362,33.298,33.3704,84700.0
2008-05-16 12:30:00,50.69,50.81,50.63,50.79,21600.0,33.3638,33.4428,33.3243,33.4296,21600.0
2008-05-16 13:00:00,50.79,51.11,50.78,51.03,54200.0,33.4296,33.6403,33.4231,33.5876,54200.0
2008-05-16 13:30:00,51.02,51.11,50.96,51.04,38900.0,33.581,33.6403,33.5415,33.5942,38900.0
2008-05-16 14:00:00,51.03,51.09,50.95,51.07,52400.0,33.5876,33.6271,33.5349,33.6139,52400.0
2008-05-16 14:30:00,51.09,51.37,51.05,51.35,81400.0,33.6271,33.8114,33.6008,33.7982,81400.0
2008-05-16 15:00:00,51.35,51.66,51.31,51.56,108300.0,33.7982,34.0023,33.7719,33.9364,108300.0
2008-05-16 15:30:00,51.56,51.57,51.42,51.47,124300.0,33.9364,33.943,33.8443,33.8772,124300.0
2008-05-19 09:30:00,51.37,51.57,51.1,51.55,77800.0,33.8114,33.943,33.6337,33.9299,77800.0
2008-05-19 10:00:00,51.51,51.6,51.36,51.51,41600.0,33.9035,33.9628,33.8048,33.9035,41600.0
2008-05-19 10:30:00,51.5,51.7,51.38,51.41,65400.0,33.897,34.0286,33.818,33.8377,65400.0
2008-05-19 11:00:00,51.43,51.53,51.38,51.44,35900.0,33.8509,33.9167,33.818,33.8575,35900.0
2008-05-19 11:30:00,51.43,51.49,51.39,51.42,41100.0,33.8509,33.8904,33.8246,33.8443,41100.0
2008-05-19 12:00:00,51.43,51.43,51.25,51.27,32400.0,33.8509,33.8509,33.7324,33.7456,32400.0
2008-05-19 12:30:00,51.28,51.33,51.14,51.18,33400.0,33.7522,33.7851,33.66,33.6863,33400.0
2008-05-19 13:00:00,51.17,51.4,51.17,51.39,35400.0,33.6797,33.8311,33.6797,33.8246,35400.0
2008-05-19 13:30:00,51.38,51.38,51.15,51.19,25000.0,33.818,33.818,33.6666,33.6929,25000.0
2008-05-19 14:00:00,51.17,51.24,51.11,51.16,60700.0,33.6797,33.7258,33.6403,33.6732,60700.0
2008-05-19 14:30:00,51.17,51.25,51.16,51.19,48000.0,33.6797,33.7324,33.6732,33.6929,48000.0
2008-05-19 15:00:00,51.18,51.31,51.16,51.21,53500.0,33.6863,33.7719,33.6732,33.7061,53500.0
2008-05-19 15:30:00,51.21,51.23,50.93,51.15,116300.0,33.7061,33.7192,33.5218,33.6666,116300.0
2008-05-20 09:30:00,50.98,50.98,50.52,50.7,61100.0,33.5547,33.5547,33.2519,33.3704,61100.0
2008-05-20 10:00:00,50.65,50.66,50.24,50.36,54600.0,33.3375,33.3441,33.0676,33.1466,54600.0
2008-05-20 10:30:00,50.32,50.39,50.14,50.25,81900.0,33.1203,33.1664,33.0018,33.0742,81900.0
2008-05-20 11:00:00,50.25,50.29,50.01,50.22,29300.0,33.0742,33.1005,32.9162,33.0545,29300.0
2008-05-20 11:30:00,50.22,50.34,50.16,50.31,24300.0,33.0545,33.1334,33.015,33.1137,24300.0
2008-05-20 12:00:00,50.3,50.49,50.29,50.4,13800.0,33.1071,33.2322,33.1005,33.1729,13800.0
2008-05-20 12:30:00,50.41,50.43,50.13,50.16,32400.0,33.1795,33.1927,32.9952,33.015,32400.0
2008-05-20 13:00:00,50.16,50.18,50.0,50.13,34500.0,33.015,33.0281,32.9097,32.9952,34500.0
2008-05-20 13:30:00,50.12,50.15,49.92,49.92,34400.0,32.9886,33.0084,32.857,32.857,34400.0
2008-05-20 14:00:00,49.91,50.15,49.86,50.15,80500.0,32.8504,33.0084,32.8175,33.0084,80500.0
2008-05-20 14:30:00,50.15,50.26,50.12,50.23,37000.0,33.0084,33.0808,32.9886,33.061,37000.0
2008-05-20 15:00:00,50.23,50.5,50.22,50.47,47600.0,33.061,33.2388,33.0545,33.219,47600.0
2008-05-20 15:30:00,50.47,50.54,50.29,50.49,75800.0,33.219,33.2651,33.1005,33.2322,75800.0
2008-05-21 09:30:00,50.57,50.85,50.44,50.65,49000.0,33.2848,33.4691,33.1993,33.3375,49000.0
2008-05-21 10:00:00,50.64,50.81,50.56,50.76,23200.0,33.3309,33.4428,33.2783,33.4099,23200.0
2008-05-21 10:30:00,50.79,50.79,50.58,50.6,32400.0,33.4296,33.4296,33.2914,33.3046,32400.0
2008-05-21 11:00:00,50.6,50.61,50.44,50.57,26600.0,33.3046,33.3112,33.1993,33.2848,26600.0
2008-05-21 11:30:00,50.55,50.63,50.45,50.53,13300.0,33.2717,33.3243,33.2058,33.2585,13300.0
2008-05-21 12:00:00,50.51,50.51,50.32,50.36,26500.0,33.2453,33.2453,33.1203,33.1466,26500.0
2008-05-21 12:30:00,50.36,50.52,50.3,50.44,46200.0,33.1466,33.2519,33.1071,33.1993,46200.0
2008-05-21 13:00:00,50.44,50.53,50.36,50.41,31200.0,33.1993,33.2585,33.1466,33.1795,31200.0
2008-05-21 13:30:00,50.39,50.46,50.21,50.21,16000.0,33.1664,33.2124,33.0479,33.0479,16000.0
2008-05-21 14:00:00,50.19,50.2,49.76,49.83,46900.0,33.0347,33.0413,32.7517,32.7978,46900.0
2008-05-21 14:30:00,49.81,49.83,49.32,49.47,78600.0,32.7846,32.7978,32.4621,32.5608,78600.0
2008-05-21 15:00:00,49.47,49.57,49.3,49.33,114000.0,32.5608,32.6266,32.4489,32.4687,114000.0
2008-05-21 15:30:00,49.34,49.56,49.29,49.43,95000.0,32.4753,32.6201,32.4423,32.5345,95000.0
2008-05-22 09:30:00,49.45,49.85,49.43,49.84,61000.0,32.5477,32.8109,32.5345,32.8044,61000.0
2008-05-22 10:00:00,49.8,49.99,49.72,49.99,44500.0,32.778,32.9031,32.7254,32.9031,44500.0
2008-05-22 10:30:00,50.0,50.14,49.92,50.0,34700.0,32.9097,33.0018,32.857,32.9097,34700.0
2008-05-22 11:00:00,50.02,50.07,49.86,49.9,35900.0,32.9228,32.9557,32.8175,32.8438,35900.0
2008-05-22 11:30:00,49.92,49.96,49.67,49.72,23100.0,32.857,32.8833,32.6925,32.7254,23100.0
2008-05-22 12:00:00,49.71,49.92,49.7,49.91,30200.0,32.7188,32.857,32.7122,32.8504,30200.0
2008-05-22 12:30:00,49.93,50.04,49.86,50.04,25200.0,32.8636,32.936,32.8175,32.936,25200.0
2008-05-22 13:00:00,50.03,50.04,49.87,49.89,27700.0,32.9294,32.936,32.8241,32.8373,27700.0
2008-05-22 13:30:00,49.88,50.26,49.84,49.99,35100.0,32.8307,33.0808,32.8044,32.9031,35100.0
2008-05-22 14:00:00,50.02,50.02,49.75,49.83,47100.0,32.9228,32.9228,32.7451,32.7978,47100.0
2008-05-22 14:30:00,49.81,49.99,49.81,49.9,25800.0,32.7846,32.9031,32.7846,32.8438,25800.0
2008-05-22 15:00:00,49.9,49.91,49.71,49.71,45300.0,32.8438,32.8504,32.7188,32.7188,45300.0
2008-05-22 15:30:00,49.72,49.75,49.59,49.68,131300.0,32.7254,32.7451,32.6398,32.699,131300.0
2008-05-23 09:30:00,49.5,49.68,49.17,49.25,71900.0,32.5806,32.699,32.3634,32.416,71900.0
2008-05-23 10:00:00,49.28,49.39,49.13,49.21,76400.0,32.4358,32.5082,32.337,32.3897,76400.0
2008-05-23 10:30:00,49.17,49.34,49.14,49.25,31900.0,32.3634,32.4753,32.3436,32.416,31900.0
2008-05-23 11:00:00,49.27,49.36,49.08,49.19,280200.0,32.4292,32.4884,32.3041,32.3765,280200.0
2008-05-23 11:30:00,49.17,49.35,49.08,49.25,19200.0,32.3634,32.4818,32.3041,32.416,19200.0
2008-05-23 12:00:00,49.27,49.45,49.17,49.24,20300.0,32.4292,32.5477,32.3634,32.4094,20300.0
2008-05-23 12:30:00,49.24,49.26,49.09,49.1,117600.0,32.4094,32.4226,32.3107,32.3173,117600.0
2008-05-23 13:00:00,49.1,49.29,49.1,49.2,116900.0,32.3173,32.4423,32.3173,32.3831,116900.0
2008-05-23 13:30:00,49.25,49.27,49.01,49.02,29300.0,32.416,32.4292,32.2581,32.2646,29300.0
2008-05-23 14:00:00,49.04,49.29,49.02,49.25,31000.0,32.2778,32.4423,32.2646,32.416,31000.0
2008-05-23 14:30:00,49.25,49.26,49.17,49.17,25900.0,32.416,32.4226,32.3634,32.3634,25900.0
2008-05-23 15:00:00,49.15,49.26,49.04,49.13,41500.0,32.3502,32.4226,32.2778,32.337,41500.0
2008-05-23 15:30:00,49.16,49.24,49.09,49.14,72900.0,32.3568,32.4094,32.3107,32.3436,72900.0
2008-05-27 09:30:00,49.08,49.39,49.0,49.16,57800.0,32.3041,32.5082,32.2515,32.3568,57800.0
2008-05-27 10:00:00,49.15,49.26,49.06,49.2,44500.0,32.3502,32.4226,32.291,32.3831,44500.0
2008-05-27 10:30:00,49.21,49.32,49.11,49.17,88800.0,32.3897,32.4621,32.3239,32.3634,88800.0
2008-05-27 11:00:00,49.17,49.21,48.94,48.97,20200.0,32.3634,32.3897,32.212,32.2317,20200.0
2008-05-27 11:30:00,48.97,48.98,48.82,48.83,11600.0,32.2317,32.2383,32.133,32.1396,11600.0
2008-05-27 12:00:00,48.81,48.87,48.7,48.87,11000.0,32.1264,32.1659,32.054,32.1659,11000.0
2008-05-27 12:30:00,48.88,48.92,48.83,48.85,46000.0,32.1725,32.1988,32.1396,32.1527,46000.0
2008-05-27 13:00:00,48.88,49.13,48.86,49.1,61800.0,32.1725,32.337,32.1593,32.3173,61800.0
2008-05-27 13:30:00,49.09,49.21,49.07,49.19,36100.0,32.3107,32.3897,32.2975,32.3765,36100.0
2008-05-27 14:00:00,49.24,49.39,49.19,49.29,33400.0,32.4094,32.5082,32.3765,32.4423,33400.0
2008-05-27 14:30:00,49.29,49.59,49.28,49.56,32300.0,32.4423,32.6398,32.4358,32.6201,32300.0
2008-05-27 15:00:00,49.54,49.55,49.39,49.48,34600.0,32.6069,32.6135,32.5082,32.5674,34600.0
2008-05-27 15:30:00,49.46,49.49,49.31,49.35,84100.0,32.5542,32.574,32.4555,32.4818,84100.0
2008-05-28 09:30:00,49.4,50.32,49.36,50.12,102200.0,32.5147,33.1203,32.4884,32.9886,102200.0
2008-05-28 10:00:00,50.12,50.12,49.69,49.87,61800.0,32.9886,32.9886,32.7056,32.8241,61800.0
2008-05-28 10:30:00,49.85,50.23,49.79,50.17,28700.0,32.8109,33.061,32.7714,33.0216,28700.0
2008-05-28 11:00:00,50.17,50.17,50.0,50.07,18100.0,33.0216,33.0216,32.9097,32.9557,18100.0
2008-05-28 11:30:00,50.06,50.33,50.05,50.29,73300.0,32.9492,33.1269,32.9426,33.1005,73300.0
2008-05-28 12:00:00,50.28,50.37,50.09,50.37,24700.0,33.094,33.1532,32.9689,33.1532,24700.0
2008-05-28 12:30:00,50.37,50.48,50.32,50.32,30800.0,33.1532,33.2256,33.1203,33.1203,30800.0
2008-05-28 13:00:00,50.35,50.35,50.22,50.3,32000.0,33.14,33.14,33.0545,33.1071,32000.0
2008-05-28 13:30:00,50.32,50.32,50.14,50.15,36000.0,33.1203,33.1203,33.0018,33.0084,36000.0
2008-05-28 14:00:00,50.18,50.31,50.06,50.16,44400.0,33.0281,33.1137,32.9492,33.015,44400.0
2008-05-28 14:30:00,50.14,50.29,50.14,50.19,21100.0,33.0018,33.1005,33.0018,33.0347,21100.0
2008-05-28 15:00:00,50.19,50.42,50.19,50.41,46600.0,33.0347,33.1861,33.0347,33.1795,46600.0
2008-05-28 15:30:00,50.4,50.5,50.29,50.47,102700.0,33.1729,33.2388,33.1005,33.219,102700.0
2008-05-29 09:30:00,50.22,50.38,50.07,50.18,76100.0,33.0545,33.1598,32.9557,33.0281,76100.0
2008-05-29 10:00:00,50.17,50.39,50.0,50.27,48900.0,33.0216,33.1664,32.9097,33.0874,48900.0
2008-05-29 10:30:00,50.27,50.42,50.02,50.36,70600.0,33.0874,33.1861,32.9228,33.1466,70600.0
2008-05-29 11:00:00,50.32,50.47,50.24,50.42,49100.0,33.1203,33.219,33.0676,33.1861,49100.0
2008-05-29 11:30:00,50.42,50.64,50.38,50.55,37100.0,33.1861,33.3309,33.1598,33.2717,37100.0
2008-05-29 12:00:00,50.53,50.65,50.51,50.63,32800.0,33.2585,33.3375,33.2453,33.3243,32800.0
2008-05-29 12:30:00,50.63,50.85,50.63,50.78,42100.0,33.3243,33.4691,33.3243,33.4231,42100.0
2008-05-29 13:00:00,50.78,50.87,50.67,50.73,27200.0,33.4231,33.4823,33.3507,33.3901,27200.0
2008-05-29 13:30:00,50.72,50.82,50.7,50.75,36900.0,33.3836,33.4494,33.3704,33.4033,36900.0
2008-05-29 14:00:00,50.75,50.92,50.64,50.66,55000.0,33.4033,33.5152,33.3309,33.3441,55000.0
2008-05-29 14:30:00,50.64,50.71,50.51,50.54,66200.0,33.3309,33.377,33.2453,33.2651,66200.0
2008-05-29 15:00:00,50.54,50.64,50.47,50.52,117100.0,33.2651,33.3309,33.219,33.2519,117100.0
2008-05-29 15:30:00,50.53,50.55,50.42,50.5,249200.0,33.2585,33.2717,33.1861,33.2388,249200.0
2008-05-30 09:30:00,50.88,51.3,50.63,51.05,105900.0,33.4889,33.7653,33.3243,33.6008,105900.0
2008-05-30 10:00:00,51.04,51.43,51.0,51.42,90600.0,33.5942,33.8509,33.5679,33.8443,90600.0
2008-05-30 10:30:00,51.37,51.51,51.18,51.31,57400.0,33.8114,33.9035,33.6863,33.7719,57400.0
2008-05-30 11:00:00,51.29,51.4,51.14,51.33,57200.0,33.7587,33.8311,33.66,33.7851,57200.0
2008-05-30 11:30:00,51.31,51.4,51.25,51.35,42400.0,33.7719,33.8311,33.7324,33.7982,42400.0
2008-05-30 12:00:00,51.35,51.43,51.26,51.4,29100.0,33.7982,33.8509,33.739,33.8311,29100.0
2008-05-30 12:30:00,51.41,51.43,51.34,51.37,18700.0,33.8377,33.8509,33.7916,33.8114,18700.0
2008-05-30 13:00:00,51.39,51.5,51.38,51.47,37000.0,33.8246,33.897,33.818,33.8772,37000.0
2008-05-30 13:30:00,51.48,51.6,51.36,51.6,43100.0,33.8838,33.9628,33.8048,33.9628,43100.0
2008-05-30 14:00:00,51.6,51.62,51.4,51.52,51700.0,33.9628,33.9759,33.8311,33.9101,51700.0
2008-05-30 14:30:00,51.49,51.66,51.45,51.61,36500.0,33.8904,34.0023,33.864,33.9694,36500.0
2008-05-30 15:00:00,51.63,51.69,51.58,51.69,92500.0,33.9825,34.022,33.9496,34.022,92500.0
2008-05-30 15:30:00,51.69,51.79,51.61,51.65,223700.0,34.022,34.0878,33.9694,33.9957,223700.0
2008-06-02 09:30:00,51.27,51.4,50.91,51.02,102700.0,34.0197,34.106,33.7808,33.8538,102700.0
2008-06-02 10:00:00,51.02,51.08,50.63,50.74,96700.0,33.8538,33.8936,33.595,33.668,96700.0
2008-06-02 10:30:00,50.74,51.08,50.7,50.99,68800.0,33.668,33.8936,33.6415,33.8339,68800.0
2008-06-02 11:00:00,50.98,51.01,50.79,50.81,39500.0,33.8273,33.8472,33.7012,33.7145,39500.0
2008-06-02 11:30:00,50.8,50.8,50.61,50.63,42400.0,33.7078,33.7078,33.5818,33.595,42400.0
2008-06-02 12:00:00,50.63,50.63,50.41,50.41,31200.0,33.595,33.595,33.4491,33.4491,31200.0
2008-06-02 12:30:00,50.43,50.45,50.19,50.27,45700.0,33.4623,33.4756,33.3031,33.3562,45700.0
2008-06-02 13:00:00,50.26,50.32,50.11,50.12,66000.0,33.3495,33.3893,33.25,33.2566,66000.0
2008-06-02 13:30:00,50.12,50.16,49.99,50.16,67400.0,33.2566,33.2832,33.1704,33.2832,67400.0
2008-06-02 14:00:00,50.14,50.39,50.13,50.35,83100.0,33.2699,33.4358,33.2633,33.4092,83100.0
2008-06-02 14:30:00,50.36,50.44,50.33,50.41,50900.0,33.4159,33.469,33.396,33.4491,50900.0
2008-06-02 15:00:00,50.4,50.55,50.3,50.5,79500.0,33.4424,33.542,33.3761,33.5088,79500.0
2008-06-02 15:30:00,50.5,50.57,50.35,50.49,98900.0,33.5088,33.5552,33.4092,33.5021,98900.0
2008-06-03 09:30:00,50.55,50.93,50.42,50.76,103300.0,33.542,33.7941,33.4557,33.6813,103300.0
2008-06-03 10:00:00,50.76,51.13,50.7,50.78,48600.0,33.6813,33.9268,33.6415,33.6946,48600.0
2008-06-03 10:30:00,50.78,50.78,50.5,50.54,35300.0,33.6946,33.6946,33.5088,33.5353,35300.0
2008-06-03 11:00:00,50.51,50.81,50.51,50.66,30500.0,33.5154,33.7145,33.5154,33.6149,30500.0
2008-06-03 11:30:00,50.66,50.81,50.51,50.64,53000.0,33.6149,33.7145,33.5154,33.6017,53000.0
2008-06-03 12:00:00,50.67,50.94,50.64,50.93,133100.0,33.6216,33.8007,33.6017,33.7941,133100.0
2008-06-03 12:30:00,50.92,51.0,50.66,50.7,80400.0,33.7875,33.8405,33.6149,33.6415,80400.0
2008-06-03 13:00:00,50.72,50.74,50.55,50.64,47000.0,33.6548,33.668,33.542,33.6017,47000.0
2008-06-03 13:30:00,50.59,50.6,50.2,50.26,83800.0,33.5685,33.5751,33.3097,33.3495,83800.0
2008-06-03 14:00:00,50.25,50.31,49.91,49.91,76500.0,33.3429,33.3827,33.1173,33.1173,76500.0
2008-06-03 14:30:00,49.92,50.26,49.91,50.21,61200.0,33.1239,33.3495,33.1173,33.3164,61200.0
2008-06-03 15:00:00,50.23,50.48,50.12,50.27,81800.0,33.3296,33.4955,33.2566,33.3562,81800.0
2008-06-03 15:30:00,50.28,50.48,50.19,50.29,94900.0,33.3628,33.4955,33.3031,33.3694,94900.0
2008-06-04 09:30:00,50.17,51.04,50.05,50.85,78100.0,33.2898,33.8671,33.2102,33.741,78100.0
2008-06-04 10:00:00,50.84,51.02,50.66,50.88,20000.0,33.7344,33.8538,33.6149,33.7609,20000.0
2008-06-04 10:30:00,50.87,51.22,50.87,51.21,51500.0,33.7543,33.9865,33.7543,33.9799,51500.0
2008-06-04 11:00:00,51.2,51.5,51.15,51.46,63600.0,33.9733,34.1723,33.9401,34.1458,63600.0
2008-06-04 11:30:00,51.48,51.49,51.25,51.38,19100.0,34.159,34.1657,34.0064,34.0927,19100.0
2008-06-04 12:00:00,51.36,51.5,51.34,51.47,32000.0,34.0794,34.1723,34.0662,34.1524,32000.0
2008-06-04 12:30:00,51.47,51.5,51.32,51.34,24000.0,34.1524,34.1723,34.0529,34.0662,24000.0
2008-06-04 13:00:00,51.35,51.42,51.22,51.28,48600.0,34.0728,34.1192,33.9865,34.0263,48600.0
2008-06-04 13:30:00,51.27,51.3,51.19,51.27,14000.0,34.0197,34.0396,33.9666,34.0197,14000.0
2008-06-04 14:00:00,51.26,51.27,50.88,50.96,32700.0,34.0131,34.0197,33.7609,33.814,32700.0
2008-06-04 14:30:00,50.93,51.2,50.66,50.77,48900.0,33.7941,33.9733,33.6149,33.6879,48900.0
2008-06-04 15:00:00,50.77,50.97,50.7,50.82,83900.0,33.6879,33.8206,33.6415,33.7211,83900.0
2008-06-04 15:30:00,50.83,51.04,50.77,50.92,81100.0,33.7277,33.8671,33.6879,33.7875,81100.0
2008-06-05 09:30:00,51.05,51.36,50.64,51.19,32100.0,33.8737,34.0794,33.6017,33.9666,32100.0
2008-06-05 10:00:00,51.2,51.48,51.08,51.37,23800.0,33.9733,34.159,33.8936,34.0861,23800.0
2008-06-05 10:30:00,51.38,51.48,51.36,51.43,12400.0,34.0927,34.159,34.0794,34.1259,12400.0
2008-06-05 11:00:00,51.42,51.46,51.17,51.26,40700.0,34.1192,34.1458,33.9534,34.0131,40700.0
2008-06-05 11:30:00,51.26,51.29,51.12,51.26,52800.0,34.0131,34.033,33.9202,34.0131,52800.0
2008-06-05 12:00:00,51.27,51.38,51.22,51.37,32800.0,34.0197,34.0927,33.9865,34.0861,32800.0
2008-06-05 12:30:00,51.37,51.46,51.34,51.46,19800.0,34.0861,34.1458,34.0662,34.1458,19800.0
2008-06-05 13:00:00,51.48,51.5,51.33,51.41,19500.0,34.159,34.1723,34.0595,34.1126,19500.0
2008-06-05 13:30:00,51.42,51.52,51.4,51.43,17200.0,34.1192,34.1856,34.106,34.1259,17200.0
2008-06-05 14:00:00,51.43,51.45,51.26,51.3,40700.0,34.1259,34.1391,34.0131,34.0396,40700.0
2008-06-05 14:30:00,51.29,51.48,51.29,51.44,36200.0,34.033,34.159,34.033,34.1325,36200.0
2008-06-05 15:00:00,51.43,51.56,51.37,51.44,66700.0,34.1259,34.2121,34.0861,34.1325,66700.0
2008-06-05 15:30:00,51.44,51.62,51.38,51.47,144700.0,34.1325,34.2519,34.0927,34.1524,144700.0
2008-06-06 09:30:00,51.27,51.27,50.28,50.29,103100.0,34.0197,34.0197,33.3628,33.3694,103100.0
2008-06-06 10:00:00,50.28,50.29,49.66,50.02,128700.0,33.3628,33.3694,32.9514,33.1903,128700.0
2008-06-06 10:30:00,50.01,50.15,49.75,49.85,61100.0,33.1836,33.2765,33.0111,33.0775,61100.0
2008-06-06 11:00:00,49.83,49.89,49.58,49.69,74100.0,33.0642,33.104,32.8983,32.9713,74100.0
2008-06-06 11:30:00,49.68,49.87,49.68,49.72,32900.0,32.9647,33.0907,32.9647,32.9912,32900.0
2008-06-06 12:00:00,49.74,49.9,49.6,49.6,51100.0,33.0045,33.1107,32.9116,32.9116,51100.0
2008-06-06 12:30:00,49.6,49.81,49.6,49.71,30400.0,32.9116,33.0509,32.9116,32.9846,30400.0
2008-06-06 13:00:00,49.7,49.73,49.5,49.56,52400.0,32.9779,32.9979,32.8452,32.8851,52400.0
2008-06-06 13:30:00,49.54,49.76,49.51,49.6,44900.0,32.8718,33.0178,32.8519,32.9116,44900.0
2008-06-06 14:00:00,49.59,49.61,49.31,49.45,47800.0,32.905,32.9182,32.7192,32.8121,47800.0
2008-06-06 14:30:00,49.43,49.54,49.35,49.36,38000.0,32.7988,32.8718,32.7457,32.7523,38000.0
2008-06-06 15:00:00,49.38,49.75,49.28,49.35,94200.0,32.7656,33.0111,32.6993,32.7457,94200.0
2008-06-06 15:30:00,49.38,49.39,49.07,49.09,161400.0,32.7656,32.7722,32.5599,32.5732,161400.0
2008-06-09 09:30:00,49.44,49.58,48.54,48.79,46700.0,32.8054,32.8983,32.2082,32.3741,46700.0
2008-06-09 10:00:00,48.84,48.98,48.67,48.82,51600.0,32.4073,32.5002,32.2945,32.394,51600.0
2008-06-09 10:30:00,48.83,49.01,48.74,48.85,38200.0,32.4007,32.5201,32.3409,32.4139,38200.0
2008-06-09 11:00:00,48.85,49.11,48.81,49.07,50600.0,32.4139,32.5865,32.3874,32.5599,50600.0
2008-06-09 11:30:00,49.07,49.12,48.82,48.84,29100.0,32.5599,32.5931,32.394,32.4073,29100.0
2008-06-09 12:00:00,48.86,48.95,48.75,48.87,23100.0,32.4206,32.4803,32.3476,32.4272,23100.0
2008-06-09 12:30:00,48.87,48.87,48.77,48.82,28400.0,32.4272,32.4272,32.3609,32.394,28400.0
2008-06-09 13:00:00,48.82,48.85,48.48,48.52,45600.0,32.394,32.4139,32.1684,32.195,45600.0
2008-06-09 13:30:00,48.55,48.55,48.31,48.43,59400.0,32.2149,32.2149,32.0556,32.1353,59400.0
2008-06-09 14:00:00,48.43,48.43,48.25,48.39,62000.0,32.1353,32.1353,32.0158,32.1087,62000.0
2008-06-09 14:30:00,48.39,48.62,48.33,48.38,51200.0,32.1087,32.2613,32.0689,32.1021,51200.0
2008-06-09 15:00:00,48.37,48.59,48.3,48.32,115100.0,32.0954,32.2414,32.049,32.0623,115100.0
2008-06-09 15:30:00,48.32,48.61,48.31,48.49,223300.0,32.0623,32.2547,32.0556,32.1751,223300.0
2008-06-10 09:30:00,48.08,48.41,47.93,48.17,67600.0,31.903,32.122,31.8035,31.9627,67600.0
2008-06-10 10:00:00,48.15,48.4,48.11,48.31,71200.0,31.9495,32.1153,31.9229,32.0556,71200.0
2008-06-10 10:30:00,48.3,48.38,48.15,48.26,105400.0,32.049,32.1021,31.9495,32.0224,105400.0
2008-06-10 11:00:00,48.28,48.48,48.19,48.38,66600.0,32.0357,32.1684,31.976,32.1021,66600.0
2008-06-10 11:30:00,48.38,48.45,48.25,48.39,70600.0,32.1021,32.1485,32.0158,32.1087,70600.0
2008-06-10 12:00:00,48.39,48.57,48.29,48.46,90900.0,32.1087,32.2281,32.0424,32.1552,90900.0
2008-06-10 12:30:00,48.46,48.6,48.43,48.45,39400.0,32.1552,32.2481,32.1353,32.1485,39400.0
2008-06-10 13:00:00,48.48,48.71,48.47,48.6,48700.0,32.1684,32.321,32.1618,32.2481,48700.0
2008-06-10 13:30:00,48.58,48.61,48.44,48.48,44100.0,32.2348,32.2547,32.1419,32.1684,44100.0
2008-06-10 14:00:00,48.46,48.54,48.35,48.46,35400.0,32.1552,32.2082,32.0822,32.1552,35400.0
2008-06-10 14:30:00,48.44,48.53,48.35,48.46,27400.0,32.1419,32.2016,32.0822,32.1552,27400.0
2008-06-10 15:00:00,48.5,48.58,48.42,48.56,36100.0,32.1817,32.2348,32.1286,32.2215,36100.0
2008-06-10 15:30:00,48.53,48.6,48.31,48.41,84500.0,32.2016,32.2481,32.0556,32.122,84500.0
2008-06-11 09:30:00,48.42,48.42,47.78,47.78,37300.0,32.1286,32.1286,31.7039,31.7039,37300.0
2008-06-11 10:00:00,47.79,47.98,47.71,47.79,49200.0,31.7106,31.8367,31.6575,31.7106,49200.0
2008-06-11 10:30:00,47.8,47.86,47.35,47.83,68400.0,31.7172,31.757,31.4186,31.7371,68400.0
2008-06-11 11:00:00,47.83,47.86,47.46,47.49,74600.0,31.7371,31.757,31.4916,31.5115,74600.0
2008-06-11 11:30:00,47.49,47.82,47.49,47.71,50900.0,31.5115,31.7305,31.5115,31.6575,50900.0
2008-06-11 12:00:00,47.7,47.81,47.68,47.72,39600.0,31.6509,31.7239,31.6376,31.6641,39600.0
2008-06-11 12:30:00,47.72,47.82,47.67,47.74,30100.0,31.6641,31.7305,31.631,31.6774,30100.0
2008-06-11 13:00:00,47.75,47.84,47.64,47.73,28800.0,31.684,31.7438,31.6111,31.6708,28800.0
2008-06-11 13:30:00,47.73,47.77,47.6,47.74,36700.0,31.6708,31.6973,31.5845,31.6774,36700.0
2008-06-11 14:00:00,47.75,47.92,47.62,47.77,40200.0,31.684,31.7968,31.5978,31.6973,40200.0
2008-06-11 14:30:00,47.76,47.77,47.61,47.64,30200.0,31.6907,31.6973,31.5911,31.6111,30200.0
2008-06-11 15:00:00,47.62,47.73,47.55,47.71,66500.0,31.5978,31.6708,31.5513,31.6575,66500.0
2008-06-11 15:30:00,47.7,47.74,47.5,47.52,108900.0,31.6509,31.6774,31.5182,31.5314,108900.0
2008-06-12 09:30:00,47.79,48.42,47.76,48.31,35300.0,31.7106,32.1286,31.6907,32.0556,35300.0
2008-06-12 10:00:00,48.3,48.57,48.23,48.24,33100.0,32.049,32.2281,32.0025,32.0092,33100.0
2008-06-12 10:30:00,48.25,48.29,48.1,48.25,47400.0,32.0158,32.0424,31.9163,32.0158,47400.0
2008-06-12 11:00:00,48.24,48.5,48.24,48.47,54000.0,32.0092,32.1817,32.0092,32.1618,54000.0
2008-06-12 11:30:00,48.49,48.52,48.35,48.39,27100.0,32.1751,32.195,32.0822,32.1087,27100.0
2008-06-12 12:00:00,48.38,48.53,48.33,48.4,26600.0,32.1021,32.2016,32.0689,32.1153,26600.0
2008-06-12 12:30:00,48.39,48.51,48.3,48.33,18300.0,32.1087,32.1883,32.049,32.0689,18300.0
2008-06-12 13:00:00,48.34,48.45,48.25,48.43,17100.0,32.0755,32.1485,32.0158,32.1353,17100.0
2008-06-12 13:30:00,48.43,48.44,48.15,48.19,29000.0,32.1353,32.1419,31.9495,31.976,29000.0
2008-06-12 14:00:00,48.2,48.36,48.11,48.16,57700.0,31.9826,32.0888,31.9229,31.9561,57700.0
2008-06-12 14:30:00,48.15,48.3,48.1,48.19,57900.0,31.9495,32.049,31.9163,31.976,57900.0
2008-06-12 15:00:00,48.19,48.19,47.85,47.85,61400.0,31.976,31.976,31.7504,31.7504,61400.0
2008-06-12 15:30:00,47.87,48.17,47.84,48.17,118600.0,31.7637,31.9627,31.7438,31.9627,118600.0
2008-06-13 09:30:00,48.61,48.76,48.25,48.63,88900.0,32.2547,32.3542,32.0158,32.268,88900.0
2008-06-13 10:00:00,48.6,48.89,48.44,48.72,146000.0,32.2481,32.4405,32.1419,32.3277,146000.0
2008-06-13 10:30:00,48.72,48.72,48.47,48.51,40900.0,32.3277,32.3277,32.1618,32.1883,40900.0
2008-06-13 11:00:00,48.51,48.65,48.47,48.49,41300.0,32.1883,32.2812,32.1618,32.1751,41300.0
2008-06-13 11:30:00,48.5,48.5,48.36,48.41,30800.0,32.1817,32.1817,32.0888,32.122,30800.0
2008-06-13 12:00:00,48.41,48.44,48.37,48.4,31300.0,32.122,32.1419,32.0954,32.1153,31300.0
2008-06-13 12:30:00,48.4,48.43,48.15,48.16,40700.0,32.1153,32.1353,31.9495,31.9561,40700.0
2008-06-13 13:00:00,48.16,48.17,47.91,47.91,90300.0,31.9561,31.9627,31.7902,31.7902,90300.0
2008-06-13 13:30:00,47.92,47.95,47.69,47.7,62100.0,31.7968,31.8168,31.6442,31.6509,62100.0
2008-06-13 14:00:00,47.7,47.87,47.61,47.78,94300.0,31.6509,31.7637,31.5911,31.7039,94300.0
2008-06-13 14:30:00,47.78,47.97,47.77,47.92,58100.0,31.7039,31.83,31.6973,31.7968,58100.0
2008-06-13 15:00:00,47.93,48.0,47.85,47.9,104700.0,31.8035,31.8499,31.7504,31.7836,104700.0
2008-06-13 15:30:00,47.91,48.05,47.88,48.04,178200.0,31.7902,31.8831,31.7703,31.8765,178200.0
2008-06-16 09:30:00,48.11,48.11,47.18,47.49,105900.0,31.9229,31.9229,31.3058,31.5115,105900.0
2008-06-16 10:00:00,47.48,47.78,47.37,47.64,64500.0,31.5049,31.7039,31.4319,31.6111,64500.0
2008-06-16 10:30:00,47.7,48.01,47.67,47.95,48000.0,31.6509,31.8566,31.631,31.8168,48000.0
2008-06-16 11:00:00,47.95,47.95,47.57,47.7,59700.0,31.8168,31.8168,31.5646,31.6509,59700.0
2008-06-16 11:30:00,47.71,47.84,47.7,47.83,23400.0,31.6575,31.7438,31.6509,31.7371,23400.0
2008-06-16 12:00:00,47.83,47.83,47.67,47.74,13200.0,31.7371,31.7371,31.631,31.6774,13200.0
2008-06-16 12:30:00,47.73,47.84,47.7,47.76,21200.0,31.6708,31.7438,31.6509,31.6907,21200.0
2008-06-16 13:00:00,47.78,47.87,47.62,47.85,45700.0,31.7039,31.7637,31.5978,31.7504,45700.0
2008-06-16 13:30:00,47.88,47.97,47.72,47.72,34800.0,31.7703,31.83,31.6641,31.6641,34800.0
2008-06-16 14:00:00,47.72,47.77,47.64,47.72,38000.0,31.6641,31.6973,31.6111,31.6641,38000.0
2008-06-16 14:30:00,47.73,47.9,47.72,47.9,29500.0,31.6708,31.7836,31.6641,31.7836,29500.0
2008-06-16 15:00:00,47.88,47.96,47.77,47.9,115800.0,31.7703,31.8234,31.6973,31.7836,115800.0
2008-06-16 15:30:00,47.9,47.93,47.66,47.66,169800.0,31.7836,31.8035,31.6243,31.6243,169800.0
2008-06-17 09:30:00,47.8,47.92,47.49,47.76,66900.0,31.7172,31.7968,31.5115,31.6907,66900.0
2008-06-17 10:00:00,47.76,47.85,47.59,47.65,51600.0,31.6907,31.7504,31.5779,31.6177,51600.0
2008-06-17 10:30:00,47.66,48.16,47.54,48.04,223500.0,31.6243,31.9561,31.5447,31.8765,223500.0
2008-06-17 11:00:00,48.05,48.65,48.03,48.11,149300.0,31.8831,32.2812,31.8698,31.9229,149300.0
2008-06-17 11:30:00,48.08,48.2,48.02,48.07,70700.0,31.903,31.9826,31.8632,31.8964,70700.0
2008-06-17 12:00:00,48.08,48.12,47.97,48.04,63700.0,31.903,31.9296,31.83,31.8765,63700.0
2008-06-17 12:30:00,48.04,48.1,47.9,48.06,53300.0,31.8765,31.9163,31.7836,31.8897,53300.0
2008-06-17 13:00:00,48.08,48.19,47.92,48.12,51700.0,31.903,31.976,31.7968,31.9296,51700.0
2008-06-17 13:30:00,48.13,48.16,47.96,47.97,40200.0,31.9362,31.9561,31.8234,31.83,40200.0
2008-06-17 14:00:00,47.98,48.01,47.82,47.84,57600.0,31.8367,31.8566,31.7305,31.7438,57600.0
2008-06-17 14:30:00,47.83,48.04,47.75,48.02,84500.0,31.7371,31.8765,31.684,31.8632,84500.0
2008-06-17 15:00:00,48.02,48.05,47.74,47.84,92200.0,31.8632,31.8831,31.6774,31.7438,92200.0
2008-06-17 15:30:00,47.83,47.88,47.72,47.8,100100.0,31.7371,31.7703,31.6641,31.7172,100100.0
2008-06-18 09:30:00,47.42,48.04,47.41,47.74,63200.0,31.4651,31.8765,31.4584,31.6774,63200.0
2008-06-18 10:00:00,47.73,47.79,47.25,47.27,97500.0,31.6708,31.7106,31.3523,31.3655,97500.0
2008-06-18 10:30:00,47.3,47.31,47.02,47.14,131300.0,31.3855,31.3921,31.1997,31.2793,131300.0
2008-06-18 11:00:00,47.14,47.2,47.07,47.17,87700.0,31.2793,31.3191,31.2328,31.2992,87700.0
2008-06-18 11:30:00,47.17,47.3,47.14,47.29,62400.0,31.2992,31.3855,31.2793,31.3788,62400.0
2008-06-18 12:00:00,47.26,47.3,47.13,47.15,45700.0,31.3589,31.3855,31.2726,31.2859,45700.0
2008-06-18 12:30:00,47.15,47.24,46.96,47.02,47900.0,31.2859,31.3456,31.1598,31.1997,47900.0
2008-06-18 13:00:00,47.0,47.07,46.82,46.92,38200.0,31.1864,31.2328,31.067,31.1333,38200.0
2008-06-18 13:30:00,46.93,47.04,46.89,47.0,28100.0,31.1399,31.2129,31.1134,31.1864,28100.0
2008-06-18 14:00:00,47.0,47.11,46.78,46.86,74300.0,31.1864,31.2594,31.0404,31.0935,74300.0
2008-06-18 14:30:00,46.85,47.08,46.82,47.08,35200.0,31.0869,31.2395,31.067,31.2395,35200.0
2008-06-18 15:00:00,47.08,47.27,47.0,47.24,66300.0,31.2395,31.3655,31.1864,31.3456,66300.0
2008-06-18 15:30:00,47.22,47.22,47.03,47.12,74300.0,31.3324,31.3324,31.2063,31.266,74300.0
2008-06-19 09:30:00,47.11,47.31,46.77,46.86,79000.0,31.2594,31.3921,31.0338,31.0935,79000.0
2008-06-19 10:00:00,46.86,47.24,46.77,47.24,57300.0,31.0935,31.3456,31.0338,31.3456,57300.0
2008-06-19 10:30:00,47.24,47.42,47.18,47.39,32400.0,31.3456,31.4651,31.3058,31.4452,32400.0
2008-06-19 11:00:00,47.4,47.51,47.11,47.28,39300.0,31.4518,31.5248,31.2594,31.3722,39300.0
2008-06-19 11:30:00,47.3,47.31,47.16,47.24,23900.0,31.3855,31.3921,31.2926,31.3456,23900.0
2008-06-19 12:00:00,47.23,47.54,47.2,47.39,26000.0,31.339,31.5447,31.3191,31.4452,26000.0
2008-06-19 12:30:00,47.4,47.51,47.38,47.43,21800.0,31.4518,31.5248,31.4385,31.4717,21800.0
2008-06-19 13:00:00,47.42,47.54,47.35,47.41,33300.0,31.4651,31.5447,31.4186,31.4584,33300.0
2008-06-19 13:30:00,47.4,47.49,47.19,47.24,47100.0,31.4518,31.5115,31.3125,31.3456,47100.0
2008-06-19 14:00:00,47.25,47.42,47.14,47.36,49400.0,31.3523,31.4651,31.2793,31.4253,49400.0
2008-06-19 14:30:00,47.38,47.56,47.38,47.52,56200.0,31.4385,31.558,31.4385,31.5314,56200.0
2008-06-19 15:00:00,47.52,47.64,47.48,47.5,66400.0,31.5314,31.6111,31.5049,31.5182,66400.0
2008-06-19 15:30:00,47.52,47.59,47.23,47.28,124200.0,31.5314,31.5779,31.339,31.3722,124200.0
2008-06-20 09:30:00,47.05,47.05,45.69,46.56,202000.0,31.2196,31.2196,30.3172,30.8944,202000.0
2008-06-20 10:00:00,46.56,46.56,46.24,46.51,54000.0,30.8944,30.8944,30.6821,30.8613,54000.0
2008-06-20 10:30:00,46.54,46.58,46.39,46.5,23300.0,30.8812,30.9077,30.7816,30.8546,23300.0
2008-06-20 11:00:00,46.51,46.64,46.39,46.43,57500.0,30.8613,30.9475,30.7816,30.8082,57500.0
2008-06-20 11:30:00,46.4,46.54,46.33,46.38,37500.0,30.7883,30.8812,30.7418,30.775,37500.0
2008-06-20 12:00:00,46.38,46.46,46.29,46.35,43900.0,30.775,30.8281,30.7153,30.7551,43900.0
2008-06-20 12:30:00,46.35,46.37,46.28,46.29,34000.0,30.7551,30.7684,30.7086,30.7153,34000.0
2008-06-20 13:00:00,46.27,46.41,46.25,46.28,65400.0,30.702,30.7949,30.6887,30.7086,65400.0
2008-06-20 13:30:00,46.28,46.39,46.17,46.27,57500.0,30.7086,30.7816,30.6357,30.702,57500.0
2008-06-20 14:00:00,46.27,46.35,46.12,46.21,46900.0,30.702,30.7551,30.6025,30.6622,46900.0
2008-06-20 14:30:00,46.2,46.25,45.96,46.0,48800.0,30.6556,30.6887,30.4963,30.5228,48800.0
2008-06-20 15:00:00,45.98,46.21,45.98,46.12,91500.0,30.5096,30.6622,30.5096,30.6025,91500.0
2008-06-20 15:30:00,46.13,46.37,46.11,46.33,143300.0,30.6091,30.7684,30.5958,30.7418,143300.0
2008-06-23 09:30:00,46.55,46.61,46.08,46.3,49100.0,30.8878,30.9276,30.5759,30.7219,49100.0
2008-06-23 10:00:00,46.3,46.5,46.26,46.48,35700.0,30.7219,30.8546,30.6954,30.8413,35700.0
2008-06-23 10:30:00,46.5,46.69,46.48,46.61,32900.0,30.8546,30.9807,30.8413,30.9276,32900.0
2008-06-23 11:00:00,46.61,46.64,46.34,46.42,33200.0,30.9276,30.9475,30.7485,30.8015,33200.0
2008-06-23 11:30:00,46.42,46.63,46.4,46.61,32500.0,30.8015,30.9409,30.7883,30.9276,32500.0
2008-06-23 12:00:00,46.61,46.61,46.39,46.54,27600.0,30.9276,30.9276,30.7816,30.8812,27600.0
2008-06-23 12:30:00,46.55,46.68,46.54,46.67,35800.0,30.8878,30.9741,30.8812,30.9674,35800.0
2008-06-23 13:00:00,46.67,46.88,46.65,46.84,59700.0,30.9674,31.1068,30.9541,31.0802,59700.0
2008-06-23 13:30:00,46.84,46.92,46.75,46.89,57300.0,31.0802,31.1333,31.0205,31.1134,57300.0
2008-06-23 14:00:00,46.89,46.92,46.71,46.92,64300.0,31.1134,31.1333,30.994,31.1333,64300.0
2008-06-23 14:30:00,46.91,47.0,46.85,46.92,56900.0,31.1267,31.1864,31.0869,31.1333,56900.0
2008-06-23 15:00:00,46.91,46.97,46.85,46.94,80100.0,31.1267,31.1665,31.0869,31.1466,80100.0
2008-06-23 15:30:00,46.95,46.95,46.79,46.81,118300.0,31.1532,31.1532,31.047,31.0603,118300.0
2008-06-24 09:30:00,46.53,46.54,45.99,46.08,54300.0,30.8745,30.8812,30.5162,30.5759,54300.0
2008-06-24 10:00:00,46.08,46.17,45.99,46.05,44600.0,30.5759,30.6357,30.5162,30.556,44600.0
2008-06-24 10:30:00,46.06,46.1,45.86,45.99,89000.0,30.5627,30.5892,30.43,30.5162,89000.0
2008-06-24 11:00:00,46.0,46.13,45.85,45.94,87600.0,30.5228,30.6091,30.4233,30.483,87600.0
2008-06-24 11:30:00,45.93,46.14,45.93,46.08,63800.0,30.4764,30.6157,30.4764,30.5759,63800.0
2008-06-24 12:00:00,46.08,46.25,46.05,46.12,47200.0,30.5759,30.6887,30.556,30.6025,47200.0
2008-06-24 12:30:00,46.15,46.16,46.03,46.08,35800.0,30.6224,30.629,30.5428,30.5759,35800.0
2008-06-24 13:00:00,46.05,46.11,45.91,45.93,55400.0,30.556,30.5958,30.4631,30.4764,55400.0
2008-06-24 13:30:00,45.89,46.03,45.88,46.03,113800.0,30.4499,30.5428,30.4432,30.5428,113800.0
2008-06-24 14:00:00,46.02,46.19,46.02,46.1,58900.0,30.5361,30.6489,30.5361,30.5892,58900.0
2008-06-24 14:30:00,46.1,46.15,45.99,46.06,68700.0,30.5892,30.6224,30.5162,30.5627,68700.0
2008-06-24 15:00:00,46.06,46.12,45.84,45.89,81200.0,30.5627,30.6025,30.4167,30.4499,81200.0
2008-06-24 15:30:00,45.88,45.92,45.73,45.83,151100.0,30.4432,30.4698,30.3437,30.41,151100.0
2008-06-25 09:30:00,45.99,46.41,45.99,46.32,37000.0,30.5162,30.7949,30.5162,30.7352,37000.0
2008-06-25 10:00:00,46.34,46.66,46.33,46.61,54700.0,30.7485,30.9608,30.7418,30.9276,54700.0
2008-06-25 10:30:00,46.6,47.06,46.6,47.04,39500.0,30.921,31.2262,30.921,31.2129,39500.0
2008-06-25 11:00:00,47.05,47.3,47.04,47.26,63500.0,31.2196,31.3855,31.2129,31.3589,63500.0
2008-06-25 11:30:00,47.25,47.28,47.01,47.11,24400.0,31.3523,31.3722,31.193,31.2594,24400.0
2008-06-25 12:00:00,47.08,47.12,47.02,47.03,28700.0,31.2395,31.266,31.1997,31.2063,28700.0
2008-06-25 12:30:00,47.04,47.11,46.99,47.03,25000.0,31.2129,31.2594,31.1798,31.2063,25000.0
2008-06-25 13:00:00,47.03,47.05,46.95,46.95,23100.0,31.2063,31.2196,31.1532,31.1532,23100.0
2008-06-25 13:30:00,46.95,46.98,46.9,46.94,23000.0,31.1532,31.1731,31.12,31.1466,23000.0
2008-06-25 14:00:00,46.93,47.25,46.8,46.97,108100.0,31.1399,31.3523,31.0537,31.1665,108100.0
2008-06-25 14:30:00,46.98,47.15,46.82,47.09,88000.0,31.1731,31.2859,31.067,31.2461,88000.0
2008-06-25 15:00:00,47.08,47.26,46.8,46.89,92900.0,31.2395,31.3589,31.0537,31.1134,92900.0
2008-06-25 15:30:00,46.92,47.01,46.71,46.94,97300.0,31.1333,31.193,30.994,31.1466,97300.0
2008-06-26 09:30:00,46.4,46.43,45.89,45.95,58900.0,30.7883,30.8082,30.4499,30.4897,58900.0
2008-06-26 10:00:00,45.94,46.08,45.79,45.96,55200.0,30.483,30.5759,30.3835,30.4963,55200.0
2008-06-26 10:30:00,45.97,46.07,45.63,45.66,45800.0,30.5029,30.5693,30.2773,30.2972,45800.0
2008-06-26 11:00:00,45.65,45.79,45.59,45.78,49800.0,30.2906,30.3835,30.2508,30.3769,49800.0
2008-06-26 11:30:00,45.78,45.82,45.6,45.64,45200.0,30.3769,30.4034,30.2574,30.284,45200.0
2008-06-26 12:00:00,45.64,45.64,45.37,45.41,43200.0,30.284,30.284,30.1048,30.1314,43200.0
2008-06-26 12:30:00,45.41,45.46,45.21,45.34,85000.0,30.1314,30.1645,29.9987,30.0849,85000.0
2008-06-26 13:00:00,45.34,45.47,45.33,45.37,103500.0,30.0849,30.1712,30.0783,30.1048,103500.0
2008-06-26 13:30:00,45.35,45.46,45.29,45.36,76300.0,30.0915,30.1645,30.0517,30.0982,76300.0
2008-06-26 14:00:00,45.35,45.38,45.04,45.07,184800.0,30.0915,30.1115,29.8858,29.9058,184800.0
2008-06-26 14:30:00,45.07,45.1,44.78,44.84,178400.0,29.9058,29.9257,29.7133,29.7531,178400.0
2008-06-26 15:00:00,44.83,44.89,44.74,44.8,127500.0,29.7465,29.7863,29.6868,29.7266,127500.0
2008-06-26 15:30:00,44.81,45.0,44.66,44.66,281600.0,29.7332,29.8593,29.6337,29.6337,281600.0
2008-06-27 09:30:00,44.69,44.95,44.49,44.66,91600.0,29.6536,29.8261,29.5209,29.6337,91600.0
2008-06-27 10:00:00,44.66,44.85,44.49,44.52,57900.0,29.6337,29.7598,29.5209,29.5408,57900.0
2008-06-27 10:30:00,44.53,44.85,44.53,44.61,46200.0,29.5474,29.7598,29.5474,29.6005,46200.0
2008-06-27 11:00:00,44.59,44.65,44.5,44.61,51100.0,29.5873,29.6271,29.5275,29.6005,51100.0
2008-06-27 11:30:00,44.61,44.65,44.5,44.63,67700.0,29.6005,29.6271,29.5275,29.6138,67700.0
2008-06-27 12:00:00,44.63,44.66,44.54,44.6,93100.0,29.6138,29.6337,29.5541,29.5939,93100.0
2008-06-27 12:30:00,44.59,44.61,44.44,44.5,58800.0,29.5873,29.6005,29.4877,29.5275,58800.0
2008-06-27 13:00:00,44.5,44.5,44.26,44.33,54100.0,29.5275,29.5275,29.3683,29.4147,54100.0
2008-06-27 13:30:00,44.32,44.4,43.91,43.99,142400.0,29.4081,29.4612,29.136,29.1891,142400.0
2008-06-27 14:00:00,43.99,44.12,43.78,43.98,268400.0,29.1891,29.2754,29.0498,29.1825,268400.0
2008-06-27 14:30:00,44.02,44.21,43.95,44.0,129400.0,29.209,29.3351,29.1626,29.1958,129400.0
2008-06-27 15:00:00,44.0,44.07,43.92,43.96,170000.0,29.1958,29.2422,29.1427,29.1692,170000.0
2008-06-27 15:30:00,43.94,44.05,43.37,43.58,405700.0,29.156,29.2289,28.7777,28.9171,405700.0
2008-06-30 09:30:00,43.03,43.94,43.01,43.87,91000.0,28.5521,29.156,28.5389,29.1095,91000.0
2008-06-30 10:00:00,43.87,44.07,43.77,43.97,67400.0,29.1095,29.2422,29.0432,29.1759,67400.0
2008-06-30 10:30:00,43.98,44.21,43.98,44.15,81300.0,29.1825,29.3351,29.1825,29.2953,81300.0
2008-06-30 11:00:00,44.15,44.27,44.12,44.26,93500.0,29.2953,29.3749,29.2754,29.3683,93500.0
2008-06-30 11:30:00,44.25,44.27,44.15,44.2,78500.0,29.3617,29.3749,29.2953,29.3285,78500.0
2008-06-30 12:00:00,44.2,44.32,44.16,44.3,147200.0,29.3285,29.4081,29.3019,29.3948,147200.0
2008-06-30 12:30:00,44.29,44.32,44.22,44.27,66100.0,29.3882,29.4081,29.3417,29.3749,66100.0
2008-06-30 13:00:00,44.25,44.38,44.24,44.34,65700.0,29.3617,29.4479,29.355,29.4214,65700.0
2008-06-30 13:30:00,44.33,44.34,44.17,44.18,65900.0,29.4147,29.4214,29.3086,29.3152,65900.0
2008-06-30 14:00:00,44.18,44.28,44.11,44.22,90900.0,29.3152,29.3816,29.2688,29.3417,90900.0
2008-06-30 14:30:00,44.19,44.22,44.09,44.12,101900.0,29.3218,29.3417,29.2555,29.2754,101900.0
2008-06-30 15:00:00,44.13,44.4,44.13,44.22,126800.0,29.282,29.4612,29.282,29.3417,126800.0
2008-06-30 15:30:00,44.22,44.24,43.83,43.89,217000.0,29.3417,29.355,29.083,29.1228,217000.0
2008-07-01 09:30:00,43.37,43.37,43.0,43.05,155900.0,28.7777,28.7777,28.5322,28.5654,155900.0
2008-07-01 10:00:00,43.05,43.69,43.04,43.56,249600.0,28.5654,28.9901,28.5588,28.9038,249600.0
2008-07-01 10:30:00,43.59,43.66,43.37,43.52,113600.0,28.9237,28.9702,28.7777,28.8773,113600.0
2008-07-01 11:00:00,43.54,43.67,43.52,43.61,68500.0,28.8905,28.9768,28.8773,28.937,68500.0
2008-07-01 11:30:00,43.6,43.69,43.46,43.53,117300.0,28.9304,28.9901,28.8375,28.8839,117300.0
2008-07-01 12:00:00,43.48,43.51,42.9,42.91,123300.0,28.8507,28.8706,28.4659,28.4725,123300.0
2008-07-01 12:30:00,42.91,42.97,42.74,42.9,96400.0,28.4725,28.5123,28.3597,28.4659,96400.0
2008-07-01 13:00:00,42.9,43.22,42.88,43.18,87600.0,28.4659,28.6782,28.4526,28.6517,87600.0
2008-07-01 13:30:00,43.18,43.44,42.99,43.38,70800.0,28.6517,28.8242,28.5256,28.7844,70800.0
2008-07-01 14:00:00,43.38,43.69,43.34,43.55,125600.0,28.7844,28.9901,28.7578,28.8972,125600.0
2008-07-01 14:30:00,43.55,43.79,43.45,43.64,113900.0,28.8972,29.0564,28.8308,28.9569,113900.0
2008-07-01 15:00:00,43.62,43.73,43.41,43.42,136400.0,28.9436,29.0166,28.8043,28.8109,136400.0
2008-07-01 15:30:00,43.44,43.72,43.42,43.62,216700.0,28.8242,29.01,28.8109,28.9436,216700.0
2008-07-02 09:30:00,43.33,43.46,42.88,43.04,101700.0,28.7512,28.8375,28.4526,28.5588,101700.0
2008-07-02 10:00:00,43.06,43.2,42.96,43.1,66000.0,28.572,28.6649,28.5057,28.5986,66000.0
2008-07-02 10:30:00,43.07,43.18,42.88,43.02,59700.0,28.5787,28.6517,28.4526,28.5455,59700.0
2008-07-02 11:00:00,43.04,43.11,42.94,42.98,73500.0,28.5588,28.6052,28.4924,28.519,73500.0
2008-07-02 11:30:00,42.99,43.02,42.77,42.77,111400.0,28.5256,28.5455,28.3796,28.3796,111400.0
2008-07-02 12:00:00,42.79,42.82,42.66,42.67,55500.0,28.3929,28.4128,28.3066,28.3133,55500.0
2008-07-02 12:30:00,42.67,42.76,42.63,42.75,57200.0,28.3133,28.373,28.2867,28.3663,57200.0
2008-07-02 13:00:00,42.74,42.79,42.63,42.75,59500.0,28.3597,28.3929,28.2867,28.3663,59500.0
2008-07-02 13:30:00,42.75,42.87,42.63,42.77,62000.0,28.3663,28.446,28.2867,28.3796,62000.0
2008-07-02 14:00:00,42.79,42.87,42.53,42.54,116100.0,28.3929,28.446,28.2204,28.227,116100.0
2008-07-02 14:30:00,42.5,42.79,42.5,42.73,125500.0,28.2005,28.3929,28.2005,28.3531,125500.0
2008-07-02 15:00:00,42.71,42.75,42.58,42.64,131300.0,28.3398,28.3663,28.2535,28.2934,131300.0
2008-07-02 15:30:00,42.65,42.65,42.39,42.45,219400.0,28.3,28.3,28.1275,28.1673,219400.0
2008-07-03 09:30:00,42.88,42.94,42.46,42.7,111400.0,28.4526,28.4924,28.1739,28.3332,111400.0
2008-07-03 10:00:00,42.66,42.83,42.4,42.76,123400.0,28.3066,28.4194,28.1341,28.373,123400.0
2008-07-03 10:30:00,42.75,42.91,42.6,42.73,106500.0,28.3663,28.4725,28.2668,28.3531,106500.0
2008-07-03 11:00:00,42.72,42.93,42.62,42.75,98600.0,28.3464,28.4858,28.2801,28.3663,98600.0
2008-07-03 11:30:00,42.75,42.76,42.52,42.55,72300.0,28.3663,28.373,28.2137,28.2336,72300.0
2008-07-03 12:00:00,42.56,42.64,42.4,42.58,56000.0,28.2403,28.2934,28.1341,28.2535,56000.0
2008-07-03 12:30:00,42.59,42.8,42.43,42.68,113700.0,28.2602,28.3995,28.154,28.3199,113700.0
2008-07-07 09:30:00,42.96,43.31,42.76,42.79,129200.0,28.5057,28.7379,28.373,28.3929,129200.0
2008-07-07 10:00:00,42.79,43.0,42.68,42.86,65700.0,28.3929,28.5322,28.3199,28.4393,65700.0
2008-07-07 10:30:00,42.85,43.13,42.85,43.0,70800.0,28.4327,28.6185,28.4327,28.5322,70800.0
2008-07-07 11:00:00,42.98,43.26,42.89,43.23,98400.0,28.519,28.7047,28.4592,28.6848,98400.0
2008-07-07 11:30:00,43.26,43.27,42.96,43.05,57500.0,28.7047,28.7114,28.5057,28.5654,57500.0
2008-07-07 12:00:00,43.05,43.22,42.64,42.64,80200.0,28.5654,28.6782,28.2934,28.2934,80200.0
2008-07-07 12:30:00,42.63,42.93,42.6,42.61,82700.0,28.2867,28.4858,28.2668,28.2734,82700.0
2008-07-07 13:00:00,42.61,42.64,42.4,42.52,127600.0,28.2734,28.2934,28.1341,28.2137,127600.0
2008-07-07 13:30:00,42.5,42.55,42.29,42.31,50000.0,28.2005,28.2336,28.0611,28.0744,50000.0
2008-07-07 14:00:00,42.32,42.48,42.21,42.33,81800.0,28.081,28.1872,28.008,28.0877,81800.0
2008-07-07 14:30:00,42.35,42.42,42.22,42.32,62900.0,28.1009,28.1474,28.0147,28.081,62900.0
2008-07-07 15:00:00,42.34,42.81,42.34,42.81,93600.0,28.0943,28.4062,28.0943,28.4062,93600.0
2008-07-07 15:30:00,42.79,42.95,42.47,42.47,124900.0,28.3929,28.4991,28.1806,28.1806,124900.0
2008-07-08 09:30:00,42.26,42.46,42.18,42.3,100700.0,28.0412,28.1739,27.9881,28.0677,100700.0
2008-07-08 10:00:00,42.3,42.6,42.18,42.35,94800.0,28.0677,28.2668,27.9881,28.1009,94800.0
2008-07-08 10:30:00,42.35,42.49,42.22,42.48,117500.0,28.1009,28.1938,28.0147,28.1872,117500.0
2008-07-08 11:00:00,42.49,42.55,42.37,42.42,77400.0,28.1938,28.2336,28.1142,28.1474,77400.0
2008-07-08 11:30:00,42.41,42.62,42.35,42.48,61800.0,28.1407,28.2801,28.1009,28.1872,61800.0
2008-07-08 12:00:00,42.47,42.65,42.41,42.59,56800.0,28.1806,28.3,28.1407,28.2602,56800.0
2008-07-08 12:30:00,42.6,42.71,42.42,42.42,39700.0,28.2668,28.3398,28.1474,28.1474,39700.0
2008-07-08 13:00:00,42.44,42.57,42.19,42.28,49100.0,28.1606,28.2469,27.9948,28.0545,49100.0
2008-07-08 13:30:00,42.27,42.4,42.18,42.28,40300.0,28.0478,28.1341,27.9881,28.0545,40300.0
2008-07-08 14:00:00,42.29,42.48,42.26,42.48,49000.0,28.0611,28.1872,28.0412,28.1872,49000.0
2008-07-08 14:30:00,42.49,42.85,42.44,42.84,72700.0,28.1938,28.4327,28.1606,28.4261,72700.0
2008-07-08 15:00:00,42.84,43.09,42.82,43.09,127900.0,28.4261,28.5919,28.4128,28.5919,127900.0
2008-07-08 15:30:00,43.09,43.15,42.97,43.12,136900.0,28.5919,28.6318,28.5123,28.6119,136900.0
2008-07-09 09:30:00,42.79,43.33,42.62,42.78,85200.0,28.3929,28.7512,28.2801,28.3862,85200.0
2008-07-09 10:00:00,42.78,43.03,42.59,43.01,36600.0,28.3862,28.5521,28.2602,28.5389,36600.0
2008-07-09 10:30:00,42.98,43.04,42.68,43.01,47400.0,28.519,28.5588,28.3199,28.5389,47400.0
2008-07-09 11:00:00,42.99,43.24,42.89,43.22,49900.0,28.5256,28.6915,28.4592,28.6782,49900.0
2008-07-09 11:30:00,43.23,43.24,42.97,43.08,35200.0,28.6848,28.6915,28.5123,28.5853,35200.0
2008-07-09 12:00:00,43.03,43.19,42.8,43.17,57200.0,28.5521,28.6583,28.3995,28.645,57200.0
2008-07-09 12:30:00,43.18,43.19,42.93,43.12,52300.0,28.6517,28.6583,28.4858,28.6119,52300.0
2008-07-09 13:00:00,43.12,43.12,42.92,43.06,53000.0,28.6119,28.6119,28.4791,28.572,53000.0
2008-07-09 13:30:00,43.08,43.2,43.05,43.15,49700.0,28.5853,28.6649,28.5654,28.6318,49700.0
2008-07-09 14:00:00,43.17,43.33,43.0,43.19,80200.0,28.645,28.7512,28.5322,28.6583,80200.0
2008-07-09 14:30:00,43.18,43.25,42.99,43.01,78300.0,28.6517,28.6981,28.5256,28.5389,78300.0
2008-07-09 15:00:00,43.0,43.01,42.77,42.9,94600.0,28.5322,28.5389,28.3796,28.4659,94600.0
2008-07-09 15:30:00,42.91,42.98,42.55,42.59,112300.0,28.4725,28.519,28.2336,28.2602,112300.0
2008-07-10 09:30:00,42.62,43.45,42.62,43.21,75000.0,28.2801,28.8308,28.2801,28.6716,75000.0
2008-07-10 10:00:00,43.21,43.35,43.06,43.29,88800.0,28.6716,28.7645,28.572,28.7247,88800.0
2008-07-10 10:30:00,43.28,43.33,42.95,43.09,110300.0,28.718,28.7512,28.4991,28.5919,110300.0
2008-07-10 11:00:00,43.08,43.23,42.93,43.08,71700.0,28.5853,28.6848,28.4858,28.5853,71700.0
2008-07-10 11:30:00,43.06,43.34,43.02,43.16,52500.0,28.572,28.7578,28.5455,28.6384,52500.0
2008-07-10 12:00:00,43.17,43.34,43.16,43.2,36500.0,28.645,28.7578,28.6384,28.6649,36500.0
2008-07-10 12:30:00,43.19,43.28,43.09,43.21,53200.0,28.6583,28.718,28.5919,28.6716,53200.0
2008-07-10 13:00:00,43.21,43.42,43.19,43.39,49400.0,28.6716,28.8109,28.6583,28.791,49400.0
2008-07-10 13:30:00,43.41,43.66,43.39,43.55,50700.0,28.8043,28.9702,28.791,28.8972,50700.0
2008-07-10 14:00:00,43.54,43.63,43.04,43.13,78800.0,28.8905,28.9503,28.5588,28.6185,78800.0
2008-07-10 14:30:00,43.18,43.19,42.77,42.96,58100.0,28.6517,28.6583,28.3796,28.5057,58100.0
2008-07-10 15:00:00,42.95,43.28,42.9,43.21,89000.0,28.4991,28.718,28.4659,28.6716,89000.0
2008-07-10 15:30:00,43.19,43.23,43.02,43.18,99000.0,28.6583,28.6848,28.5455,28.6517,99000.0
2008-07-11 09:30:00,42.88,42.88,42.28,42.59,59000.0,28.4526,28.4526,28.0545,28.2602,59000.0
2008-07-11 10:00:00,42.57,42.85,42.21,42.35,60000.0,28.2469,28.4327,28.008,28.1009,60000.0
2008-07-11 10:30:00,42.37,42.47,42.12,42.14,54100.0,28.1142,28.1806,27.9483,27.9616,54100.0
2008-07-11 11:00:00,42.11,42.19,41.86,41.95,64300.0,27.9417,27.9948,27.7758,27.8355,64300.0
2008-07-11 11:30:00,41.96,42.22,41.84,42.21,51600.0,27.8421,28.0147,27.7625,28.008,51600.0
2008-07-11 12:00:00,42.21,42.22,41.87,42.07,53300.0,28.008,28.0147,27.7824,27.9151,53300.0
2008-07-11 12:30:00,42.06,42.07,41.82,41.94,62400.0,27.9085,27.9151,27.7493,27.8289,62400.0
2008-07-11 13:00:00,41.91,42.0,41.78,41.95,81000.0,27.809,27.8687,27.7227,27.8355,81000.0
2008-07-11 13:30:00,41.95,42.11,41.88,41.91,78200.0,27.8355,27.9417,27.7891,27.809,78200.0
2008-07-11 14:00:00,41.92,42.28,41.86,42.03,71000.0,27.8156,28.0545,27.7758,27.8886,71000.0
2008-07-11 14:30:00,42.03,42.5,41.91,42.44,125100.0,27.8886,28.2005,27.809,28.1606,125100.0
2008-07-11 15:00:00,42.46,42.83,42.15,42.39,133600.0,28.1739,28.4194,27.9682,28.1275,133600.0
2008-07-11 15:30:00,42.39,42.48,42.1,42.34,91100.0,28.1275,28.1872,27.935,28.0943,91100.0
2008-07-14 09:30:00,42.78,42.95,42.46,42.52,45600.0,28.3862,28.4991,28.1739,28.2137,45600.0
2008-07-14 10:00:00,42.51,42.55,42.16,42.32,32200.0,28.2071,28.2336,27.9749,28.081,32200.0
2008-07-14 10:30:00,42.32,42.56,42.25,42.56,24400.0,28.081,28.2403,28.0346,28.2403,24400.0
2008-07-14 11:00:00,42.57,42.6,42.19,42.26,28100.0,28.2469,28.2668,27.9948,28.0412,28100.0
2008-07-14 11:30:00,42.3,42.34,41.86,42.07,40200.0,28.0677,28.0943,27.7758,27.9151,40200.0
2008-07-14 12:00:00,42.07,42.16,42.0,42.02,32400.0,27.9151,27.9749,27.8687,27.882,32400.0
2008-07-14 12:30:00,42.03,42.07,41.89,41.99,31500.0,27.8886,27.9151,27.7957,27.8621,31500.0
2008-07-14 13:00:00,41.96,42.02,41.87,42.01,21600.0,27.8421,27.882,27.7824,27.8753,21600.0
2008-07-14 13:30:00,42.01,42.25,41.93,42.12,42800.0,27.8753,28.0346,27.8222,27.9483,42800.0
2008-07-14 14:00:00,42.13,42.19,42.07,42.11,48600.0,27.9549,27.9948,27.9151,27.9417,48600.0
2008-07-14 14:30:00,42.11,42.17,41.84,41.95,49800.0,27.9417,27.9815,27.7625,27.8355,49800.0
2008-07-14 15:00:00,41.95,42.26,41.86,42.21,91500.0,27.8355,28.0412,27.7758,28.008,91500.0
2008-07-14 15:30:00,42.23,42.36,42.06,42.06,133400.0,28.0213,28.1076,27.9085,27.9085,133400.0
2008-07-15 09:30:00,41.68,42.09,41.05,41.11,73100.0,27.6564,27.9284,27.2383,27.2781,73100.0
2008-07-15 10:00:00,41.11,41.35,40.84,41.17,86900.0,27.2781,27.4374,27.099,27.3179,86900.0
2008-07-15 10:30:00,41.15,41.32,41.0,41.29,78000.0,27.3047,27.4175,27.2051,27.3976,78000.0
2008-07-15 11:00:00,41.3,41.92,41.26,41.75,52900.0,27.4042,27.8156,27.3777,27.7028,52900.0
2008-07-15 11:30:00,41.79,41.96,41.57,41.87,49900.0,27.7293,27.8421,27.5834,27.7824,49900.0
2008-07-15 12:00:00,41.85,42.0,41.72,41.79,51000.0,27.7692,27.8687,27.6829,27.7293,51000.0
2008-07-15 12:30:00,41.82,42.08,41.8,42.01,44900.0,27.7493,27.9218,27.736,27.8753,44900.0
2008-07-15 13:00:00,42.02,42.22,41.78,41.86,39400.0,27.882,28.0147,27.7227,27.7758,39400.0
2008-07-15 13:30:00,41.8,42.11,41.78,42.05,30100.0,27.736,27.9417,27.7227,27.9019,30100.0
2008-07-15 14:00:00,42.02,42.1,41.79,41.88,116300.0,27.882,27.935,27.7293,27.7891,116300.0
2008-07-15 14:30:00,41.89,42.07,41.82,41.96,86000.0,27.7957,27.9151,27.7493,27.8421,86000.0
2008-07-15 15:00:00,41.97,42.13,41.7,41.73,159300.0,27.8488,27.9549,27.6696,27.6895,159300.0
2008-07-15 15:30:00,41.74,41.86,41.33,41.37,169500.0,27.6962,27.7758,27.4241,27.4507,169500.0
2008-07-16 09:30:00,41.29,41.66,40.05,41.55,64300.0,27.3976,27.6431,26.5748,27.5701,64300.0
2008-07-16 10:00:00,41.57,41.6,41.05,41.28,48400.0,27.5834,27.6033,27.2383,27.3909,48400.0
2008-07-16 10:30:00,41.3,41.86,41.25,41.69,61100.0,27.4042,27.7758,27.371,27.663,61100.0
2008-07-16 11:00:00,41.69,41.95,41.64,41.66,61600.0,27.663,27.8355,27.6298,27.6431,61600.0
2008-07-16 11:30:00,41.65,41.72,41.43,41.63,57300.0,27.6364,27.6829,27.4905,27.6232,57300.0
2008-07-16 12:00:00,41.64,41.77,41.53,41.6,76100.0,27.6298,27.7161,27.5568,27.6033,76100.0
2008-07-16 12:30:00,41.6,41.62,41.49,41.55,82400.0,27.6033,27.6165,27.5303,27.5701,82400.0
2008-07-16 13:00:00,41.54,41.64,41.48,41.57,142300.0,27.5635,27.6298,27.5236,27.5834,142300.0
2008-07-16 13:30:00,41.56,41.6,41.51,41.54,73400.0,27.5767,27.6033,27.5436,27.5635,73400.0
2008-07-16 14:00:00,41.53,41.59,41.39,41.42,275900.0,27.5568,27.5966,27.4639,27.4838,275900.0
2008-07-16 14:30:00,41.43,41.54,41.35,41.46,310000.0,27.4905,27.5635,27.4374,27.5104,310000.0
2008-07-16 15:00:00,41.44,41.61,41.4,41.48,285500.0,27.4971,27.6099,27.4706,27.5236,285500.0
2008-07-16 15:30:00,41.48,41.7,41.46,41.6,273800.0,27.5236,27.6696,27.5104,27.6033,273800.0
2008-07-17 09:30:00,41.7,42.5,41.7,42.43,146200.0,27.6696,28.2005,27.6696,28.154,146200.0
2008-07-17 10:00:00,42.44,42.6,42.05,42.57,150800.0,28.1606,28.2668,27.9019,28.2469,150800.0
2008-07-17 10:30:00,42.57,42.78,42.33,42.41,183900.0,28.2469,28.3862,28.0877,28.1407,183900.0
2008-07-17 11:00:00,42.44,42.62,42.31,42.48,126100.0,28.1606,28.2801,28.0744,28.1872,126100.0
2008-07-17 11:30:00,42.5,42.81,42.42,42.65,53500.0,28.2005,28.4062,28.1474,28.3,53500.0
2008-07-17 12:00:00,42.64,42.66,42.53,42.62,29000.0,28.2934,28.3066,28.2204,28.2801,29000.0
2008-07-17 12:30:00,42.65,42.86,42.51,42.78,37700.0,28.3,28.4393,28.2071,28.3862,37700.0
2008-07-17 13:00:00,42.79,43.09,42.66,42.91,62400.0,28.3929,28.5919,28.3066,28.4725,62400.0
2008-07-17 13:30:00,42.91,43.24,42.91,43.12,79300.0,28.4725,28.6915,28.4725,28.6119,79300.0
2008-07-17 14:00:00,43.14,43.36,43.09,43.25,105200.0,28.6251,28.7711,28.5919,28.6981,105200.0
2008-07-17 14:30:00,43.28,43.36,43.09,43.26,95300.0,28.718,28.7711,28.5919,28.7047,95300.0
2008-07-17 15:00:00,43.26,43.51,43.23,43.46,128200.0,28.7047,28.8706,28.6848,28.8375,128200.0
2008-07-17 15:30:00,43.45,43.63,43.24,43.57,174300.0,28.8308,28.9503,28.6915,28.9104,174300.0
2008-07-18 09:30:00,43.36,44.06,43.36,44.06,232800.0,28.7711,29.2356,28.7711,29.2356,232800.0
2008-07-18 10:00:00,44.06,44.35,43.99,44.34,91400.0,29.2356,29.428,29.1891,29.4214,91400.0
2008-07-18 10:30:00,44.34,44.71,44.18,44.6,82800.0,29.4214,29.6669,29.3152,29.5939,82800.0
2008-07-18 11:00:00,44.63,44.91,44.63,44.64,77000.0,29.6138,29.7996,29.6138,29.6204,77000.0
2008-07-18 11:30:00,44.69,44.76,44.57,44.75,59300.0,29.6536,29.7001,29.574,29.6934,59300.0
2008-07-18 12:00:00,44.75,44.89,44.66,44.8,85600.0,29.6934,29.7863,29.6337,29.7266,85600.0
2008-07-18 12:30:00,44.8,44.99,44.8,44.86,56900.0,29.7266,29.8527,29.7266,29.7664,56900.0
2008-07-18 13:00:00,44.85,45.06,44.85,44.99,72000.0,29.7598,29.8991,29.7598,29.8527,72000.0
2008-07-18 13:30:00,45.0,45.1,44.83,44.87,110100.0,29.8593,29.9257,29.7465,29.773,110100.0
2008-07-18 14:00:00,44.88,45.17,44.8,45.12,109100.0,29.7797,29.9721,29.7266,29.9389,109100.0
2008-07-18 14:30:00,45.11,45.12,44.77,44.91,101700.0,29.9323,29.9389,29.7067,29.7996,101700.0
2008-07-18 15:00:00,44.88,45.08,44.82,45.02,124900.0,29.7797,29.9124,29.7399,29.8726,124900.0
2008-07-18 15:30:00,45.03,45.36,44.99,45.2,248700.0,29.8792,30.0982,29.8527,29.992,248700.0
2008-07-21 09:30:00,45.12,45.7,45.12,45.22,99100.0,29.9389,30.3238,29.9389,30.0053,99100.0
2008-07-21 10:00:00,45.19,45.3,44.95,45.01,100400.0,29.9854,30.0584,29.8261,29.8659,100400.0
2008-07-21 10:30:00,45.0,45.24,44.82,45.12,69100.0,29.8593,30.0186,29.7399,29.9389,69100.0
2008-07-21 11:00:00,45.12,45.12,44.66,44.86,125200.0,29.9389,29.9389,29.6337,29.7664,125200.0
2008-07-21 11:30:00,44.86,44.96,44.83,44.83,61000.0,29.7664,29.8328,29.7465,29.7465,61000.0
2008-07-21 12:00:00,44.84,45.1,44.8,45.07,63500.0,29.7531,29.9257,29.7266,29.9058,63500.0
2008-07-21 12:30:00,45.07,45.18,45.05,45.15,52400.0,29.9058,29.9787,29.8925,29.9588,52400.0
2008-07-21 13:00:00,45.11,45.18,45.09,45.16,45700.0,29.9323,29.9787,29.919,29.9655,45700.0
2008-07-21 13:30:00,45.15,45.32,45.11,45.19,95000.0,29.9588,30.0716,29.9323,29.9854,95000.0
2008-07-21 14:00:00,45.19,45.32,45.09,45.15,77400.0,29.9854,30.0716,29.919,29.9588,77400.0
2008-07-21 14:30:00,45.12,45.28,45.09,45.18,86100.0,29.9389,30.0451,29.919,29.9787,86100.0
2008-07-21 15:00:00,45.18,45.34,45.14,45.2,102800.0,29.9787,30.0849,29.9522,29.992,102800.0
2008-07-21 15:30:00,45.21,45.37,45.15,45.25,175100.0,29.9987,30.1048,29.9588,30.0252,175100.0
2008-07-22 09:30:00,42.83,44.43,42.62,44.34,176700.0,28.4194,29.4811,28.2801,29.4214,176700.0
2008-07-22 10:00:00,44.3,44.9,44.24,44.58,133400.0,29.3948,29.793,29.355,29.5806,133400.0
2008-07-22 10:30:00,44.57,44.81,44.0,44.08,118100.0,29.574,29.7332,29.1958,29.2489,118100.0
2008-07-22 11:00:00,44.1,44.35,44.09,44.24,59800.0,29.2621,29.428,29.2555,29.355,59800.0
2008-07-22 11:30:00,44.26,44.31,44.13,44.14,52900.0,29.3683,29.4015,29.282,29.2887,52900.0
2008-07-22 12:00:00,44.13,44.89,44.12,44.69,68700.0,29.282,29.7863,29.2754,29.6536,68700.0
2008-07-22 12:30:00,44.67,44.69,44.53,44.56,36500.0,29.6403,29.6536,29.5474,29.5674,36500.0
2008-07-22 13:00:00,44.53,44.58,44.34,44.34,52500.0,29.5474,29.5806,29.4214,29.4214,52500.0
2008-07-22 13:30:00,44.37,44.4,44.07,44.13,47600.0,29.4413,29.4612,29.2422,29.282,47600.0
2008-07-22 14:00:00,44.1,44.38,44.06,44.35,100500.0,29.2621,29.4479,29.2356,29.428,100500.0
2008-07-22 14:30:00,44.35,44.6,44.34,44.48,87500.0,29.428,29.5939,29.4214,29.5143,87500.0
2008-07-22 15:00:00,44.5,44.55,44.09,44.14,160500.0,29.5275,29.5607,29.2555,29.2887,160500.0
2008-07-22 15:30:00,44.14,44.23,43.96,44.01,336300.0,29.2887,29.3484,29.1692,29.2024,336300.0
2008-07-23 09:30:00,43.93,44.1,43.29,43.89,75700.0,29.1493,29.2621,28.7247,29.1228,75700.0
2008-07-23 10:00:00,43.9,44.06,43.83,43.96,71700.0,29.1294,29.2356,29.083,29.1692,71700.0
2008-07-23 10:30:00,43.97,44.1,43.88,43.95,129700.0,29.1759,29.2621,29.1161,29.1626,129700.0
2008-07-23 11:00:00,43.93,44.0,43.86,43.87,96000.0,29.1493,29.1958,29.1029,29.1095,96000.0
2008-07-23 11:30:00,43.87,44.09,43.85,43.95,62600.0,29.1095,29.2555,29.0962,29.1626,62600.0
2008-07-23 12:00:00,43.96,44.03,43.83,43.95,57600.0,29.1692,29.2157,29.083,29.1626,57600.0
2008-07-23 12:30:00,43.96,43.96,43.83,43.84,60800.0,29.1692,29.1692,29.083,29.0896,60800.0
2008-07-23 13:00:00,43.83,43.85,43.57,43.57,81600.0,29.083,29.0962,28.9104,28.9104,81600.0
2008-07-23 13:30:00,43.58,43.88,43.49,43.76,82800.0,28.9171,29.1161,28.8574,29.0365,82800.0
2008-07-23 14:00:00,43.75,44.08,43.71,44.03,87000.0,29.0299,29.2489,29.0033,29.2157,87000.0
2008-07-23 14:30:00,44.02,44.1,43.89,44.0,77900.0,29.209,29.2621,29.1228,29.1958,77900.0
2008-07-23 15:00:00,44.0,44.15,43.91,44.0,196200.0,29.1958,29.2953,29.136,29.1958,196200.0
2008-07-23 15:30:00,44.0,44.06,43.93,43.99,141000.0,29.1958,29.2356,29.1493,29.1891,141000.0
2008-07-24 09:30:00,44.1,44.1,43.58,43.77,57800.0,29.2621,29.2621,28.9171,29.0432,57800.0
2008-07-24 10:00:00,43.73,43.91,43.44,43.91,63600.0,29.0166,29.136,28.8242,29.136,63600.0
2008-07-24 10:30:00,43.87,44.03,43.73,44.02,65500.0,29.1095,29.2157,29.0166,29.209,65500.0
2008-07-24 11:00:00,44.01,44.03,43.89,43.89,52300.0,29.2024,29.2157,29.1228,29.1228,52300.0
2008-07-24 11:30:00,43.89,44.05,43.86,44.0,36200.0,29.1228,29.2289,29.1029,29.1958,36200.0
2008-07-24 12:00:00,44.0,44.03,43.95,43.95,51800.0,29.1958,29.2157,29.1626,29.1626,51800.0
2008-07-24 12:30:00,43.96,44.02,43.93,43.97,45200.0,29.1692,29.209,29.1493,29.1759,45200.0
2008-07-24 13:00:00,43.97,44.05,43.88,44.04,70200.0,29.1759,29.2289,29.1161,29.2223,70200.0
2008-07-24 13:30:00,44.05,44.08,43.78,43.83,30600.0,29.2289,29.2489,29.0498,29.083,30600.0
2008-07-24 14:00:00,43.8,43.82,43.56,43.56,40000.0,29.0631,29.0763,28.9038,28.9038,40000.0
2008-07-24 14:30:00,43.55,43.56,43.37,43.46,53100.0,28.8972,28.9038,28.7777,28.8375,53100.0
2008-07-24 15:00:00,43.45,43.56,43.19,43.22,65300.0,28.8308,28.9038,28.6583,28.6782,65300.0
2008-07-24 15:30:00,43.22,43.29,43.02,43.07,109800.0,28.6782,28.7247,28.5455,28.5787,109800.0
2008-07-25 09:30:00,43.54,43.54,43.08,43.51,60500.0,28.8905,28.8905,28.5853,28.8706,60500.0
2008-07-25 10:00:00,43.51,44.1,43.51,43.61,109400.0,28.8706,29.2621,28.8706,28.937,109400.0
2008-07-25 10:30:00,43.61,44.11,43.56,44.01,78400.0,28.937,29.2688,28.9038,29.2024,78400.0
2008-07-25 11:00:00,44.0,44.06,43.67,43.67,44600.0,29.1958,29.2356,28.9768,28.9768,44600.0
2008-07-25 11:30:00,43.7,43.79,43.55,43.55,53200.0,28.9967,29.0564,28.8972,28.8972,53200.0
2008-07-25 12:00:00,43.56,43.56,43.44,43.52,35900.0,28.9038,28.9038,28.8242,28.8773,35900.0
2008-07-25 12:30:00,43.53,43.68,43.51,43.67,24600.0,28.8839,28.9834,28.8706,28.9768,24600.0
2008-07-25 13:00:00,43.66,43.73,43.58,43.61,54400.0,28.9702,29.0166,28.9171,28.937,54400.0
2008-07-25 13:30:00,43.61,43.74,43.43,43.7,43000.0,28.937,29.0232,28.8176,28.9967,43000.0
2008-07-25 14:00:00,43.7,43.88,43.68,43.72,63500.0,28.9967,29.1161,28.9834,29.01,63500.0
2008-07-25 14:30:00,43.71,43.84,43.67,43.79,50200.0,29.0033,29.0896,28.9768,29.0564,50200.0
2008-07-25 15:00:00,43.79,43.79,43.62,43.69,73000.0,29.0564,29.0564,28.9436,28.9901,73000.0
2008-07-25 15:30:00,43.69,43.77,43.61,43.73,106100.0,28.9901,29.0432,28.937,29.0166,106100.0
2008-07-28 09:30:00,43.77,43.89,43.59,43.82,35200.0,29.0432,29.1228,28.9237,29.0763,35200.0
2008-07-28 10:00:00,43.84,43.98,43.66,43.67,40500.0,29.0896,29.1825,28.9702,28.9768,40500.0
2008-07-28 10:30:00,43.66,43.71,43.37,43.43,53400.0,28.9702,29.0033,28.7777,28.8176,53400.0
2008-07-28 11:00:00,43.42,43.54,43.23,43.28,46900.0,28.8109,28.8905,28.6848,28.718,46900.0
2008-07-28 11:30:00,43.27,43.42,43.14,43.38,40300.0,28.7114,28.8109,28.6251,28.7844,40300.0
2008-07-28 12:00:00,43.36,43.41,43.3,43.34,36500.0,28.7711,28.8043,28.7313,28.7578,36500.0
2008-07-28 12:30:00,43.36,43.43,43.21,43.3,40000.0,28.7711,28.8176,28.6716,28.7313,40000.0
2008-07-28 13:00:00,43.29,43.37,43.27,43.33,31200.0,28.7247,28.7777,28.7114,28.7512,31200.0
2008-07-28 13:30:00,43.33,43.39,43.27,43.3,31900.0,28.7512,28.791,28.7114,28.7313,31900.0
2008-07-28 14:00:00,43.31,43.37,43.27,43.3,43000.0,28.7379,28.7777,28.7114,28.7313,43000.0
2008-07-28 14:30:00,43.3,43.43,43.24,43.24,55400.0,28.7313,28.8176,28.6915,28.6915,55400.0
2008-07-28 15:00:00,43.25,43.34,43.21,43.27,40000.0,28.6981,28.7578,28.6716,28.7114,40000.0
2008-07-28 15:30:00,43.27,43.34,43.1,43.14,79300.0,28.7114,28.7578,28.5986,28.6251,79300.0
2008-07-29 09:30:00,43.41,44.05,43.15,44.0,47900.0,28.8043,29.2289,28.6318,29.1958,47900.0
2008-07-29 10:00:00,44.03,44.15,43.89,43.93,53500.0,29.2157,29.2953,29.1228,29.1493,53500.0
2008-07-29 10:30:00,43.93,44.14,43.83,43.98,64400.0,29.1493,29.2887,29.083,29.1825,64400.0
2008-07-29 11:00:00,43.94,43.99,43.83,43.85,41700.0,29.156,29.1891,29.083,29.0962,41700.0
2008-07-29 11:30:00,43.86,44.1,43.85,43.98,61700.0,29.1029,29.2621,29.0962,29.1825,61700.0
2008-07-29 12:00:00,43.99,44.1,43.95,44.05,43300.0,29.1891,29.2621,29.1626,29.2289,43300.0
2008-07-29 12:30:00,44.07,44.07,43.94,43.97,39000.0,29.2422,29.2422,29.156,29.1759,39000.0
2008-07-29 13:00:00,43.96,44.01,43.82,44.0,41400.0,29.1692,29.2024,29.0763,29.1958,41400.0
2008-07-29 13:30:00,44.02,44.11,43.99,44.11,304700.0,29.209,29.2688,29.1891,29.2688,304700.0
2008-07-29 14:00:00,44.11,44.19,43.97,44.07,106300.0,29.2688,29.3218,29.1759,29.2422,106300.0
2008-07-29 14:30:00,44.06,44.15,43.96,44.04,130600.0,29.2356,29.2953,29.1692,29.2223,130600.0
2008-07-29 15:00:00,44.02,44.16,43.97,44.1,91900.0,29.209,29.3019,29.1759,29.2621,91900.0
2008-07-29 15:30:00,44.11,44.26,44.07,44.26,67700.0,29.2688,29.3683,29.2422,29.3683,67700.0
2008-07-30 09:30:00,44.54,45.01,44.5,44.99,65800.0,29.5541,29.8659,29.5275,29.8527,65800.0
2008-07-30 10:00:00,44.98,45.0,44.83,44.93,49600.0,29.846,29.8593,29.7465,29.8129,49600.0
2008-07-30 10:30:00,44.93,44.96,44.53,44.7,68200.0,29.8129,29.8328,29.5474,29.6602,68200.0
2008-07-30 11:00:00,44.69,44.89,44.55,44.69,59500.0,29.6536,29.7863,29.5607,29.6536,59500.0
2008-07-30 11:30:00,44.71,44.75,44.52,44.67,43100.0,29.6669,29.6934,29.5408,29.6403,43100.0
2008-07-30 12:00:00,44.65,44.69,44.45,44.48,34700.0,29.6271,29.6536,29.4944,29.5143,34700.0
2008-07-30 12:30:00,44.47,44.51,44.13,44.29,73000.0,29.5076,29.5342,29.282,29.3882,73000.0
2008-07-30 13:00:00,44.29,44.31,44.1,44.24,48600.0,29.3882,29.4015,29.2621,29.355,48600.0
2008-07-30 13:30:00,44.24,44.31,44.09,44.16,53000.0,29.355,29.4015,29.2555,29.3019,53000.0
2008-07-30 14:00:00,44.17,44.33,44.17,44.3,86300.0,29.3086,29.4147,29.3086,29.3948,86300.0
2008-07-30 14:30:00,44.31,44.39,44.19,44.24,78600.0,29.4015,29.4545,29.3218,29.355,78600.0
2008-07-30 15:00:00,44.25,44.38,44.14,44.35,83100.0,29.3617,29.4479,29.2887,29.428,83100.0
2008-07-30 15:30:00,44.36,44.6,44.36,44.5,130600.0,29.4346,29.5939,29.4346,29.5275,130600.0
2008-07-31 09:30:00,44.19,44.51,43.9,44.36,98800.0,29.3218,29.5342,29.1294,29.4346,98800.0
2008-07-31 10:00:00,44.34,44.64,44.28,44.54,43300.0,29.4214,29.6204,29.3816,29.5541,43300.0
2008-07-31 10:30:00,44.53,44.56,44.27,44.43,41900.0,29.5474,29.5674,29.3749,29.4811,41900.0
2008-07-31 11:00:00,44.43,44.44,44.12,44.13,65000.0,29.4811,29.4877,29.2754,29.282,65000.0
2008-07-31 11:30:00,44.11,44.28,44.09,44.28,27900.0,29.2688,29.3816,29.2555,29.3816,27900.0
2008-07-31 12:00:00,44.26,44.31,43.99,44.23,38400.0,29.3683,29.4015,29.1891,29.3484,38400.0
2008-07-31 12:30:00,44.23,44.27,44.07,44.08,90500.0,29.3484,29.3749,29.2422,29.2489,90500.0
2008-07-31 13:00:00,44.07,44.27,44.0,44.21,37600.0,29.2422,29.3749,29.1958,29.3351,37600.0
2008-07-31 13:30:00,44.23,44.38,44.18,44.19,25800.0,29.3484,29.4479,29.3152,29.3218,25800.0
2008-07-31 14:00:00,44.18,44.26,44.07,44.12,147200.0,29.3152,29.3683,29.2422,29.2754,147200.0
2008-07-31 14:30:00,44.16,44.37,44.15,44.3,24900.0,29.3019,29.4413,29.2953,29.3948,24900.0
2008-07-31 15:00:00,44.31,44.48,44.22,44.22,70500.0,29.4015,29.5143,29.3417,29.3417,70500.0
2008-07-31 15:30:00,44.22,44.25,43.98,44.03,195900.0,29.3417,29.3617,29.1825,29.2157,195900.0
2008-08-01 09:30:00,44.17,44.55,43.91,44.15,79100.0,29.3086,29.5607,29.136,29.2953,79100.0
2008-08-01 10:00:00,44.16,44.4,43.92,44.06,167500.0,29.3019,29.4612,29.1427,29.2356,167500.0
2008-08-01 10:30:00,44.08,44.28,44.05,44.16,54100.0,29.2489,29.3816,29.2289,29.3019,54100.0
2008-08-01 11:00:00,44.14,44.25,44.01,44.25,66800.0,29.2887,29.3617,29.2024,29.3617,66800.0
2008-08-01 11:30:00,44.23,44.34,44.17,44.21,30400.0,29.3484,29.4214,29.3086,29.3351,30400.0
2008-08-01 12:00:00,44.22,44.22,44.09,44.16,93400.0,29.3417,29.3417,29.2555,29.3019,93400.0
2008-08-01 12:30:00,44.16,44.28,44.04,44.05,118500.0,29.3019,29.3816,29.2223,29.2289,118500.0
2008-08-01 13:00:00,44.05,44.18,44.02,44.15,80200.0,29.2289,29.3152,29.209,29.2953,80200.0
2008-08-01 13:30:00,44.13,44.23,44.02,44.11,77600.0,29.282,29.3484,29.209,29.2688,77600.0
2008-08-01 14:00:00,44.11,44.14,43.78,43.98,128300.0,29.2688,29.2887,29.0498,29.1825,128300.0
2008-08-01 14:30:00,43.96,44.29,43.92,44.27,82000.0,29.1692,29.3882,29.1427,29.3749,82000.0
2008-08-01 15:00:00,44.27,44.36,44.07,44.2,305800.0,29.3749,29.4346,29.2422,29.3285,305800.0
2008-08-01 15:30:00,44.15,44.3,44.09,44.1,113700.0,29.2953,29.3948,29.2555,29.2621,113700.0
2008-08-04 09:30:00,44.04,44.08,43.7,43.92,103200.0,29.2223,29.2489,28.9967,29.1427,103200.0
2008-08-04 10:00:00,43.92,44.07,43.8,43.97,73900.0,29.1427,29.2422,29.0631,29.1759,73900.0
2008-08-04 10:30:00,43.96,44.1,43.85,43.85,51900.0,29.1692,29.2621,29.0962,29.0962,51900.0
2008-08-04 11:00:00,43.86,44.02,43.76,43.96,75000.0,29.1029,29.209,29.0365,29.1692,75000.0
2008-08-04 11:30:00,43.97,44.34,43.89,44.32,55400.0,29.1759,29.4214,29.1228,29.4081,55400.0
2008-08-04 12:00:00,44.33,44.46,44.3,44.41,45200.0,29.4147,29.501,29.3948,29.4678,45200.0
2008-08-04 12:30:00,44.4,44.43,44.28,44.3,48900.0,29.4612,29.4811,29.3816,29.3948,48900.0
2008-08-04 13:00:00,44.31,44.43,44.27,44.35,46200.0,29.4015,29.4811,29.3749,29.428,46200.0
2008-08-04 13:30:00,44.33,44.43,44.27,44.32,44200.0,29.4147,29.4811,29.3749,29.4081,44200.0
2008-08-04 14:00:00,44.34,44.51,44.3,44.43,29500.0,29.4214,29.5342,29.3948,29.4811,29500.0
2008-08-04 14:30:00,44.43,44.54,44.41,44.45,29600.0,29.4811,29.5541,29.4678,29.4944,29600.0
2008-08-04 15:00:00,44.47,44.53,44.36,44.37,102000.0,29.5076,29.5474,29.4346,29.4413,102000.0
2008-08-04 15:30:00,44.38,44.38,44.06,44.14,138900.0,29.4479,29.4479,29.2356,29.2887,138900.0
2008-08-05 09:30:00,44.46,45.28,44.4,45.24,55400.0,29.501,30.0451,29.4612,30.0186,55400.0
2008-08-05 10:00:00,45.28,45.35,45.13,45.27,45500.0,30.0451,30.0915,29.9456,30.0385,45500.0
2008-08-05 10:30:00,45.27,45.61,45.27,45.56,76000.0,30.0385,30.2641,30.0385,30.2309,76000.0
2008-08-05 11:00:00,45.57,45.71,45.53,45.71,60700.0,30.2375,30.3304,30.211,30.3304,60700.0
2008-08-05 11:30:00,45.71,45.77,45.58,45.62,59300.0,30.3304,30.3702,30.2442,30.2707,59300.0
2008-08-05 12:00:00,45.59,45.75,45.59,45.68,45200.0,30.2508,30.357,30.2508,30.3105,45200.0
2008-08-05 12:30:00,45.67,45.67,45.6,45.62,24800.0,30.3039,30.3039,30.2574,30.2707,24800.0
2008-08-05 13:00:00,45.61,45.64,45.53,45.56,21700.0,30.2641,30.284,30.211,30.2309,21700.0
2008-08-05 13:30:00,45.56,45.7,45.51,45.57,52100.0,30.2309,30.3238,30.1977,30.2375,52100.0
2008-08-05 14:00:00,45.56,45.71,45.36,45.68,140200.0,30.2309,30.3304,30.0982,30.3105,140200.0
2008-08-05 14:30:00,45.65,46.14,45.65,46.07,157100.0,30.2906,30.6157,30.2906,30.5693,157100.0
2008-08-05 15:00:00,46.07,46.16,45.92,45.93,196400.0,30.5693,30.629,30.4698,30.4764,196400.0
2008-08-05 15:30:00,45.94,46.26,45.9,46.18,144100.0,30.483,30.6954,30.4565,30.6423,144100.0
2008-08-06 09:30:00,46.12,46.12,45.72,45.74,76400.0,30.6025,30.6025,30.3371,30.3503,76400.0
2008-08-06 10:00:00,45.74,45.82,45.54,45.59,97600.0,30.3503,30.4034,30.2176,30.2508,97600.0
2008-08-06 10:30:00,45.59,45.59,45.17,45.25,121200.0,30.2508,30.2508,29.9721,30.0252,121200.0
2008-08-06 11:00:00,45.24,45.45,45.11,45.44,85000.0,30.0186,30.1579,29.9323,30.1513,85000.0
2008-08-06 11:30:00,45.44,45.52,45.32,45.38,84800.0,30.1513,30.2043,30.0716,30.1115,84800.0
2008-08-06 12:00:00,45.36,45.37,45.03,45.15,60900.0,30.0982,30.1048,29.8792,29.9588,60900.0
2008-08-06 12:30:00,45.17,45.27,45.11,45.23,37200.0,29.9721,30.0385,29.9323,30.0119,37200.0
2008-08-06 13:00:00,45.23,45.27,45.17,45.22,33600.0,30.0119,30.0385,29.9721,30.0053,33600.0
2008-08-06 13:30:00,45.22,45.26,45.1,45.15,40100.0,30.0053,30.0318,29.9257,29.9588,40100.0
2008-08-06 14:00:00,45.15,45.43,45.15,45.38,41800.0,29.9588,30.1446,29.9588,30.1115,41800.0
2008-08-06 14:30:00,45.38,45.7,45.37,45.58,46400.0,30.1115,30.3238,30.1048,30.2442,46400.0
2008-08-06 15:00:00,45.57,45.6,45.41,45.41,92400.0,30.2375,30.2574,30.1314,30.1314,92400.0
2008-08-06 15:30:00,45.41,45.57,45.34,45.46,243400.0,30.1314,30.2375,30.0849,30.1645,243400.0
2008-08-07 09:30:00,44.82,44.91,44.26,44.65,75700.0,29.7399,29.7996,29.3683,29.6271,75700.0
2008-08-07 10:00:00,44.66,45.24,44.62,45.19,102900.0,29.6337,30.0186,29.6072,29.9854,102900.0
2008-08-07 10:30:00,45.21,45.21,44.82,45.01,52200.0,29.9987,29.9987,29.7399,29.8659,52200.0
2008-08-07 11:00:00,45.01,45.19,44.88,45.15,33600.0,29.8659,29.9854,29.7797,29.9588,33600.0
2008-08-07 11:30:00,45.13,45.22,45.09,45.11,17900.0,29.9456,30.0053,29.919,29.9323,17900.0
2008-08-07 12:00:00,45.04,45.04,44.87,45.04,22900.0,29.8858,29.8858,29.773,29.8858,22900.0
2008-08-07 12:30:00,45.02,45.48,45.01,45.48,38500.0,29.8726,30.1778,29.8659,30.1778,38500.0
2008-08-07 13:00:00,45.45,45.46,45.34,45.46,56500.0,30.1579,30.1645,30.0849,30.1645,56500.0
2008-08-07 13:30:00,45.45,45.51,45.17,45.19,28500.0,30.1579,30.1977,29.9721,29.9854,28500.0
2008-08-07 14:00:00,45.17,45.18,45.02,45.05,44000.0,29.9721,29.9787,29.8726,29.8925,44000.0
2008-08-07 14:30:00,45.05,45.11,44.92,44.94,53700.0,29.8925,29.9323,29.8062,29.8195,53700.0
2008-08-07 15:00:00,44.95,45.11,44.87,45.03,52400.0,29.8261,29.9323,29.773,29.8792,52400.0
2008-08-07 15:30:00,45.0,45.02,44.63,44.65,147300.0,29.8593,29.8726,29.6138,29.6271,147300.0
2008-08-08 09:30:00,44.65,45.52,44.62,45.52,66800.0,29.6271,30.2043,29.6072,30.2043,66800.0
2008-08-08 10:00:00,45.47,46.05,45.42,45.98,42900.0,30.1712,30.556,30.138,30.5096,42900.0
2008-08-08 10:30:00,45.99,46.01,45.83,45.87,121900.0,30.5162,30.5295,30.41,30.4366,121900.0
2008-08-08 11:00:00,45.88,45.92,45.79,45.83,36700.0,30.4432,30.4698,30.3835,30.41,36700.0
2008-08-08 11:30:00,45.82,45.98,45.8,45.96,36100.0,30.4034,30.5096,30.3901,30.4963,36100.0
2008-08-08 12:00:00,45.96,46.41,45.93,46.39,59800.0,30.4963,30.7949,30.4764,30.7816,59800.0
2008-08-08 12:30:00,46.4,46.45,46.34,46.36,40800.0,30.7883,30.8214,30.7485,30.7617,40800.0
2008-08-08 13:00:00,46.33,46.56,46.26,46.53,64700.0,30.7418,30.8944,30.6954,30.8745,64700.0
2008-08-08 13:30:00,46.54,46.91,46.54,46.86,69400.0,30.8812,31.1267,30.8812,31.0935,69400.0
2008-08-08 14:00:00,46.86,46.87,46.71,46.83,58300.0,31.0935,31.1001,30.994,31.0736,58300.0
2008-08-08 14:30:00,46.83,46.9,46.77,46.78,37300.0,31.0736,31.12,31.0338,31.0404,37300.0
2008-08-08 15:00:00,46.78,46.83,46.55,46.67,63400.0,31.0404,31.0736,30.8878,30.9674,63400.0
2008-08-08 15:30:00,46.68,46.88,46.67,46.78,125800.0,30.9741,31.1068,30.9674,31.0404,125800.0
2008-08-11 09:30:00,46.63,46.74,46.34,46.61,53500.0,30.9409,31.0139,30.7485,30.9276,53500.0
2008-08-11 10:00:00,46.64,46.73,46.54,46.64,22000.0,30.9475,31.0072,30.8812,30.9475,22000.0
2008-08-11 10:30:00,46.62,46.98,46.62,46.96,30900.0,30.9342,31.1731,30.9342,31.1598,30900.0
2008-08-11 11:00:00,46.98,47.15,46.94,47.1,36700.0,31.1731,31.2859,31.1466,31.2527,36700.0
2008-08-11 11:30:00,47.15,47.39,47.1,47.35,29900.0,31.2859,31.4452,31.2527,31.4186,29900.0
2008-08-11 12:00:00,47.37,47.53,47.31,47.48,39100.0,31.4319,31.5381,31.3921,31.5049,39100.0
2008-08-11 12:30:00,47.48,47.5,47.34,47.44,23100.0,31.5049,31.5182,31.412,31.4783,23100.0
2008-08-11 13:00:00,47.43,47.6,47.34,47.6,25700.0,31.4717,31.5845,31.412,31.5845,25700.0
2008-08-11 13:30:00,47.6,47.78,47.6,47.75,46900.0,31.5845,31.7039,31.5845,31.684,46900.0
2008-08-11 14:00:00,47.76,47.93,47.65,47.69,80700.0,31.6907,31.8035,31.6177,31.6442,80700.0
2008-08-11 14:30:00,47.71,47.83,47.51,47.59,69600.0,31.6575,31.7371,31.5248,31.5779,69600.0
2008-08-11 15:00:00,47.59,47.61,47.32,47.42,175700.0,31.5779,31.5911,31.3987,31.4651,175700.0
2008-08-11 15:30:00,47.41,47.68,47.32,47.66,126600.0,31.4584,31.6376,31.3987,31.6243,126600.0
2008-08-12 09:30:00,47.77,47.78,47.29,47.49,76800.0,31.6973,31.7039,31.3788,31.5115,76800.0
2008-08-12 10:00:00,47.52,47.68,47.41,47.44,37900.0,31.5314,31.6376,31.4584,31.4783,37900.0
2008-08-12 10:30:00,47.42,47.47,47.3,47.46,28200.0,31.4651,31.4983,31.3855,31.4916,28200.0
2008-08-12 11:00:00,47.45,47.76,47.43,47.75,21900.0,31.485,31.6907,31.4717,31.684,21900.0
2008-08-12 11:30:00,47.76,47.79,47.52,47.52,18600.0,31.6907,31.7106,31.5314,31.5314,18600.0
2008-08-12 12:00:00,47.52,47.55,47.42,47.48,20000.0,31.5314,31.5513,31.4651,31.5049,20000.0
2008-08-12 12:30:00,47.48,47.55,47.36,47.54,21800.0,31.5049,31.5513,31.4253,31.5447,21800.0
2008-08-12 13:00:00,47.56,47.58,47.37,47.41,57300.0,31.558,31.5712,31.4319,31.4584,57300.0
2008-08-12 13:30:00,47.42,47.43,47.29,47.34,28300.0,31.4651,31.4717,31.3788,31.412,28300.0
2008-08-12 14:00:00,47.35,47.41,47.19,47.34,30800.0,31.4186,31.4584,31.3125,31.412,30800.0
2008-08-12 14:30:00,47.36,47.36,47.13,47.16,39000.0,31.4253,31.4253,31.2726,31.2926,39000.0
2008-08-12 15:00:00,47.16,47.19,46.97,47.0,98500.0,31.2926,31.3125,31.1665,31.1864,98500.0
2008-08-12 15:30:00,47.0,47.04,46.86,46.98,85300.0,31.1864,31.2129,31.0935,31.1731,85300.0
2008-08-13 09:30:00,46.74,47.1,46.66,46.91,34600.0,31.0139,31.2527,30.9608,31.1267,34600.0
2008-08-13 10:00:00,46.85,47.0,46.63,46.84,54300.0,31.0869,31.1864,30.9409,31.0802,54300.0
2008-08-13 10:30:00,46.84,46.87,46.46,46.59,54300.0,31.0802,31.1001,30.8281,30.9143,54300.0
2008-08-13 11:00:00,46.59,46.65,46.28,46.4,61500.0,30.9143,30.9541,30.7086,30.7883,61500.0
2008-08-13 11:30:00,46.39,46.4,46.18,46.3,47700.0,30.7816,30.7883,30.6423,30.7219,47700.0
2008-08-13 12:00:00,46.29,46.42,46.24,46.29,35200.0,30.7153,30.8015,30.6821,30.7153,35200.0
2008-08-13 12:30:00,46.28,46.29,46.19,46.28,36000.0,30.7086,30.7153,30.6489,30.7086,36000.0
2008-08-13 13:00:00,46.28,46.32,46.17,46.28,37500.0,30.7086,30.7352,30.6357,30.7086,37500.0
2008-08-13 13:30:00,46.31,46.84,46.3,46.77,95400.0,30.7285,31.0802,30.7219,31.0338,95400.0
2008-08-13 14:00:00,46.76,46.84,46.7,46.78,59700.0,31.0271,31.0802,30.9873,31.0404,59700.0
2008-08-13 14:30:00,46.79,47.13,46.78,47.11,63000.0,31.047,31.2726,31.0404,31.2594,63000.0
2008-08-13 15:00:00,47.11,47.15,47.0,47.06,64700.0,31.2594,31.2859,31.1864,31.2262,64700.0
2008-08-13 15:30:00,47.06,47.11,46.8,47.09,188100.0,31.2262,31.2594,31.0537,31.2461,188100.0
2008-08-14 09:30:00,46.92,46.92,46.57,46.84,31500.0,31.1333,31.1333,30.9011,31.0802,31500.0
2008-08-14 10:00:00,46.91,46.94,46.6,46.82,47200.0,31.1267,31.1466,30.921,31.067,47200.0
2008-08-14 10:30:00,46.83,47.04,46.77,46.94,206400.0,31.0736,31.2129,31.0338,31.1466,206400.0
2008-08-14 11:00:00,46.97,47.38,46.92,47.38,46000.0,31.1665,31.4385,31.1333,31.4385,46000.0
2008-08-14 11:30:00,47.37,47.38,47.24,47.34,36200.0,31.4319,31.4385,31.3456,31.412,36200.0
2008-08-14 12:00:00,47.33,47.34,47.22,47.28,36800.0,31.4054,31.412,31.3324,31.3722,36800.0
2008-08-14 12:30:00,47.28,47.64,46.68,47.54,97500.0,31.3722,31.6111,30.9741,31.5447,97500.0
2008-08-14 13:00:00,47.55,47.57,47.38,47.4,16700.0,31.5513,31.5646,31.4385,31.4518,16700.0
2008-08-14 13:30:00,47.38,47.38,47.25,47.33,23900.0,31.4385,31.4385,31.3523,31.4054,23900.0
2008-08-14 14:00:00,47.34,47.43,47.21,47.26,27100.0,31.412,31.4717,31.3257,31.3589,27100.0
2008-08-14 14:30:00,47.25,47.32,47.1,47.18,30400.0,31.3523,31.3987,31.2527,31.3058,30400.0
2008-08-14 15:00:00,47.18,47.3,47.12,47.18,32700.0,31.3058,31.3855,31.266,31.3058,32700.0
2008-08-14 15:30:00,47.19,47.35,47.12,47.28,79200.0,31.3125,31.4186,31.266,31.3722,79200.0
2008-08-15 09:30:00,47.45,47.73,46.96,47.46,99800.0,31.485,31.6708,31.1598,31.4916,99800.0
2008-08-15 10:00:00,47.39,47.57,47.11,47.52,32300.0,31.4452,31.5646,31.2594,31.5314,32300.0
2008-08-15 10:30:00,47.55,47.88,47.55,47.88,35700.0,31.5513,31.7703,31.5513,31.7703,35700.0
2008-08-15 11:00:00,47.82,47.95,47.73,47.82,27300.0,31.7305,31.8168,31.6708,31.7305,27300.0
2008-08-15 11:30:00,47.8,47.84,47.63,47.75,19800.0,31.7172,31.7438,31.6044,31.684,19800.0
2008-08-15 12:00:00,47.78,47.9,47.66,47.9,21000.0,31.7039,31.7836,31.6243,31.7836,21000.0
2008-08-15 12:30:00,47.86,47.99,47.86,47.96,19500.0,31.757,31.8433,31.757,31.8234,19500.0
2008-08-15 13:00:00,47.96,48.04,47.94,47.97,24500.0,31.8234,31.8765,31.8101,31.83,24500.0
2008-08-15 13:30:00,47.95,47.95,47.79,47.86,29100.0,31.8168,31.8168,31.7106,31.757,29100.0
2008-08-15 14:00:00,47.9,47.93,47.81,47.88,30900.0,31.7836,31.8035,31.7239,31.7703,30900.0
2008-08-15 14:30:00,47.88,47.96,47.81,47.94,32400.0,31.7703,31.8234,31.7239,31.8101,32400.0
2008-08-15 15:00:00,47.94,48.03,47.88,48.02,53000.0,31.8101,31.8698,31.7703,31.8632,53000.0
2008-08-15 15:30:00,48.0,48.05,47.91,47.99,60400.0,31.8499,31.8831,31.7902,31.8433,60400.0
2008-08-18 09:30:00,48.05,48.35,47.75,47.96,84500.0,31.8831,32.0822,31.684,31.8234,84500.0
2008-08-18 10:00:00,47.99,48.11,47.86,48.0,54400.0,31.8433,31.9229,31.757,31.8499,54400.0
2008-08-18 10:30:00,47.99,48.14,47.97,48.09,47000.0,31.8433,31.9428,31.83,31.9096,47000.0
2008-08-18 11:00:00,48.09,48.18,47.98,48.03,29900.0,31.9096,31.9694,31.8367,31.8698,29900.0
2008-08-18 11:30:00,48.04,48.05,47.91,47.93,41700.0,31.8765,31.8831,31.7902,31.8035,41700.0
2008-08-18 12:00:00,47.88,48.02,47.79,48.02,20900.0,31.7703,31.8632,31.7106,31.8632,20900.0
2008-08-18 12:30:00,48.03,48.03,47.75,47.78,19200.0,31.8698,31.8698,31.684,31.7039,19200.0
2008-08-18 13:00:00,47.79,47.88,47.63,47.83,38700.0,31.7106,31.7703,31.6044,31.7371,38700.0
2008-08-18 13:30:00,47.83,47.85,47.64,47.7,23700.0,31.7371,31.7504,31.6111,31.6509,23700.0
2008-08-18 14:00:00,47.69,47.74,47.54,47.61,44000.0,31.6442,31.6774,31.5447,31.5911,44000.0
2008-08-18 14:30:00,47.62,47.64,47.45,47.47,38100.0,31.5978,31.6111,31.485,31.4983,38100.0
2008-08-18 15:00:00,47.46,47.62,47.36,47.51,67400.0,31.4916,31.5978,31.4253,31.5248,67400.0
2008-08-18 15:30:00,47.51,47.69,47.41,47.61,101300.0,31.5248,31.6442,31.4584,31.5911,101300.0
2008-08-19 09:30:00,47.82,47.82,47.26,47.45,56100.0,31.7305,31.7305,31.3589,31.485,56100.0
2008-08-19 10:00:00,47.41,47.44,46.97,47.02,42700.0,31.4584,31.4783,31.1665,31.1997,42700.0
2008-08-19 10:30:00,47.03,47.14,46.85,46.95,39700.0,31.2063,31.2793,31.0869,31.1532,39700.0
2008-08-19 11:00:00,46.92,46.94,46.74,46.9,30400.0,31.1333,31.1466,31.0139,31.12,30400.0
2008-08-19 11:30:00,46.89,46.91,46.53,46.58,78800.0,31.1134,31.1267,30.8745,30.9077,78800.0
2008-08-19 12:00:00,46.54,46.69,46.49,46.65,55800.0,30.8812,30.9807,30.848,30.9541,55800.0
2008-08-19 12:30:00,46.68,46.85,46.66,46.73,82000.0,30.9741,31.0869,30.9608,31.0072,82000.0
2008-08-19 13:00:00,46.71,47.02,46.69,47.0,135800.0,30.994,31.1997,30.9807,31.1864,135800.0
2008-08-19 13:30:00,46.99,47.11,46.99,47.04,94400.0,31.1798,31.2594,31.1798,31.2129,94400.0
2008-08-19 14:00:00,47.03,47.15,46.97,46.99,109100.0,31.2063,31.2859,31.1665,31.1798,109100.0
2008-08-19 14:30:00,46.99,47.16,46.99,47.12,82700.0,31.1798,31.2926,31.1798,31.266,82700.0
2008-08-19 15:00:00,47.12,47.36,47.04,47.32,121200.0,31.266,31.4253,31.2129,31.3987,121200.0
2008-08-19 15:30:00,47.33,47.49,47.28,47.43,274900.0,31.4054,31.5115,31.3722,31.4717,274900.0
2008-08-20 09:30:00,47.48,47.48,46.72,47.15,90300.0,31.5049,31.5049,31.0006,31.2859,90300.0
2008-08-20 10:00:00,47.12,47.54,47.06,47.36,138600.0,31.266,31.5447,31.2262,31.4253,138600.0
2008-08-20 10:30:00,47.35,47.75,47.33,47.74,68600.0,31.4186,31.684,31.4054,31.6774,68600.0
2008-08-20 11:00:00,47.73,47.75,47.47,47.51,32700.0,31.6708,31.684,31.4983,31.5248,32700.0
2008-08-20 11:30:00,47.5,47.5,47.23,47.27,31800.0,31.5182,31.5182,31.339,31.3655,31800.0
2008-08-20 12:00:00,47.26,47.3,47.11,47.27,39100.0,31.3589,31.3855,31.2594,31.3655,39100.0
2008-08-20 12:30:00,47.27,47.32,47.19,47.29,25900.0,31.3655,31.3987,31.3125,31.3788,25900.0
2008-08-20 13:00:00,47.28,47.44,47.27,47.37,36000.0,31.3722,31.4783,31.3655,31.4319,36000.0
2008-08-20 13:30:00,47.37,47.49,47.32,47.37,28800.0,31.4319,31.5115,31.3987,31.4319,28800.0
2008-08-20 14:00:00,47.36,47.36,47.05,47.15,43700.0,31.4253,31.4253,31.2196,31.2859,43700.0
2008-08-20 14:30:00,47.15,47.38,47.07,47.38,38700.0,31.2859,31.4385,31.2328,31.4385,38700.0
2008-08-20 15:00:00,47.38,47.46,47.13,47.14,74600.0,31.4385,31.4916,31.2726,31.2793,74600.0
2008-08-20 15:30:00,47.14,47.43,47.03,47.38,174500.0,31.2793,31.4717,31.2063,31.4385,174500.0
2008-08-21 09:30:00,47.02,47.64,47.02,47.44,69200.0,31.1997,31.6111,31.1997,31.4783,69200.0
2008-08-21 10:00:00,47.44,47.67,47.32,47.54,55900.0,31.4783,31.631,31.3987,31.5447,55900.0
2008-08-21 10:30:00,47.53,47.6,47.3,47.47,70300.0,31.5381,31.5845,31.3855,31.4983,70300.0
2008-08-21 11:00:00,47.45,47.47,47.06,47.28,65600.0,31.485,31.4983,31.2262,31.3722,65600.0
2008-08-21 11:30:00,47.26,47.47,47.26,47.35,30800.0,31.3589,31.4983,31.3589,31.4186,30800.0
2008-08-21 12:00:00,47.35,47.53,47.34,47.43,27400.0,31.4186,31.5381,31.412,31.4717,27400.0
2008-08-21 12:30:00,47.43,47.51,47.4,47.46,29100.0,31.4717,31.5248,31.4518,31.4916,29100.0
2008-08-21 13:00:00,47.45,47.63,47.44,47.53,25600.0,31.485,31.6044,31.4783,31.5381,25600.0
2008-08-21 13:30:00,47.52,47.63,47.42,47.5,19200.0,31.5314,31.6044,31.4651,31.5182,19200.0
2008-08-21 14:00:00,47.48,47.58,47.38,47.39,71800.0,31.5049,31.5712,31.4385,31.4452,71800.0
2008-08-21 14:30:00,47.38,47.55,47.38,47.44,52000.0,31.4385,31.5513,31.4385,31.4783,52000.0
2008-08-21 15:00:00,47.42,47.51,47.29,47.36,64900.0,31.4651,31.5248,31.3788,31.4253,64900.0
2008-08-21 15:30:00,47.35,47.53,47.29,47.47,128100.0,31.4186,31.5381,31.3788,31.4983,128100.0
2008-08-22 09:30:00,47.67,48.39,47.67,48.35,59600.0,31.631,32.1087,31.631,32.0822,59600.0
2008-08-22 10:00:00,48.31,48.41,48.21,48.28,36300.0,32.0556,32.122,31.9893,32.0357,36300.0
2008-08-22 10:30:00,48.3,48.45,48.18,48.21,24800.0,32.049,32.1485,31.9694,31.9893,24800.0
2008-08-22 11:00:00,48.23,48.23,48.05,48.14,16900.0,32.0025,32.0025,31.8831,31.9428,16900.0
2008-08-22 11:30:00,48.15,48.16,47.91,48.01,22000.0,31.9495,31.9561,31.7902,31.8566,22000.0
2008-08-22 12:00:00,48.0,48.01,47.76,47.89,19800.0,31.8499,31.8566,31.6907,31.7769,19800.0
2008-08-22 12:30:00,47.89,48.07,47.86,48.06,32400.0,31.7769,31.8964,31.757,31.8897,32400.0
2008-08-22 13:00:00,48.09,48.26,48.06,48.06,44400.0,31.9096,32.0224,31.8897,31.8897,44400.0
2008-08-22 13:30:00,48.06,48.15,48.04,48.09,26200.0,31.8897,31.9495,31.8765,31.9096,26200.0
2008-08-22 14:00:00,48.09,48.29,47.93,48.25,35400.0,31.9096,32.0424,31.8035,32.0158,35400.0
2008-08-22 14:30:00,48.25,48.31,48.08,48.16,18800.0,32.0158,32.0556,31.903,31.9561,18800.0
2008-08-22 15:00:00,48.17,48.2,48.04,48.08,65300.0,31.9627,31.9826,31.8765,31.903,65300.0
2008-08-22 15:30:00,48.07,48.24,48.07,48.2,101400.0,31.8964,32.0092,31.8964,31.9826,101400.0
2008-08-25 09:30:00,47.47,48.11,47.47,47.76,74000.0,31.4983,31.9229,31.4983,31.6907,74000.0
2008-08-25 10:00:00,47.79,47.94,47.52,47.66,97000.0,31.7106,31.8101,31.5314,31.6243,97000.0
2008-08-25 10:30:00,47.65,47.77,47.39,47.46,63500.0,31.6177,31.6973,31.4452,31.4916,63500.0
2008-08-25 11:00:00,47.43,47.45,47.21,47.24,54800.0,31.4717,31.485,31.3257,31.3456,54800.0
2008-08-25 11:30:00,47.25,47.32,47.02,47.07,51100.0,31.3523,31.3987,31.1997,31.2328,51100.0
2008-08-25 12:00:00,47.07,47.07,46.86,46.92,48200.0,31.2328,31.2328,31.0935,31.1333,48200.0
2008-08-25 12:30:00,46.92,47.04,46.79,46.92,48500.0,31.1333,31.2129,31.047,31.1333,48500.0
2008-08-25 13:00:00,46.9,47.18,46.9,47.15,38900.0,31.12,31.3058,31.12,31.2859,38900.0
2008-08-25 13:30:00,47.14,47.35,47.14,47.28,56000.0,31.2793,31.4186,31.2793,31.3722,56000.0
2008-08-25 14:00:00,47.28,47.38,47.24,47.3,42400.0,31.3722,31.4385,31.3456,31.3855,42400.0
2008-08-25 14:30:00,47.32,47.5,47.25,47.29,71800.0,31.3987,31.5182,31.3523,31.3788,71800.0
2008-08-25 15:00:00,47.29,47.47,47.28,47.44,76100.0,31.3788,31.4983,31.3722,31.4783,76100.0
2008-08-25 15:30:00,47.42,47.59,47.36,47.45,261800.0,31.4651,31.5779,31.4253,31.485,261800.0
2008-08-26 09:30:00,47.31,47.71,47.31,47.45,39500.0,31.3921,31.6575,31.3921,31.485,39500.0
2008-08-26 10:00:00,47.48,47.6,47.47,47.51,37600.0,31.5049,31.5845,31.4983,31.5248,37600.0
2008-08-26 10:30:00,47.52,47.8,47.51,47.78,34400.0,31.5314,31.7172,31.5248,31.7039,34400.0
2008-08-26 11:00:00,47.78,47.8,47.64,47.76,32500.0,31.7039,31.7172,31.6111,31.6907,32500.0
2008-08-26 11:30:00,47.77,47.88,47.67,47.84,33900.0,31.6973,31.7703,31.631,31.7438,33900.0
2008-08-26 12:00:00,47.85,47.95,47.75,47.8,34500.0,31.7504,31.8168,31.684,31.7172,34500.0
2008-08-26 12:30:00,47.79,47.92,47.76,47.85,36400.0,31.7106,31.7968,31.6907,31.7504,36400.0
2008-08-26 13:00:00,47.83,47.84,47.77,47.78,22500.0,31.7371,31.7438,31.6973,31.7039,22500.0
2008-08-26 13:30:00,47.79,47.79,47.64,47.76,180100.0,31.7106,31.7106,31.6111,31.6907,180100.0
2008-08-26 14:00:00,47.72,47.85,47.61,47.62,62400.0,31.6641,31.7504,31.5911,31.5978,62400.0
2008-08-26 14:30:00,47.61,47.78,47.57,47.77,47800.0,31.5911,31.7039,31.5646,31.6973,47800.0
2008-08-26 15:00:00,47.77,47.99,47.74,47.95,68200.0,31.6973,31.8433,31.6774,31.8168,68200.0
2008-08-26 15:30:00,47.95,48.02,47.89,48.0,107700.0,31.8168,31.8632,31.7769,31.8499,107700.0
2008-08-27 09:30:00,47.92,48.42,47.91,48.15,46700.0,31.7968,32.1286,31.7902,31.9495,46700.0
2008-08-27 10:00:00,48.16,48.22,47.99,48.2,179600.0,31.9561,31.9959,31.8433,31.9826,179600.0
2008-08-27 10:30:00,48.2,48.39,48.19,48.3,32000.0,31.9826,32.1087,31.976,32.049,32000.0
2008-08-27 11:00:00,48.3,48.3,48.16,48.16,26900.0,32.049,32.049,31.9561,31.9561,26900.0
2008-08-27 11:30:00,48.15,48.16,47.97,48.07,33300.0,31.9495,31.9561,31.83,31.8964,33300.0
2008-08-27 12:00:00,48.11,48.34,48.07,48.29,51800.0,31.9229,32.0755,31.8964,32.0424,51800.0
2008-08-27 12:30:00,48.29,48.35,48.17,48.31,38200.0,32.0424,32.0822,31.9627,32.0556,38200.0
2008-08-27 13:00:00,48.31,48.33,48.13,48.16,37500.0,32.0556,32.0689,31.9362,31.9561,37500.0
2008-08-27 13:30:00,48.17,48.22,48.07,48.07,41800.0,31.9627,31.9959,31.8964,31.8964,41800.0
2008-08-27 14:00:00,48.06,48.18,48.06,48.15,52800.0,31.8897,31.9694,31.8897,31.9495,52800.0
2008-08-27 14:30:00,48.15,48.16,48.03,48.09,66300.0,31.9495,31.9561,31.8698,31.9096,66300.0
2008-08-27 15:00:00,48.09,48.15,47.96,48.01,92000.0,31.9096,31.9495,31.8234,31.8566,92000.0
2008-08-27 15:30:00,48.01,48.19,47.97,48.16,146500.0,31.8566,31.976,31.83,31.9561,146500.0
2008-08-28 09:30:00,48.43,48.91,48.31,48.42,64900.0,32.1353,32.4538,32.0556,32.1286,64900.0
2008-08-28 10:00:00,48.42,48.59,48.29,48.55,54400.0,32.1286,32.2414,32.0424,32.2149,54400.0
2008-08-28 10:30:00,48.55,48.98,48.53,48.98,40800.0,32.2149,32.5002,32.2016,32.5002,40800.0
2008-08-28 11:00:00,48.96,49.08,48.88,49.02,39500.0,32.4869,32.5666,32.4338,32.5267,39500.0
2008-08-28 11:30:00,49.02,49.34,48.93,49.29,57300.0,32.5267,32.7391,32.467,32.7059,57300.0
2008-08-28 12:00:00,49.28,49.4,49.21,49.22,50400.0,32.6993,32.7789,32.6528,32.6594,50400.0
2008-08-28 12:30:00,49.21,49.25,49.12,49.18,36700.0,32.6528,32.6794,32.5931,32.6329,36700.0
2008-08-28 13:00:00,49.18,49.18,48.97,49.08,56600.0,32.6329,32.6329,32.4936,32.5666,56600.0
2008-08-28 13:30:00,49.08,49.24,49.04,49.08,36900.0,32.5666,32.6727,32.54,32.5666,36900.0
2008-08-28 14:00:00,49.07,49.17,48.93,49.16,38400.0,32.5599,32.6263,32.467,32.6196,38400.0
2008-08-28 14:30:00,49.16,49.27,49.16,49.2,34600.0,32.6196,32.6926,32.6196,32.6462,34600.0
2008-08-28 15:00:00,49.21,49.37,49.19,49.37,74300.0,32.6528,32.759,32.6395,32.759,74300.0
2008-08-28 15:30:00,49.37,49.45,49.29,49.42,128400.0,32.759,32.8121,32.7059,32.7922,128400.0
2008-08-29 09:30:00,48.94,49.19,48.75,48.94,134700.0,32.7497,32.917,32.6225,32.7497,134700.0
2008-08-29 10:00:00,48.93,48.97,48.39,48.39,111900.0,32.743,32.7697,32.3816,32.3816,111900.0
2008-08-29 10:30:00,48.42,48.48,48.3,48.33,31200.0,32.4017,32.4418,32.3214,32.3415,31200.0
2008-08-29 11:00:00,48.35,48.51,48.34,48.46,29000.0,32.3548,32.4619,32.3481,32.4284,29000.0
2008-08-29 11:30:00,48.46,48.49,48.35,48.46,40200.0,32.4284,32.4485,32.3548,32.4284,40200.0
2008-08-29 12:00:00,48.45,48.47,48.19,48.43,43000.0,32.4218,32.4351,32.2478,32.4084,43000.0
2008-08-29 12:30:00,48.44,48.64,48.42,48.62,25800.0,32.4151,32.5489,32.4017,32.5355,25800.0
2008-08-29 13:00:00,48.63,48.77,48.62,48.72,38300.0,32.5422,32.6359,32.5355,32.6024,38300.0
2008-08-29 13:30:00,48.7,48.74,48.4,48.41,25300.0,32.5891,32.6158,32.3883,32.395,25300.0
2008-08-29 14:00:00,48.43,48.68,48.42,48.64,40900.0,32.4084,32.5757,32.4017,32.5489,40900.0
2008-08-29 14:30:00,48.66,48.73,48.6,48.73,24900.0,32.5623,32.6091,32.5221,32.6091,24900.0
2008-08-29 15:00:00,48.73,48.75,48.45,48.48,57800.0,32.6091,32.6225,32.4218,32.4418,57800.0
2008-08-29 15:30:00,48.48,48.49,48.2,48.26,99800.0,32.4418,32.4485,32.2545,32.2946,99800.0
2008-09-02 09:30:00,48.79,50.0,48.79,49.94,110700.0,32.6493,33.459,32.6493,33.4188,110700.0
2008-09-02 10:00:00,49.95,50.11,49.66,49.78,85600.0,33.4255,33.5326,33.2315,33.3118,85600.0
2008-09-02 10:30:00,49.79,49.79,49.26,49.39,68300.0,33.3185,33.3185,32.9638,33.0508,68300.0
2008-09-02 11:00:00,49.4,49.43,49.25,49.39,39400.0,33.0575,33.0776,32.9571,33.0508,39400.0
2008-09-02 11:30:00,49.38,49.53,49.36,49.46,65300.0,33.0441,33.1445,33.0307,33.0976,65300.0
2008-09-02 12:00:00,49.48,49.56,49.25,49.26,47400.0,33.111,33.1645,32.9571,32.9638,47400.0
2008-09-02 12:30:00,49.25,49.39,49.16,49.39,58200.0,32.9571,33.0508,32.8969,33.0508,58200.0
2008-09-02 13:00:00,49.37,49.49,49.32,49.49,55500.0,33.0374,33.1177,33.0039,33.1177,55500.0
2008-09-02 13:30:00,49.51,49.54,49.09,49.13,90500.0,33.1311,33.1512,32.85,32.8768,90500.0
2008-09-02 14:00:00,49.15,49.2,48.97,49.04,109200.0,32.8902,32.9236,32.7697,32.8166,109200.0
2008-09-02 14:30:00,49.03,49.06,48.79,48.89,76800.0,32.8099,32.83,32.6493,32.7162,76800.0
2008-09-02 15:00:00,48.87,48.97,48.77,48.93,99800.0,32.7028,32.7697,32.6359,32.743,99800.0
2008-09-02 15:30:00,48.94,49.06,48.87,49.0,183200.0,32.7497,32.83,32.7028,32.7898,183200.0
2008-09-03 09:30:00,48.76,49.28,48.64,49.03,58200.0,32.6292,32.9772,32.5489,32.8099,58200.0
2008-09-03 10:00:00,49.06,49.17,48.88,49.0,364500.0,32.83,32.9036,32.7095,32.7898,364500.0
2008-09-03 10:30:00,49.0,49.25,48.87,48.87,51800.0,32.7898,32.9571,32.7028,32.7028,51800.0
2008-09-03 11:00:00,48.88,49.08,48.81,48.86,63300.0,32.7095,32.8433,32.6627,32.6961,63300.0
2008-09-03 11:30:00,48.84,48.88,48.59,48.67,52000.0,32.6827,32.7095,32.5154,32.569,52000.0
2008-09-03 12:00:00,48.69,48.77,48.53,48.7,109600.0,32.5824,32.6359,32.4753,32.5891,109600.0
2008-09-03 12:30:00,48.69,48.93,48.69,48.8,43400.0,32.5824,32.743,32.5824,32.656,43400.0
2008-09-03 13:00:00,48.81,48.91,48.74,48.82,47100.0,32.6627,32.7296,32.6158,32.6694,47100.0
2008-09-03 13:30:00,48.8,49.06,48.8,49.02,142200.0,32.656,32.83,32.656,32.8032,142200.0
2008-09-03 14:00:00,48.99,49.18,48.88,49.01,64300.0,32.7831,32.9103,32.7095,32.7965,64300.0
2008-09-03 14:30:00,49.0,49.1,48.86,48.94,40800.0,32.7898,32.8567,32.6961,32.7497,40800.0
2008-09-03 15:00:00,48.94,49.07,48.79,48.88,158500.0,32.7497,32.8366,32.6493,32.7095,158500.0
2008-09-03 15:30:00,48.88,49.08,48.71,49.03,156300.0,32.7095,32.8433,32.5957,32.8099,156300.0
2008-09-04 09:30:00,48.81,48.94,48.3,48.56,29000.0,32.6627,32.7497,32.3214,32.4954,29000.0
2008-09-04 10:00:00,48.55,48.8,48.55,48.76,45700.0,32.4887,32.656,32.4887,32.6292,45700.0
2008-09-04 10:30:00,48.77,48.79,48.02,48.17,68800.0,32.6359,32.6493,32.134,32.2344,68800.0
2008-09-04 11:00:00,48.17,48.28,48.05,48.26,48200.0,32.2344,32.308,32.1541,32.2946,48200.0
2008-09-04 11:30:00,48.23,48.41,48.17,48.25,19200.0,32.2745,32.395,32.2344,32.2879,19200.0
2008-09-04 12:00:00,48.25,48.44,48.24,48.31,42600.0,32.2879,32.4151,32.2812,32.3281,42600.0
2008-09-04 12:30:00,48.31,48.48,48.29,48.35,44200.0,32.3281,32.4418,32.3147,32.3548,44200.0
2008-09-04 13:00:00,48.35,48.37,48.09,48.13,36200.0,32.3548,32.3682,32.1809,32.2076,36200.0
2008-09-04 13:30:00,48.13,48.36,48.09,48.33,47100.0,32.2076,32.3615,32.1809,32.3415,47100.0
2008-09-04 14:00:00,48.29,48.33,48.05,48.27,66600.0,32.3147,32.3415,32.1541,32.3013,66600.0
2008-09-04 14:30:00,48.26,48.37,48.15,48.36,64800.0,32.2946,32.3682,32.221,32.3615,64800.0
2008-09-04 15:00:00,48.35,48.45,48.23,48.38,85600.0,32.3548,32.4218,32.2745,32.3749,85600.0
2008-09-04 15:30:00,48.37,48.4,48.1,48.31,160800.0,32.3682,32.3883,32.1875,32.3281,160800.0
2008-09-05 09:30:00,47.95,48.26,47.91,48.03,42700.0,32.0872,32.2946,32.0604,32.1407,42700.0
2008-09-05 10:00:00,48.03,48.23,47.95,48.0,69600.0,32.1407,32.2745,32.0872,32.1206,69600.0
2008-09-05 10:30:00,48.0,48.01,47.71,47.78,47000.0,32.1206,32.1273,31.9266,31.9734,47000.0
2008-09-05 11:00:00,47.75,48.06,47.68,48.06,48000.0,31.9533,32.1608,31.9065,32.1608,48000.0
2008-09-05 11:30:00,48.06,48.27,47.94,48.15,49100.0,32.1608,32.3013,32.0805,32.221,49100.0
2008-09-05 12:00:00,48.14,48.21,47.98,48.19,29800.0,32.2143,32.2612,32.1072,32.2478,29800.0
2008-09-05 12:30:00,48.17,48.29,47.96,48.08,30100.0,32.2344,32.3147,32.0939,32.1742,30100.0
2008-09-05 13:00:00,48.07,48.17,47.91,48.09,31400.0,32.1675,32.2344,32.0604,32.1809,31400.0
2008-09-05 13:30:00,48.1,48.19,47.92,48.13,43700.0,32.1875,32.2478,32.0671,32.2076,43700.0
2008-09-05 14:00:00,48.13,48.41,47.96,48.36,47000.0,32.2076,32.395,32.0939,32.3615,47000.0
2008-09-05 14:30:00,48.36,48.65,48.3,48.59,41300.0,32.3615,32.5556,32.3214,32.5154,41300.0
2008-09-05 15:00:00,48.6,48.62,48.2,48.49,50300.0,32.5221,32.5355,32.2545,32.4485,50300.0
2008-09-05 15:30:00,48.5,48.68,48.47,48.53,74500.0,32.4552,32.5757,32.4351,32.4753,74500.0
2008-09-08 09:30:00,49.58,49.93,49.25,49.72,85800.0,33.1779,33.4121,32.9571,33.2716,85800.0
2008-09-08 10:00:00,49.72,49.94,49.62,49.81,45600.0,33.2716,33.4188,33.2047,33.3318,45600.0
2008-09-08 10:30:00,49.84,50.14,49.46,49.46,58800.0,33.3519,33.5527,33.0976,33.0976,58800.0
2008-09-08 11:00:00,49.46,49.9,49.03,49.58,62600.0,33.0976,33.3921,32.8099,33.1779,62600.0
2008-09-08 11:30:00,49.61,49.87,49.44,49.59,34400.0,33.198,33.372,33.0842,33.1846,34400.0
2008-09-08 12:00:00,49.63,49.72,49.32,49.6,26700.0,33.2114,33.2716,33.0039,33.1913,26700.0
2008-09-08 12:30:00,49.57,49.8,49.57,49.75,36100.0,33.1712,33.3252,33.1712,33.2917,36100.0
2008-09-08 13:00:00,49.74,49.8,49.47,49.68,32700.0,33.285,33.3252,33.1043,33.2448,32700.0
2008-09-08 13:30:00,49.66,49.72,49.3,49.4,38100.0,33.2315,33.2716,32.9906,33.0575,38100.0
2008-09-08 14:00:00,49.44,49.75,49.4,49.74,35900.0,33.0842,33.2917,33.0575,33.285,35900.0
2008-09-08 14:30:00,49.76,49.87,49.6,49.74,39200.0,33.2984,33.372,33.1913,33.285,39200.0
2008-09-08 15:00:00,49.72,50.04,49.57,49.97,111100.0,33.2716,33.4858,33.1712,33.4389,111100.0
2008-09-08 15:30:00,49.98,50.04,49.79,50.0,177000.0,33.4456,33.4858,33.3185,33.459,177000.0
2008-09-09 09:30:00,43.36,46.44,43.35,46.19,711900.0,29.0156,31.0767,29.0089,30.9094,711900.0
2008-09-09 10:00:00,46.16,46.24,45.47,45.74,687800.0,30.8893,30.9429,30.4276,30.6083,687800.0
2008-09-09 10:30:00,45.72,45.76,45.05,45.19,234500.0,30.5949,30.6217,30.1465,30.2402,234500.0
2008-09-09 11:00:00,45.18,45.21,44.84,45.0,308200.0,30.2335,30.2536,30.006,30.1131,308200.0
2008-09-09 11:30:00,45.01,45.09,44.84,44.93,176700.0,30.1198,30.1733,30.006,30.0662,176700.0
2008-09-09 12:00:00,44.95,45.05,44.88,44.94,149700.0,30.0796,30.1465,30.0328,30.0729,149700.0
2008-09-09 12:30:00,44.92,45.02,44.57,44.61,166000.0,30.0596,30.1265,29.8253,29.8521,166000.0
2008-09-09 13:00:00,44.61,44.91,44.56,44.69,127700.0,29.8521,30.0529,29.8186,29.9056,127700.0
2008-09-09 13:30:00,44.69,44.96,44.6,44.73,143400.0,29.9056,30.0863,29.8454,29.9324,143400.0
2008-09-09 14:00:00,44.73,45.07,44.69,44.89,196500.0,29.9324,30.1599,29.9056,30.0395,196500.0
2008-09-09 14:30:00,44.92,45.01,44.7,44.85,198000.0,30.0596,30.1198,29.9123,30.0127,198000.0
2008-09-09 15:00:00,44.85,44.85,44.57,44.66,254900.0,30.0127,30.0127,29.8253,29.8856,254900.0
2008-09-09 15:30:00,44.67,44.81,44.0,44.44,429000.0,29.8923,29.9859,29.4439,29.7383,429000.0
2008-09-10 09:30:00,44.58,45.49,44.35,45.33,133600.0,29.832,30.441,29.6781,30.3339,133600.0
2008-09-10 10:00:00,45.33,45.52,44.9,44.99,139300.0,30.3339,30.4611,30.0462,30.1064,139300.0
2008-09-10 10:30:00,44.99,45.17,44.65,44.77,141200.0,30.1064,30.2268,29.8789,29.9592,141200.0
2008-09-10 11:00:00,44.76,44.88,44.6,44.77,102700.0,29.9525,30.0328,29.8454,29.9592,102700.0
2008-09-10 11:30:00,44.76,45.04,44.69,44.9,131100.0,29.9525,30.1399,29.9056,30.0462,131100.0
2008-09-10 12:00:00,44.88,45.2,44.84,45.01,112000.0,30.0328,30.2469,30.006,30.1198,112000.0
2008-09-10 12:30:00,45.01,45.15,44.52,44.78,153700.0,30.1198,30.2135,29.7919,29.9659,153700.0
2008-09-10 13:00:00,44.79,44.88,44.73,44.79,68200.0,29.9726,30.0328,29.9324,29.9726,68200.0
2008-09-10 13:30:00,44.79,44.91,44.68,44.7,119000.0,29.9726,30.0529,29.8989,29.9123,119000.0
2008-09-10 14:00:00,44.7,44.99,44.69,44.89,124200.0,29.9123,30.1064,29.9056,30.0395,124200.0
2008-09-10 14:30:00,44.91,45.02,44.83,44.92,134400.0,30.0529,30.1265,29.9993,30.0596,134400.0
2008-09-10 15:00:00,44.9,45.15,44.84,45.01,138700.0,30.0462,30.2135,30.006,30.1198,138700.0
2008-09-10 15:30:00,45.01,45.06,44.61,44.8,232100.0,30.1198,30.1532,29.8521,29.9793,232100.0
2008-09-11 09:30:00,44.45,44.7,43.91,44.67,120800.0,29.745,29.9123,29.3837,29.8923,120800.0
2008-09-11 10:00:00,44.63,45.34,44.58,45.12,107800.0,29.8655,30.3406,29.832,30.1934,107800.0
2008-09-11 10:30:00,45.12,45.58,45.05,45.57,112100.0,30.1934,30.5012,30.1465,30.4945,112100.0
2008-09-11 11:00:00,45.58,45.72,45.37,45.38,93100.0,30.5012,30.5949,30.3607,30.3674,93100.0
2008-09-11 11:30:00,45.42,45.59,45.33,45.37,148500.0,30.3941,30.5079,30.3339,30.3607,148500.0
2008-09-11 12:00:00,45.37,45.69,45.36,45.48,105100.0,30.3607,30.5748,30.354,30.4343,105100.0
2008-09-11 12:30:00,45.5,45.68,45.36,45.6,91600.0,30.4477,30.5681,30.354,30.5146,91600.0
2008-09-11 13:00:00,45.6,45.67,45.34,45.49,62200.0,30.5146,30.5614,30.3406,30.441,62200.0
2008-09-11 13:30:00,45.51,45.64,45.42,45.5,73300.0,30.4544,30.5414,30.3941,30.4477,73300.0
2008-09-11 14:00:00,45.52,45.85,45.45,45.78,84200.0,30.4611,30.6819,30.4142,30.635,84200.0
2008-09-11 14:30:00,45.78,45.83,45.6,45.61,106700.0,30.635,30.6685,30.5146,30.5213,106700.0
2008-09-11 15:00:00,45.62,45.9,45.54,45.6,162200.0,30.528,30.7153,30.4744,30.5146,162200.0
2008-09-11 15:30:00,45.63,46.19,45.57,46.14,348400.0,30.5347,30.9094,30.4945,30.876,348400.0
2008-09-12 09:30:00,45.81,45.88,45.26,45.75,77400.0,30.6551,30.702,30.2871,30.615,77400.0
2008-09-12 10:00:00,45.75,46.19,45.69,46.01,46100.0,30.615,30.9094,30.5748,30.789,46100.0
2008-09-12 10:30:00,46.01,46.17,45.94,46.17,55300.0,30.789,30.896,30.7421,30.896,55300.0
2008-09-12 11:00:00,46.17,46.39,46.05,46.19,57600.0,30.896,31.0432,30.8157,30.9094,57600.0
2008-09-12 11:30:00,46.19,46.21,45.97,46.15,100200.0,30.9094,30.9228,30.7622,30.8826,100200.0
2008-09-12 12:00:00,46.17,46.44,46.16,46.33,30200.0,30.896,31.0767,30.8893,31.0031,30200.0
2008-09-12 12:30:00,46.34,46.43,46.1,46.1,28000.0,31.0098,31.07,30.8492,30.8492,28000.0
2008-09-12 13:00:00,46.11,46.32,46.0,46.31,61400.0,30.8559,30.9964,30.7823,30.9897,61400.0
2008-09-12 13:30:00,46.32,46.5,46.16,46.5,44200.0,30.9964,31.1169,30.8893,31.1169,44200.0
2008-09-12 14:00:00,46.51,46.59,46.34,46.5,73400.0,31.1235,31.1771,31.0098,31.1169,73400.0
2008-09-12 14:30:00,46.52,46.89,46.48,46.86,73100.0,31.1302,31.3778,31.1035,31.3578,73100.0
2008-09-12 15:00:00,46.88,46.88,46.63,46.74,89100.0,31.3711,31.3711,31.2039,31.2775,89100.0
2008-09-12 15:30:00,46.73,46.9,46.57,46.88,164800.0,31.2708,31.3845,31.1637,31.3711,164800.0
2008-09-15 09:30:00,45.48,45.87,45.24,45.52,93800.0,30.4343,30.6953,30.2737,30.4611,93800.0
2008-09-15 10:00:00,45.55,45.8,45.43,45.6,118400.0,30.4811,30.6484,30.4008,30.5146,118400.0
2008-09-15 10:30:00,45.66,45.97,45.54,45.9,96300.0,30.5547,30.7622,30.4744,30.7153,96300.0
2008-09-15 11:00:00,45.89,46.03,45.63,45.71,72800.0,30.7087,30.8023,30.5347,30.5882,72800.0
2008-09-15 11:30:00,45.7,45.86,45.64,45.7,46200.0,30.5815,30.6886,30.5414,30.5815,46200.0
2008-09-15 12:00:00,45.66,46.27,45.66,46.14,57700.0,30.5547,30.9629,30.5547,30.876,57700.0
2008-09-15 12:30:00,46.17,46.34,45.9,46.24,50300.0,30.896,31.0098,30.7153,30.9429,50300.0
2008-09-15 13:00:00,46.2,46.38,45.5,46.1,36000.0,30.9161,31.0366,30.4477,30.8492,36000.0
2008-09-15 13:30:00,46.13,46.2,45.94,46.12,61100.0,30.8693,30.9161,30.7421,30.8626,61100.0
2008-09-15 14:00:00,46.09,46.33,46.05,46.12,54300.0,30.8425,31.0031,30.8157,30.8626,54300.0
2008-09-15 14:30:00,46.07,46.22,45.87,46.02,64500.0,30.8291,30.9295,30.6953,30.7957,64500.0
2008-09-15 15:00:00,46.01,46.03,45.67,45.85,116300.0,30.789,30.8023,30.5614,30.6819,116300.0
2008-09-15 15:30:00,45.85,46.21,45.56,45.6,213600.0,30.6819,30.9228,30.4878,30.5146,213600.0
2008-09-16 09:30:00,44.76,45.12,44.27,44.72,107200.0,29.9525,30.1934,29.6246,29.9257,107200.0
2008-09-16 10:00:00,44.75,45.02,44.7,45.01,133500.0,29.9458,30.1265,29.9123,30.1198,133500.0
2008-09-16 10:30:00,45.01,45.05,44.63,44.89,174600.0,30.1198,30.1465,29.8655,30.0395,174600.0
2008-09-16 11:00:00,44.82,44.96,44.04,44.04,130500.0,29.9926,30.0863,29.4707,29.4707,130500.0
2008-09-16 11:30:00,44.04,44.34,43.92,44.13,121700.0,29.4707,29.6714,29.3904,29.5309,121700.0
2008-09-16 12:00:00,44.14,44.65,44.08,44.52,101600.0,29.5376,29.8789,29.4974,29.7919,101600.0
2008-09-16 12:30:00,44.5,44.83,44.29,44.79,91800.0,29.7785,29.9993,29.638,29.9726,91800.0
2008-09-16 13:00:00,44.83,45.12,44.78,45.1,105000.0,29.9993,30.1934,29.9659,30.18,105000.0
2008-09-16 13:30:00,45.12,45.17,44.92,44.98,96000.0,30.1934,30.2268,30.0596,30.0997,96000.0
2008-09-16 14:00:00,44.98,45.14,43.98,44.23,212200.0,30.0997,30.2068,29.4305,29.5978,212200.0
2008-09-16 14:30:00,44.21,45.56,44.21,45.4,239600.0,29.5844,30.4878,29.5844,30.3808,239600.0
2008-09-16 15:00:00,45.39,45.43,45.11,45.27,189300.0,30.3741,30.4008,30.1867,30.2938,189300.0
2008-09-16 15:30:00,45.26,45.79,45.24,45.58,229100.0,30.2871,30.6417,30.2737,30.5012,229100.0
2008-09-17 09:30:00,44.77,45.66,44.68,45.63,111600.0,29.9592,30.5547,29.8989,30.5347,111600.0
2008-09-17 10:00:00,45.63,45.78,45.06,45.13,84300.0,30.5347,30.635,30.1532,30.2001,84300.0
2008-09-17 10:30:00,45.13,45.21,44.92,45.12,105000.0,30.2001,30.2536,30.0596,30.1934,105000.0
2008-09-17 11:00:00,45.15,45.24,44.52,44.61,80200.0,30.2135,30.2737,29.7919,29.8521,80200.0
2008-09-17 11:30:00,44.58,44.92,44.57,44.75,193300.0,29.832,30.0596,29.8253,29.9458,193300.0
2008-09-17 12:00:00,44.77,44.77,44.29,44.59,124200.0,29.9592,29.9592,29.638,29.8387,124200.0
2008-09-17 12:30:00,44.59,44.88,44.58,44.68,79200.0,29.8387,30.0328,29.832,29.8989,79200.0
2008-09-17 13:00:00,44.64,44.9,44.63,44.69,109200.0,29.8722,30.0462,29.8655,29.9056,109200.0
2008-09-17 13:30:00,44.7,45.41,44.62,45.22,118700.0,29.9123,30.3875,29.8588,30.2603,118700.0
2008-09-17 14:00:00,45.19,45.77,45.16,45.73,77500.0,30.2402,30.6284,30.2202,30.6016,77500.0
2008-09-17 14:30:00,45.73,45.97,45.37,45.66,102900.0,30.6016,30.7622,30.3607,30.5547,102900.0
2008-09-17 15:00:00,45.63,45.85,45.19,45.28,222500.0,30.5347,30.6819,30.2402,30.3005,222500.0
2008-09-17 15:30:00,45.27,45.36,44.7,44.74,342400.0,30.2938,30.354,29.9123,29.9391,342400.0
2008-09-18 09:30:00,45.19,45.82,45.08,45.82,99700.0,30.2402,30.6618,30.1666,30.6618,99700.0
2008-09-18 10:00:00,45.84,46.19,45.78,45.94,120100.0,30.6752,30.9094,30.635,30.7421,120100.0
2008-09-18 10:30:00,45.91,46.43,45.86,46.09,128700.0,30.722,31.07,30.6886,30.8425,128700.0
2008-09-18 11:00:00,46.11,46.13,45.44,45.49,133000.0,30.8559,30.8693,30.4075,30.441,133000.0
2008-09-18 11:30:00,45.53,45.62,45.13,45.5,95800.0,30.4678,30.528,30.2001,30.4477,95800.0
2008-09-18 12:00:00,45.5,45.6,45.3,45.49,190300.0,30.4477,30.5146,30.3138,30.441,190300.0
2008-09-18 12:30:00,45.49,45.62,45.08,45.23,164400.0,30.441,30.528,30.1666,30.267,164400.0
2008-09-18 13:00:00,45.23,46.08,45.23,46.06,239800.0,30.267,30.8358,30.267,30.8224,239800.0
2008-09-18 13:30:00,46.1,46.64,46.05,46.44,141700.0,30.8492,31.2105,30.8157,31.0767,141700.0
2008-09-18 14:00:00,46.44,46.56,45.99,46.04,114700.0,31.0767,31.157,30.7756,30.809,114700.0
2008-09-18 14:30:00,46.05,46.14,45.63,45.99,149200.0,30.8157,30.876,30.5347,30.7756,149200.0
2008-09-18 15:00:00,46.04,46.57,45.91,46.26,334600.0,30.809,31.1637,30.722,30.9563,334600.0
2008-09-18 15:30:00,46.26,46.84,45.83,46.18,394100.0,30.9563,31.3444,30.6685,30.9027,394100.0
2008-09-19 09:30:00,49.5,49.5,45.77,46.25,356100.0,33.1244,33.1244,30.6284,30.9496,356100.0
2008-09-19 10:00:00,46.13,46.84,45.99,46.17,95100.0,30.8693,31.3444,30.7756,30.896,95100.0
2008-09-19 10:30:00,46.17,46.21,45.76,46.05,107000.0,30.896,30.9228,30.6217,30.8157,107000.0
2008-09-19 11:00:00,46.06,46.59,46.05,46.4,103900.0,30.8224,31.1771,30.8157,31.0499,103900.0
2008-09-19 11:30:00,46.39,46.58,45.99,46.48,107800.0,31.0432,31.1704,30.7756,31.1035,107800.0
2008-09-19 12:00:00,46.48,46.53,46.26,46.51,114900.0,31.1035,31.1369,30.9563,31.1235,114900.0
2008-09-19 12:30:00,46.5,46.56,46.21,46.51,108600.0,31.1169,31.157,30.9228,31.1235,108600.0
2008-09-19 13:00:00,46.53,46.82,46.38,46.63,69500.0,31.1369,31.331,31.0366,31.2039,69500.0
2008-09-19 13:30:00,46.64,46.69,46.44,46.55,57400.0,31.2105,31.244,31.0767,31.1503,57400.0
2008-09-19 14:00:00,46.59,46.66,46.49,46.62,77600.0,31.1771,31.2239,31.1102,31.1972,77600.0
2008-09-19 14:30:00,46.61,46.67,46.44,46.59,95400.0,31.1905,31.2306,31.0767,31.1771,95400.0
2008-09-19 15:00:00,46.6,46.65,46.24,46.47,174600.0,31.1838,31.2172,30.9429,31.0968,174600.0
2008-09-19 15:30:00,46.47,46.58,46.21,46.48,222900.0,31.0968,31.1704,30.9228,31.1035,222900.0
2008-09-22 09:30:00,45.68,55.0,45.68,46.6,117000.0,30.5681,36.8049,30.5681,31.1838,117000.0
2008-09-22 10:00:00,46.6,46.75,46.26,46.48,78400.0,31.1838,31.2842,30.9563,31.1035,78400.0
2008-09-22 10:30:00,46.48,46.83,46.39,46.79,69800.0,31.1035,31.3377,31.0432,31.3109,69800.0
2008-09-22 11:00:00,46.74,46.78,46.44,46.57,51900.0,31.2775,31.3042,31.0767,31.1637,51900.0
2008-09-22 11:30:00,46.59,46.75,46.44,46.5,51200.0,31.1771,31.2842,31.0767,31.1169,51200.0
2008-09-22 12:00:00,46.49,46.52,46.04,46.26,59800.0,31.1102,31.1302,30.809,30.9563,59800.0
2008-09-22 12:30:00,46.28,46.54,46.26,46.54,30500.0,30.9696,31.1436,30.9563,31.1436,30500.0
2008-09-22 13:00:00,46.52,46.57,46.06,46.08,63600.0,31.1302,31.1637,30.8224,30.8358,63600.0
2008-09-22 13:30:00,46.1,46.27,45.88,46.22,43300.0,30.8492,30.9629,30.702,30.9295,43300.0
2008-09-22 14:00:00,46.21,46.35,46.03,46.14,87000.0,30.9228,31.0165,30.8023,30.876,87000.0
2008-09-22 14:30:00,46.14,46.31,45.88,45.94,112200.0,30.876,30.9897,30.702,30.7421,112200.0
2008-09-22 15:00:00,45.93,46.02,45.7,45.85,143000.0,30.7354,30.7957,30.5815,30.6819,143000.0
2008-09-22 15:30:00,45.85,45.9,45.67,45.77,161300.0,30.6819,30.7153,30.5614,30.6284,161300.0
2008-09-23 09:30:00,45.77,46.7,45.77,45.93,64100.0,30.6284,31.2507,30.6284,30.7354,64100.0
2008-09-23 10:00:00,45.89,46.34,45.89,46.13,45400.0,30.7087,31.0098,30.7087,30.8693,45400.0
2008-09-23 10:30:00,46.16,46.31,45.79,45.84,45200.0,30.8893,30.9897,30.6417,30.6752,45200.0
2008-09-23 11:00:00,45.87,46.22,45.7,45.99,98500.0,30.6953,30.9295,30.5815,30.7756,98500.0
2008-09-23 11:30:00,45.97,46.19,45.87,45.93,42600.0,30.7622,30.9094,30.6953,30.7354,42600.0
2008-09-23 12:00:00,45.92,46.05,45.74,45.94,44700.0,30.7287,30.8157,30.6083,30.7421,44700.0
2008-09-23 12:30:00,45.96,46.06,45.84,45.98,69800.0,30.7555,30.8224,30.6752,30.7689,69800.0
2008-09-23 13:00:00,45.98,45.98,45.53,45.66,48700.0,30.7689,30.7689,30.4678,30.5547,48700.0
2008-09-23 13:30:00,45.64,45.64,45.32,45.6,59800.0,30.5414,30.5414,30.3272,30.5146,59800.0
2008-09-23 14:00:00,45.62,46.04,45.46,45.99,51000.0,30.528,30.809,30.4209,30.7756,51000.0
2008-09-23 14:30:00,46.0,46.2,45.81,45.84,60500.0,30.7823,30.9161,30.6551,30.6752,60500.0
2008-09-23 15:00:00,45.85,46.2,45.81,45.94,60300.0,30.6819,30.9161,30.6551,30.7421,60300.0
2008-09-23 15:30:00,45.94,45.97,45.0,45.08,137500.0,30.7421,30.7622,30.1131,30.1666,137500.0
2008-09-24 09:30:00,45.12,45.29,44.67,45.12,100200.0,30.1934,30.3071,29.8923,30.1934,100200.0
2008-09-24 10:00:00,45.04,45.34,44.62,44.93,111900.0,30.1399,30.3406,29.8588,30.0662,111900.0
2008-09-24 10:30:00,44.9,45.53,44.9,45.53,83800.0,30.0462,30.4678,30.0462,30.4678,83800.0
2008-09-24 11:00:00,45.54,45.55,45.04,45.13,58500.0,30.4744,30.4811,30.1399,30.2001,58500.0
2008-09-24 11:30:00,45.1,45.16,44.65,44.9,54100.0,30.18,30.2202,29.8789,30.0462,54100.0
2008-09-24 12:00:00,44.94,45.23,44.83,45.09,84200.0,30.0729,30.267,29.9993,30.1733,84200.0
2008-09-24 12:30:00,45.08,45.27,45.02,45.23,72800.0,30.1666,30.2938,30.1265,30.267,72800.0
2008-09-24 13:00:00,45.24,45.74,45.21,45.6,66800.0,30.2737,30.6083,30.2536,30.5146,66800.0
2008-09-24 13:30:00,45.57,45.59,45.21,45.29,68900.0,30.4945,30.5079,30.2536,30.3071,68900.0
2008-09-24 14:00:00,45.29,45.42,45.17,45.34,45800.0,30.3071,30.3941,30.2268,30.3406,45800.0
2008-09-24 14:30:00,45.36,45.55,45.25,45.27,44800.0,30.354,30.4811,30.2804,30.2938,44800.0
2008-09-24 15:00:00,45.25,45.4,45.04,45.22,61700.0,30.2804,30.3808,30.1399,30.2603,61700.0
2008-09-24 15:30:00,45.23,45.41,44.99,45.24,101300.0,30.267,30.3875,30.1064,30.2737,101300.0
2008-09-25 09:30:00,45.17,45.64,44.93,45.5,88800.0,30.2268,30.5414,30.0662,30.4477,88800.0
2008-09-25 10:00:00,45.5,45.7,45.28,45.4,77300.0,30.4477,30.5815,30.3005,30.3808,77300.0
2008-09-25 10:30:00,45.44,45.47,45.15,45.2,43300.0,30.4075,30.4276,30.2135,30.2469,43300.0
2008-09-25 11:00:00,45.23,45.53,45.2,45.49,42900.0,30.267,30.4678,30.2469,30.441,42900.0
2008-09-25 11:30:00,45.5,45.74,45.5,45.61,28900.0,30.4477,30.6083,30.4477,30.5213,28900.0
2008-09-25 12:00:00,45.57,45.65,45.37,45.45,39300.0,30.4945,30.5481,30.3607,30.4142,39300.0
2008-09-25 12:30:00,45.44,45.72,45.42,45.65,45000.0,30.4075,30.5949,30.3941,30.5481,45000.0
2008-09-25 13:00:00,45.63,45.75,45.45,45.65,35900.0,30.5347,30.615,30.4142,30.5481,35900.0
2008-09-25 13:30:00,45.66,45.74,45.5,45.62,67800.0,30.5547,30.6083,30.4477,30.528,67800.0
2008-09-25 14:00:00,45.59,45.63,45.25,45.32,59000.0,30.5079,30.5347,30.2804,30.3272,59000.0
2008-09-25 14:30:00,45.32,45.56,45.32,45.55,47400.0,30.3272,30.4878,30.3272,30.4811,47400.0
2008-09-25 15:00:00,45.53,45.64,45.45,45.45,61600.0,30.4678,30.5414,30.4142,30.4142,61600.0
2008-09-25 15:30:00,45.45,45.6,45.25,45.48,98200.0,30.4142,30.5146,30.2804,30.4343,98200.0
2008-09-26 09:30:00,44.7,45.48,44.22,44.71,109800.0,29.9123,30.4343,29.5911,29.919,109800.0
2008-09-26 10:00:00,44.72,44.85,44.45,44.76,44900.0,29.9257,30.0127,29.745,29.9525,44900.0
2008-09-26 10:30:00,44.74,45.04,44.69,44.81,72300.0,29.9391,30.1399,29.9056,29.9859,72300.0
2008-09-26 11:00:00,44.82,44.92,44.72,44.81,117400.0,29.9926,30.0596,29.9257,29.9859,117400.0
2008-09-26 11:30:00,44.85,45.01,44.67,44.69,36200.0,30.0127,30.1198,29.8923,29.9056,36200.0
2008-09-26 12:00:00,44.7,45.02,44.59,45.02,56800.0,29.9123,30.1265,29.8387,30.1265,56800.0
2008-09-26 12:30:00,45.02,45.26,45.02,45.18,51800.0,30.1265,30.2871,30.1265,30.2335,51800.0
2008-09-26 13:00:00,45.19,45.4,45.14,45.34,54700.0,30.2402,30.3808,30.2068,30.3406,54700.0
2008-09-26 13:30:00,45.33,45.36,45.1,45.16,59100.0,30.3339,30.354,30.18,30.2202,59100.0
2008-09-26 14:00:00,45.12,45.32,45.09,45.11,29500.0,30.1934,30.3272,30.1733,30.1867,29500.0
2008-09-26 14:30:00,45.07,45.39,45.07,45.27,98900.0,30.1599,30.3741,30.1599,30.2938,98900.0
2008-09-26 15:00:00,45.26,45.71,45.08,45.55,111000.0,30.2871,30.5882,30.1666,30.4811,111000.0
2008-09-26 15:30:00,45.57,45.62,45.4,45.55,158200.0,30.4945,30.528,30.3808,30.4811,158200.0
2008-09-29 09:30:00,44.76,45.36,44.45,44.67,64700.0,29.9525,30.354,29.745,29.8923,64700.0
2008-09-29 10:00:00,44.72,44.99,44.48,44.97,63000.0,29.9257,30.1064,29.7651,30.093,63000.0
2008-09-29 10:30:00,44.94,45.25,44.87,45.1,36000.0,30.0729,30.2804,30.0261,30.18,36000.0
2008-09-29 11:00:00,45.09,45.12,44.71,44.91,70100.0,30.1733,30.1934,29.919,30.0529,70100.0
2008-09-29 11:30:00,44.91,45.1,44.8,45.02,45100.0,30.0529,30.18,29.9793,30.1265,45100.0
2008-09-29 12:00:00,45.0,45.01,44.51,44.76,89600.0,30.1131,30.1198,29.7852,29.9525,89600.0
2008-09-29 12:30:00,44.75,45.16,44.62,44.96,55000.0,29.9458,30.2202,29.8588,30.0863,55000.0
2008-09-29 13:00:00,44.92,45.14,44.56,45.13,68100.0,30.0596,30.2068,29.8186,30.2001,68100.0
2008-09-29 13:30:00,45.13,45.19,43.8,44.41,137500.0,30.2001,30.2402,29.3101,29.7183,137500.0
2008-09-29 14:00:00,44.45,44.77,44.09,44.37,203300.0,29.745,29.9592,29.5041,29.6915,203300.0
2008-09-29 14:30:00,44.39,44.4,43.98,44.18,122500.0,29.7049,29.7116,29.4305,29.5644,122500.0
2008-09-29 15:00:00,44.17,44.35,43.51,43.68,144500.0,29.5577,29.6781,29.116,29.2298,144500.0
2008-09-29 15:30:00,43.69,44.22,43.5,43.5,337900.0,29.2365,29.5911,29.1093,29.1093,337900.0
2008-09-30 09:30:00,44.5,44.5,42.89,43.14,123300.0,29.7785,29.7785,28.7011,28.8684,123300.0
2008-09-30 10:00:00,43.12,43.58,43.04,43.45,42500.0,28.855,29.1629,28.8015,29.0759,42500.0
2008-09-30 10:30:00,43.44,43.61,43.24,43.5,71900.0,29.0692,29.1829,28.9353,29.1093,71900.0
2008-09-30 11:00:00,43.51,43.66,43.45,43.64,47300.0,29.116,29.2164,29.0759,29.203,47300.0
2008-09-30 11:30:00,43.64,43.77,43.53,43.69,43300.0,29.203,29.29,29.1294,29.2365,43300.0
2008-09-30 12:00:00,43.66,43.68,43.18,43.25,76500.0,29.2164,29.2298,28.8952,28.942,76500.0
2008-09-30 12:30:00,43.26,43.54,43.25,43.43,36100.0,28.9487,29.1361,28.942,29.0625,36100.0
2008-09-30 13:00:00,43.42,43.63,43.2,43.61,55800.0,29.0558,29.1963,28.9086,29.1829,55800.0
2008-09-30 13:30:00,43.61,43.88,43.59,43.82,26100.0,29.1829,29.3636,29.1695,29.3235,26100.0
2008-09-30 14:00:00,43.83,44.09,43.71,44.02,39400.0,29.3301,29.5041,29.2498,29.4573,39400.0
2008-09-30 14:30:00,44.02,44.15,43.9,44.03,148800.0,29.4573,29.5443,29.377,29.464,148800.0
2008-09-30 15:00:00,44.03,44.22,43.9,44.08,114000.0,29.464,29.5911,29.377,29.4974,114000.0
2008-09-30 15:30:00,44.08,44.51,43.92,44.48,250200.0,29.4974,29.7852,29.3904,29.7651,250200.0
2008-10-01 09:30:00,43.95,43.95,43.26,43.65,82400.0,29.4104,29.4104,28.9487,29.2097,82400.0
2008-10-01 10:00:00,43.65,43.8,43.4,43.75,181800.0,29.2097,29.3101,29.0424,29.2766,181800.0
2008-10-01 10:30:00,43.74,44.1,43.74,43.92,49100.0,29.2699,29.5108,29.2699,29.3904,49100.0
2008-10-01 11:00:00,43.9,44.08,43.7,44.03,53300.0,29.377,29.4974,29.2432,29.464,53300.0
2008-10-01 11:30:00,44.06,44.21,44.01,44.14,29500.0,29.4841,29.5844,29.4506,29.5376,29500.0
2008-10-01 12:00:00,44.14,44.45,44.06,44.37,36800.0,29.5376,29.745,29.4841,29.6915,36800.0
2008-10-01 12:30:00,44.37,44.81,44.36,44.75,53800.0,29.6915,29.9859,29.6848,29.9458,53800.0
2008-10-01 13:00:00,44.77,44.81,44.45,44.6,80500.0,29.9592,29.9859,29.745,29.8454,80500.0
2008-10-01 13:30:00,44.6,44.81,44.22,44.61,158900.0,29.8454,29.9859,29.5911,29.8521,158900.0
2008-10-01 14:00:00,44.54,44.98,44.47,44.95,131300.0,29.8053,30.0997,29.7584,30.0796,131300.0
2008-10-01 14:30:00,44.92,44.95,44.65,44.79,116000.0,30.0596,30.0796,29.8789,29.9726,116000.0
2008-10-01 15:00:00,44.78,44.79,44.39,44.72,96700.0,29.9659,29.9726,29.7049,29.9257,96700.0
2008-10-01 15:30:00,44.72,44.79,44.3,44.54,164900.0,29.9257,29.9726,29.6447,29.8053,164900.0
2008-10-02 09:30:00,44.05,44.72,43.83,43.92,58800.0,29.4774,29.9257,29.3301,29.3904,58800.0
2008-10-02 10:00:00,43.88,44.03,43.61,43.74,46000.0,29.3636,29.464,29.1829,29.2699,46000.0
2008-10-02 10:30:00,43.74,43.94,43.61,43.9,44300.0,29.2699,29.4038,29.1829,29.377,44300.0
2008-10-02 11:00:00,43.89,43.96,43.55,43.95,50800.0,29.3703,29.4171,29.1428,29.4104,50800.0
2008-10-02 11:30:00,43.93,44.16,43.81,44.09,28900.0,29.3971,29.551,29.3168,29.5041,28900.0
2008-10-02 12:00:00,44.08,44.2,43.86,43.91,36200.0,29.4974,29.5777,29.3502,29.3837,36200.0
2008-10-02 12:30:00,43.88,44.04,43.88,43.97,52800.0,29.3636,29.4707,29.3636,29.4238,52800.0
2008-10-02 13:00:00,43.96,44.0,43.87,43.99,69600.0,29.4171,29.4439,29.3569,29.4372,69600.0
2008-10-02 13:30:00,44.0,44.29,43.88,44.08,74300.0,29.4439,29.638,29.3636,29.4974,74300.0
2008-10-02 14:00:00,44.09,44.17,43.78,43.9,69500.0,29.5041,29.5577,29.2967,29.377,69500.0
2008-10-02 14:30:00,43.91,43.91,43.49,43.7,104900.0,29.3837,29.3837,29.1026,29.2432,104900.0
2008-10-02 15:00:00,43.72,43.78,43.28,43.36,162000.0,29.2565,29.2967,28.9621,29.0156,162000.0
2008-10-02 15:30:00,43.37,43.59,43.05,43.14,161300.0,29.0223,29.1695,28.8082,28.8684,161300.0
2008-10-03 09:30:00,43.23,43.66,43.17,43.54,104500.0,28.9286,29.2164,28.8885,29.1361,104500.0
2008-10-03 10:00:00,43.51,43.62,43.12,43.59,157700.0,29.116,29.1896,28.855,29.1695,157700.0
2008-10-03 10:30:00,43.66,43.78,43.43,43.69,57900.0,29.2164,29.2967,29.0625,29.2365,57900.0
2008-10-03 11:00:00,43.69,43.9,43.53,43.66,69200.0,29.2365,29.377,29.1294,29.2164,69200.0
2008-10-03 11:30:00,43.65,43.89,43.59,43.62,54800.0,29.2097,29.3703,29.1695,29.1896,54800.0
2008-10-03 12:00:00,43.65,43.69,43.36,43.55,75300.0,29.2097,29.2365,29.0156,29.1428,75300.0
2008-10-03 12:30:00,43.57,43.87,43.56,43.75,49900.0,29.1562,29.3569,29.1495,29.2766,49900.0
2008-10-03 13:00:00,43.75,44.07,43.32,43.51,129700.0,29.2766,29.4908,28.9889,29.116,129700.0
2008-10-03 13:30:00,43.53,43.69,43.08,43.28,155800.0,29.1294,29.2365,28.8283,28.9621,155800.0
2008-10-03 14:00:00,43.36,43.52,42.95,43.23,180600.0,29.0156,29.1227,28.7413,28.9286,180600.0
2008-10-03 14:30:00,43.23,43.3,42.8,43.19,129500.0,28.9286,28.9755,28.6409,28.9019,129500.0
2008-10-03 15:00:00,43.17,43.38,42.46,42.51,151300.0,28.8885,29.029,28.4134,28.4468,151300.0
2008-10-03 15:30:00,42.52,42.74,42.23,42.34,194700.0,28.4535,28.6007,28.2595,28.3331,194700.0
2008-10-06 09:30:00,41.6,41.6,39.85,40.17,154900.0,27.8379,27.8379,26.6668,26.8809,154900.0
2008-10-06 10:00:00,40.16,40.17,39.41,39.61,138200.0,26.8743,26.8809,26.3724,26.5062,138200.0
2008-10-06 10:30:00,39.59,39.61,38.58,39.58,127200.0,26.4928,26.5062,25.817,26.4861,127200.0
2008-10-06 11:00:00,39.54,40.05,39.46,39.76,65700.0,26.4594,26.8006,26.4058,26.6066,65700.0
2008-10-06 11:30:00,39.75,39.87,39.11,39.28,70400.0,26.5999,26.6802,26.1716,26.2854,70400.0
2008-10-06 12:00:00,39.31,39.5,39.13,39.21,41300.0,26.3055,26.4326,26.185,26.2385,41300.0
2008-10-06 12:30:00,39.25,39.35,38.75,38.84,74600.0,26.2653,26.3322,25.9307,25.9909,74600.0
2008-10-06 13:00:00,38.85,39.06,38.69,38.77,107500.0,25.9976,26.1382,25.8906,25.9441,107500.0
2008-10-06 13:30:00,38.8,38.82,38.27,38.55,114900.0,25.9642,25.9776,25.6095,25.7969,114900.0
2008-10-06 14:00:00,38.53,38.56,37.65,37.74,193000.0,25.7835,25.8036,25.1946,25.2548,193000.0
2008-10-06 14:30:00,37.72,38.26,37.4,38.2,165400.0,25.2415,25.6028,25.0273,25.5627,165400.0
2008-10-06 15:00:00,38.16,39.36,38.05,39.25,198900.0,25.5359,26.3389,25.4623,26.2653,198900.0
2008-10-06 15:30:00,39.24,39.57,38.79,39.44,313600.0,26.2586,26.4794,25.9575,26.3924,313600.0
2008-10-07 09:30:00,39.89,39.89,38.68,39.07,90200.0,26.6936,26.6936,25.8839,26.1449,90200.0
2008-10-07 10:00:00,39.09,39.49,38.87,39.36,71500.0,26.1582,26.4259,26.011,26.3389,71500.0
2008-10-07 10:30:00,39.33,39.35,38.74,38.87,61200.0,26.3188,26.3322,25.924,26.011,61200.0
2008-10-07 11:00:00,38.92,39.01,38.34,38.4,67800.0,26.0445,26.1047,25.6564,25.6965,67800.0
2008-10-07 11:30:00,38.41,38.88,38.39,38.51,69800.0,25.7032,26.0177,25.6898,25.7701,69800.0
2008-10-07 12:00:00,38.5,38.67,38.2,38.3,51700.0,25.7634,25.8772,25.5627,25.6296,51700.0
2008-10-07 12:30:00,38.31,38.42,38.01,38.06,78400.0,25.6363,25.7099,25.4355,25.469,78400.0
2008-10-07 13:00:00,38.09,38.4,37.73,37.85,110600.0,25.4891,25.6965,25.2482,25.3285,110600.0
2008-10-07 13:30:00,37.85,38.07,37.37,37.53,85400.0,25.3285,25.4757,25.0072,25.1143,85400.0
2008-10-07 14:00:00,37.47,38.25,37.4,38.02,123800.0,25.0742,25.5961,25.0273,25.4422,123800.0
2008-10-07 14:30:00,38.08,38.34,37.71,37.8,84100.0,25.4824,25.6564,25.2348,25.295,84100.0
2008-10-07 15:00:00,37.84,37.88,37.05,37.39,145700.0,25.3218,25.3485,24.7931,25.0206,145700.0
2008-10-07 15:30:00,37.39,37.54,36.87,36.98,218500.0,25.0206,25.121,24.6727,24.7463,218500.0
2008-10-08 09:30:00,35.93,37.6,35.17,37.4,125400.0,24.0436,25.1612,23.5351,25.0273,125400.0
2008-10-08 10:00:00,37.45,37.88,36.63,36.89,104100.0,25.0608,25.3485,24.5121,24.686,104100.0
2008-10-08 10:30:00,36.97,37.19,36.24,36.71,89300.0,24.7396,24.8868,24.2511,24.5656,89300.0
2008-10-08 11:00:00,36.69,37.21,36.43,37.05,85300.0,24.5522,24.9002,24.3782,24.7931,85300.0
2008-10-08 11:30:00,37.03,37.1,36.31,36.72,113900.0,24.7797,24.8266,24.2979,24.5723,113900.0
2008-10-08 12:00:00,36.74,36.83,36.23,36.38,56200.0,24.5857,24.6459,24.2444,24.3448,56200.0
2008-10-08 12:30:00,36.32,36.91,36.28,36.76,77300.0,24.3046,24.6994,24.2778,24.599,77300.0
2008-10-08 13:00:00,36.69,37.67,36.69,37.26,94100.0,24.5522,25.208,24.5522,24.9336,94100.0
2008-10-08 13:30:00,37.26,38.05,37.16,37.95,120900.0,24.9336,25.4623,24.8667,25.3954,120900.0
2008-10-08 14:00:00,37.94,38.22,37.77,37.96,84000.0,25.3887,25.576,25.2749,25.4021,84000.0
2008-10-08 14:30:00,37.93,38.18,37.62,38.02,72600.0,25.382,25.5493,25.1745,25.4422,72600.0
2008-10-08 15:00:00,37.97,38.49,37.68,38.14,141600.0,25.4088,25.7567,25.2147,25.5225,141600.0
2008-10-08 15:30:00,38.17,38.4,36.7,36.97,233700.0,25.5426,25.6965,24.5589,24.7396,233700.0
2008-10-09 09:30:00,36.98,37.85,36.98,37.2,57600.0,24.7463,25.3285,24.7463,24.8935,57600.0
2008-10-09 10:00:00,37.23,37.31,36.6,36.75,99000.0,24.9136,24.9671,24.492,24.5924,99000.0
2008-10-09 10:30:00,36.76,36.89,36.33,36.64,117300.0,24.599,24.686,24.3113,24.5187,117300.0
2008-10-09 11:00:00,36.64,36.77,36.15,36.65,88200.0,24.5187,24.6057,24.1908,24.5254,88200.0
2008-10-09 11:30:00,36.67,36.97,36.55,36.72,127000.0,24.5388,24.7396,24.4585,24.5723,127000.0
2008-10-09 12:00:00,36.68,36.87,36.53,36.55,51700.0,24.5455,24.6727,24.4451,24.4585,51700.0
2008-10-09 12:30:00,36.56,36.6,36.34,36.59,46600.0,24.4652,24.492,24.318,24.4853,46600.0
2008-10-09 13:00:00,36.6,37.05,36.53,36.9,63500.0,24.492,24.7931,24.4451,24.6927,63500.0
2008-10-09 13:30:00,36.89,36.98,36.44,36.61,67700.0,24.686,24.7463,24.3849,24.4987,67700.0
2008-10-09 14:00:00,36.61,36.78,36.42,36.51,65000.0,24.4987,24.6124,24.3715,24.4318,65000.0
2008-10-09 14:30:00,36.49,36.65,36.16,36.16,81800.0,24.4184,24.5254,24.1975,24.1975,81800.0
2008-10-09 15:00:00,36.17,36.17,35.37,35.48,122400.0,24.2042,24.2042,23.6689,23.7425,122400.0
2008-10-09 15:30:00,35.41,35.64,34.38,34.56,259600.0,23.6957,23.8496,23.0064,23.1269,259600.0
2008-10-10 09:30:00,32.86,35.04,32.54,33.71,202700.0,21.9892,23.4481,21.7751,22.558,202700.0
2008-10-10 10:00:00,33.63,34.96,33.52,34.26,152800.0,22.5045,23.3945,22.4309,22.9261,152800.0
2008-10-10 10:30:00,34.2,34.31,33.44,33.8,169600.0,22.8859,22.9596,22.3774,22.6183,169600.0
2008-10-10 11:00:00,33.82,33.84,33.0,33.07,74300.0,22.6317,22.645,22.0829,22.1298,74300.0
2008-10-10 11:30:00,33.04,33.09,32.7,32.97,153700.0,22.1097,22.1432,21.8822,22.0629,153700.0
2008-10-10 12:00:00,32.96,33.47,32.83,33.11,158300.0,22.0562,22.3974,21.9692,22.1565,158300.0
2008-10-10 12:30:00,33.14,33.59,32.87,33.19,92800.0,22.1766,22.4777,21.9959,22.2101,92800.0
2008-10-10 13:00:00,33.15,33.23,32.86,33.14,136700.0,22.1833,22.2368,21.9892,22.1766,136700.0
2008-10-10 13:30:00,33.15,33.22,32.29,32.74,171500.0,22.1833,22.2302,21.6078,21.9089,171500.0
2008-10-10 14:00:00,32.71,33.3,32.46,32.55,138900.0,21.8889,22.2837,21.7216,21.7818,138900.0
2008-10-10 14:30:00,32.52,32.88,32.25,32.56,109800.0,21.7617,22.0026,21.581,21.7885,109800.0
2008-10-10 15:00:00,32.52,34.09,32.51,34.07,312600.0,21.7617,22.8123,21.755,22.799,312600.0
2008-10-10 15:30:00,34.01,35.22,33.88,34.24,390600.0,22.7588,23.5685,22.6718,22.9127,390600.0
2008-10-13 09:30:00,36.94,36.95,34.18,35.5,113000.0,24.7195,24.7262,22.8726,23.7559,113000.0
2008-10-13 10:00:00,35.55,35.8,35.3,35.73,153800.0,23.7893,23.9566,23.622,23.9098,153800.0
2008-10-13 10:30:00,35.73,36.1,35.73,35.89,141300.0,23.9098,24.1574,23.9098,24.0169,141300.0
2008-10-13 11:00:00,35.88,36.22,35.87,36.17,66500.0,24.0102,24.2377,24.0035,24.2042,66500.0
2008-10-13 11:30:00,36.2,36.53,36.2,36.49,55700.0,24.2243,24.4451,24.2243,24.4184,55700.0
2008-10-13 12:00:00,36.49,36.74,36.37,36.65,75700.0,24.4184,24.5857,24.3381,24.5254,75700.0
2008-10-13 12:30:00,36.67,36.7,36.42,36.47,47000.0,24.5388,24.5589,24.3715,24.405,47000.0
2008-10-13 13:00:00,36.51,36.56,36.36,36.36,404200.0,24.4318,24.4652,24.3314,24.3314,404200.0
2008-10-13 13:30:00,36.37,36.55,36.24,36.4,77700.0,24.3381,24.4585,24.2511,24.3581,77700.0
2008-10-13 14:00:00,36.4,36.5,36.06,36.06,76600.0,24.3581,24.4251,24.1306,24.1306,76600.0
2008-10-13 14:30:00,36.08,36.74,36.06,36.7,80100.0,24.144,24.5857,24.1306,24.5589,80100.0
2008-10-13 15:00:00,36.68,36.77,36.55,36.65,72000.0,24.5455,24.6057,24.4585,24.5254,72000.0
2008-10-13 15:30:00,36.64,37.87,36.6,37.74,254100.0,24.5187,25.3418,24.492,25.2548,254100.0
2008-10-14 09:30:00,39.21,39.86,37.24,37.43,109800.0,26.2385,26.6735,24.9203,25.0474,109800.0
2008-10-14 10:00:00,37.36,37.81,37.02,37.57,174400.0,25.0006,25.3017,24.773,25.1411,174400.0
2008-10-14 10:30:00,37.57,37.58,36.39,36.82,136300.0,25.1411,25.1478,24.3515,24.6392,136300.0
2008-10-14 11:00:00,36.8,37.15,36.38,37.09,77800.0,24.6258,24.86,24.3448,24.8199,77800.0
2008-10-14 11:30:00,37.1,37.22,36.79,36.92,51700.0,24.8266,24.9069,24.6191,24.7061,51700.0
2008-10-14 12:00:00,36.92,36.92,36.37,36.43,97900.0,24.7061,24.7061,24.3381,24.3782,97900.0
2008-10-14 12:30:00,36.4,36.59,36.1,36.13,109300.0,24.3581,24.4853,24.1574,24.1775,109300.0
2008-10-14 13:00:00,36.15,36.15,35.84,35.88,100300.0,24.1908,24.1908,23.9834,24.0102,100300.0
2008-10-14 13:30:00,35.88,35.99,35.45,35.5,144700.0,24.0102,24.0838,23.7224,23.7559,144700.0
2008-10-14 14:00:00,35.49,35.6,34.65,35.14,181400.0,23.7492,23.8228,23.1871,23.515,181400.0
2008-10-14 14:30:00,35.11,35.29,34.78,35.1,229700.0,23.4949,23.6154,23.2741,23.4882,229700.0
2008-10-14 15:00:00,35.12,36.28,34.96,36.23,297300.0,23.5016,24.2778,23.3945,24.2444,297300.0
2008-10-14 15:30:00,36.24,36.74,36.02,36.22,223200.0,24.2511,24.5857,24.1039,24.2377,223200.0
2008-10-15 09:30:00,36.22,36.22,34.39,34.89,68500.0,24.2377,24.2377,23.0131,23.3477,68500.0
2008-10-15 10:00:00,34.84,34.96,34.44,34.69,61800.0,23.3142,23.3945,23.0465,23.2138,61800.0
2008-10-15 10:30:00,34.7,35.09,34.57,34.8,62100.0,23.2205,23.4815,23.1335,23.2875,62100.0
2008-10-15 11:00:00,34.8,35.1,34.72,34.89,74100.0,23.2875,23.4882,23.2339,23.3477,74100.0
2008-10-15 11:30:00,34.84,35.05,34.8,34.95,61500.0,23.3142,23.4547,23.2875,23.3878,61500.0
2008-10-15 12:00:00,34.95,35.09,34.62,34.63,137800.0,23.3878,23.4815,23.167,23.1737,137800.0
2008-10-15 12:30:00,34.64,35.12,34.64,35.02,55100.0,23.1804,23.5016,23.1804,23.4347,55100.0
2008-10-15 13:00:00,35.03,35.03,34.15,34.18,64600.0,23.4414,23.4414,22.8525,22.8726,64600.0
2008-10-15 13:30:00,34.15,34.2,33.72,33.86,62900.0,22.8525,22.8859,22.5647,22.6584,62900.0
2008-10-15 14:00:00,33.84,34.17,33.64,34.15,53400.0,22.645,22.8659,22.5112,22.8525,53400.0
2008-10-15 14:30:00,34.16,34.62,34.06,34.38,91100.0,22.8592,23.167,22.7923,23.0064,91100.0
2008-10-15 15:00:00,34.35,34.81,34.14,34.24,141400.0,22.9863,23.2941,22.8458,22.9127,141400.0
2008-10-15 15:30:00,34.25,34.35,33.49,33.61,213700.0,22.9194,22.9863,22.4108,22.4911,213700.0
2008-10-16 09:30:00,33.36,34.51,33.0,33.59,93600.0,22.3238,23.0934,22.0829,22.4777,93600.0
2008-10-16 10:00:00,33.6,33.6,32.35,32.35,167600.0,22.4844,22.4844,21.648,21.648,167600.0
2008-10-16 10:30:00,32.3,32.46,31.84,31.88,96400.0,21.6145,21.7216,21.3067,21.3334,96400.0
2008-10-16 11:00:00,31.86,31.94,31.21,31.41,169200.0,21.3201,21.3736,20.8851,21.0189,169200.0
2008-10-16 11:30:00,31.4,32.05,31.37,31.75,189600.0,21.0122,21.4472,20.9922,21.2465,189600.0
2008-10-16 12:00:00,31.7,32.83,31.51,32.42,169700.0,21.213,21.9692,21.0859,21.6948,169700.0
2008-10-16 12:30:00,32.41,32.65,32.05,32.23,150300.0,21.6881,21.8487,21.4472,21.5677,150300.0
2008-10-16 13:00:00,32.16,32.66,32.03,32.46,178900.0,21.5208,21.8554,21.4338,21.7216,178900.0
2008-10-16 13:30:00,32.49,32.83,32.06,32.6,140300.0,21.7416,21.9692,21.4539,21.8153,140300.0
2008-10-16 14:00:00,32.59,32.75,32.0,32.17,93200.0,21.8086,21.9156,21.4138,21.5275,93200.0
2008-10-16 14:30:00,32.17,32.95,32.07,32.69,158500.0,21.5275,22.0495,21.4606,21.8755,158500.0
2008-10-16 15:00:00,32.66,33.56,32.5,33.45,173800.0,21.8554,22.4577,21.7483,22.3841,173800.0
2008-10-16 15:30:00,33.41,33.98,33.09,33.8,289300.0,22.3573,22.7387,22.1432,22.6183,289300.0
2008-10-17 09:30:00,32.49,33.64,32.49,33.64,151600.0,21.7416,22.5112,21.7416,22.5112,151600.0
2008-10-17 10:00:00,33.63,33.89,33.12,33.31,117300.0,22.5045,22.6785,22.1632,22.2904,117300.0
2008-10-17 10:30:00,33.31,33.58,32.97,33.43,122100.0,22.2904,22.4711,22.0629,22.3707,122100.0
2008-10-17 11:00:00,33.48,33.83,33.34,33.45,52700.0,22.4041,22.6383,22.3105,22.3841,52700.0
2008-10-17 11:30:00,33.42,33.61,33.29,33.56,21500.0,22.364,22.4911,22.277,22.4577,21500.0
2008-10-17 12:00:00,33.56,33.82,33.53,33.78,38200.0,22.4577,22.6317,22.4376,22.6049,38200.0
2008-10-17 12:30:00,33.76,34.3,33.61,34.2,40900.0,22.5915,22.9529,22.4911,22.8859,40900.0
2008-10-17 13:00:00,34.3,34.51,34.16,34.3,71900.0,22.9529,23.0934,22.8592,22.9529,71900.0
2008-10-17 13:30:00,34.35,34.8,34.34,34.49,73500.0,22.9863,23.2875,22.9796,23.08,73500.0
2008-10-17 14:00:00,34.49,34.74,34.15,34.21,122200.0,23.08,23.2473,22.8525,22.8926,122200.0
2008-10-17 14:30:00,34.22,34.43,33.77,34.19,63500.0,22.8993,23.0399,22.5982,22.8793,63500.0
2008-10-17 15:00:00,34.2,34.44,33.46,33.91,134600.0,22.8859,23.0465,22.3908,22.6919,134600.0
2008-10-17 15:30:00,33.94,34.19,33.57,33.61,160700.0,22.712,22.8793,22.4644,22.4911,160700.0
2008-10-20 09:30:00,33.18,35.04,33.18,35.02,121200.0,22.2034,23.4481,22.2034,23.4347,121200.0
2008-10-20 10:00:00,35.01,35.34,34.76,34.78,148100.0,23.428,23.6488,23.2607,23.2741,148100.0
2008-10-20 10:30:00,34.78,35.18,34.67,34.83,76100.0,23.2741,23.5417,23.2005,23.3075,76100.0
2008-10-20 11:00:00,34.87,34.87,34.22,34.58,57800.0,23.3343,23.3343,22.8993,23.1402,57800.0
2008-10-20 11:30:00,34.64,35.29,34.62,35.09,57300.0,23.1804,23.6154,23.167,23.4815,57300.0
2008-10-20 12:00:00,35.09,35.31,34.91,35.05,64600.0,23.4815,23.6287,23.3611,23.4547,64600.0
2008-10-20 12:30:00,35.05,35.13,34.8,34.95,65000.0,23.4547,23.5083,23.2875,23.3878,65000.0
2008-10-20 13:00:00,34.95,35.62,34.78,35.55,141100.0,23.3878,23.8362,23.2741,23.7893,141100.0
2008-10-20 13:30:00,35.55,35.64,35.31,35.31,62800.0,23.7893,23.8496,23.6287,23.6287,62800.0
2008-10-20 14:00:00,35.32,35.49,35.11,35.25,122500.0,23.6354,23.7492,23.4949,23.5886,122500.0
2008-10-20 14:30:00,35.27,35.47,35.08,35.47,109500.0,23.602,23.7358,23.4748,23.7358,109500.0
2008-10-20 15:00:00,35.47,35.71,35.24,35.65,155200.0,23.7358,23.8964,23.5819,23.8563,155200.0
2008-10-20 15:30:00,35.64,36.39,35.57,36.37,395400.0,23.8496,24.3515,23.8027,24.3381,395400.0
2008-10-21 09:30:00,33.1,34.7,33.1,34.01,228700.0,22.1498,23.2205,22.1498,22.7588,228700.0
2008-10-21 10:00:00,34.01,34.37,33.98,34.1,245700.0,22.7588,22.9997,22.7387,22.819,245700.0
2008-10-21 10:30:00,34.09,34.1,33.55,33.68,128500.0,22.8123,22.819,22.451,22.538,128500.0
2008-10-21 11:00:00,33.68,33.89,33.6,33.75,57300.0,22.538,22.6785,22.4844,22.5848,57300.0
2008-10-21 11:30:00,33.76,34.23,33.58,33.78,259400.0,22.5915,22.906,22.4711,22.6049,259400.0
2008-10-21 12:00:00,33.74,33.85,33.58,33.61,88000.0,22.5781,22.6517,22.4711,22.4911,88000.0
2008-10-21 12:30:00,33.61,33.67,33.11,33.11,73700.0,22.4911,22.5313,22.1565,22.1565,73700.0
2008-10-21 13:00:00,33.11,33.94,33.06,33.84,32900.0,22.1565,22.712,22.1231,22.645,32900.0
2008-10-21 13:30:00,33.82,33.99,33.6,33.74,37000.0,22.6317,22.7454,22.4844,22.5781,37000.0
2008-10-21 14:00:00,33.78,34.05,33.56,34.03,54100.0,22.6049,22.7856,22.4577,22.7722,54100.0
2008-10-21 14:30:00,34.04,34.25,33.96,34.07,55800.0,22.7789,22.9194,22.7253,22.799,55800.0
2008-10-21 15:00:00,34.11,34.33,33.7,33.91,102400.0,22.8257,22.9729,22.5514,22.6919,102400.0
2008-10-21 15:30:00,33.93,33.96,33.28,33.54,160200.0,22.7053,22.7253,22.2703,22.4443,160200.0
2008-10-22 09:30:00,32.81,33.16,32.0,32.02,137700.0,21.9558,22.19,21.4138,21.4271,137700.0
2008-10-22 10:00:00,32.0,32.37,32.0,32.34,148600.0,21.4138,21.6613,21.4138,21.6413,148600.0
2008-10-22 10:30:00,32.37,32.79,32.2,32.69,106100.0,21.6613,21.9424,21.5476,21.8755,106100.0
2008-10-22 11:00:00,32.69,32.75,32.32,32.32,39400.0,21.8755,21.9156,21.6279,21.6279,39400.0
2008-10-22 11:30:00,32.36,32.87,32.29,32.84,78700.0,21.6547,21.9959,21.6078,21.9759,78700.0
2008-10-22 12:00:00,32.84,33.09,32.8,32.99,107600.0,21.9759,22.1432,21.9491,22.0762,107600.0
2008-10-22 12:30:00,32.99,33.0,32.76,32.83,35900.0,22.0762,22.0829,21.9223,21.9692,35900.0
2008-10-22 13:00:00,32.82,32.88,32.78,32.86,126900.0,21.9625,22.0026,21.9357,21.9892,126900.0
2008-10-22 13:30:00,32.85,32.93,32.64,32.89,184100.0,21.9826,22.0361,21.842,22.0093,184100.0
2008-10-22 14:00:00,32.88,33.19,32.76,33.18,90200.0,22.0026,22.2101,21.9223,22.2034,90200.0
2008-10-22 14:30:00,33.17,33.19,32.65,32.93,83400.0,22.1967,22.2101,21.8487,22.0361,83400.0
2008-10-22 15:00:00,32.9,33.01,32.76,32.84,164100.0,22.016,22.0896,21.9223,21.9759,164100.0
2008-10-22 15:30:00,32.84,33.48,32.33,33.37,545500.0,21.9759,22.4041,21.6346,22.3305,545500.0
2008-10-23 09:30:00,33.45,33.63,32.82,33.25,139300.0,22.3841,22.5045,21.9625,22.2502,139300.0
2008-10-23 10:00:00,33.24,33.43,32.61,32.66,201400.0,22.2435,22.3707,21.822,21.8554,201400.0
2008-10-23 10:30:00,32.64,33.37,32.54,33.3,182700.0,21.842,22.3305,21.7751,22.2837,182700.0
2008-10-23 11:00:00,33.32,33.41,32.82,32.92,66800.0,22.2971,22.3573,21.9625,22.0294,66800.0
2008-10-23 11:30:00,32.92,33.22,32.82,33.01,73500.0,22.0294,22.2302,21.9625,22.0896,73500.0
2008-10-23 12:00:00,32.99,32.99,32.56,32.67,191600.0,22.0762,22.0762,21.7885,21.8621,191600.0
2008-10-23 12:30:00,32.7,32.85,32.19,32.34,155100.0,21.8822,21.9826,21.5409,21.6413,155100.0
2008-10-23 13:00:00,32.27,32.38,31.73,31.77,142400.0,21.5944,21.668,21.2331,21.2598,142400.0
2008-10-23 13:30:00,31.79,32.08,31.46,31.67,115200.0,21.2732,21.4673,21.0524,21.1929,115200.0
2008-10-23 14:00:00,31.67,31.67,30.84,31.12,174300.0,21.1929,21.1929,20.6375,20.8249,174300.0
2008-10-23 14:30:00,31.13,31.69,30.86,31.16,178000.0,20.8316,21.2063,20.6509,20.8516,178000.0
2008-10-23 15:00:00,31.19,31.98,30.99,31.62,182600.0,20.8717,21.4004,20.7379,21.1595,182600.0
2008-10-23 15:30:00,31.65,32.23,31.2,32.19,357900.0,21.1795,21.5677,20.8784,21.5409,357900.0
2008-10-24 09:30:00,30.2,31.0,30.04,30.77,119200.0,20.2092,20.7446,20.1022,20.5907,119200.0
2008-10-24 10:00:00,30.77,31.24,30.56,31.23,159500.0,20.5907,20.9052,20.4501,20.8985,159500.0
2008-10-24 10:30:00,31.16,31.62,31.0,31.41,147100.0,20.8516,21.1595,20.7446,21.0189,147100.0
2008-10-24 11:00:00,31.45,32.0,31.37,31.82,130500.0,21.0457,21.4138,20.9922,21.2933,130500.0
2008-10-24 11:30:00,31.85,32.23,31.71,31.84,71000.0,21.3134,21.5677,21.2197,21.3067,71000.0
2008-10-24 12:00:00,31.82,31.89,31.33,31.35,58100.0,21.2933,21.3401,20.9654,20.9788,58100.0
2008-10-24 12:30:00,31.33,31.51,31.12,31.39,98900.0,20.9654,21.0859,20.8249,21.0056,98900.0
2008-10-24 13:00:00,31.39,31.84,31.39,31.58,99000.0,21.0056,21.3067,21.0056,21.1327,99000.0
2008-10-24 13:30:00,31.59,31.61,31.06,31.09,111600.0,21.1394,21.1528,20.7847,20.8048,111600.0
2008-10-24 14:00:00,31.09,31.4,30.97,31.09,107400.0,20.8048,21.0122,20.7245,20.8048,107400.0
2008-10-24 14:30:00,31.14,31.79,31.12,31.76,86700.0,20.8383,21.2732,20.8249,21.2531,86700.0
2008-10-24 15:00:00,31.74,32.1,31.35,31.69,144800.0,21.2398,21.4807,20.9788,21.2063,144800.0
2008-10-24 15:30:00,31.67,31.77,31.16,31.23,227300.0,21.1929,21.2598,20.8516,20.8985,227300.0
2008-10-27 09:30:00,30.79,31.44,30.57,31.41,125200.0,20.604,21.039,20.4568,21.0189,125200.0
2008-10-27 10:00:00,31.44,31.66,30.92,31.1,135300.0,21.039,21.1862,20.691,20.8115,135300.0
2008-10-27 10:30:00,31.11,31.45,30.77,31.43,75900.0,20.8182,21.0457,20.5907,21.0323,75900.0
2008-10-27 11:00:00,31.43,31.52,30.99,31.04,68200.0,21.0323,21.0925,20.7379,20.7713,68200.0
2008-10-27 11:30:00,31.08,31.26,30.84,31.1,56200.0,20.7981,20.9186,20.6375,20.8115,56200.0
2008-10-27 12:00:00,31.17,31.62,31.16,31.41,100000.0,20.8583,21.1595,20.8516,21.0189,100000.0
2008-10-27 12:30:00,31.4,31.92,31.33,31.9,90100.0,21.0122,21.3602,20.9654,21.3468,90100.0
2008-10-27 13:00:00,31.89,31.98,31.65,31.95,59700.0,21.3401,21.4004,21.1795,21.3803,59700.0
2008-10-27 13:30:00,31.97,32.14,31.87,31.89,143500.0,21.3937,21.5074,21.3268,21.3401,143500.0
2008-10-27 14:00:00,31.9,31.92,31.37,31.37,154600.0,21.3468,21.3602,20.9922,20.9922,154600.0
2008-10-27 14:30:00,31.37,31.62,31.15,31.22,76700.0,20.9922,21.1595,20.8449,20.8918,76700.0
2008-10-27 15:00:00,31.18,31.68,31.18,31.42,83600.0,20.865,21.1996,20.865,21.0256,83600.0
2008-10-27 15:30:00,31.4,31.55,30.5,30.52,228700.0,21.0122,21.1126,20.41,20.4234,228700.0
2008-10-28 09:30:00,31.69,31.78,31.01,31.48,121300.0,21.2063,21.2665,20.7513,21.0658,121300.0
2008-10-28 10:00:00,31.49,31.49,30.73,30.97,95400.0,21.0725,21.0725,20.5639,20.7245,95400.0
2008-10-28 10:30:00,30.95,31.02,30.31,30.42,95500.0,20.7111,20.758,20.2828,20.3564,95500.0
2008-10-28 11:00:00,30.43,30.75,30.42,30.63,79800.0,20.3631,20.5773,20.3564,20.497,79800.0
2008-10-28 11:30:00,30.63,31.17,30.62,31.06,98800.0,20.497,20.8583,20.4903,20.7847,98800.0
2008-10-28 12:00:00,31.07,31.23,30.9,31.0,73200.0,20.7914,20.8985,20.6777,20.7446,73200.0
2008-10-28 12:30:00,31.04,31.38,30.98,31.33,64000.0,20.7713,20.9989,20.7312,20.9654,64000.0
2008-10-28 13:00:00,31.3,31.54,31.25,31.31,85900.0,20.9453,21.1059,20.9119,20.952,85900.0
2008-10-28 13:30:00,31.31,31.35,30.89,30.93,80600.0,20.952,20.9788,20.671,20.6977,80600.0
2008-10-28 14:00:00,30.93,31.61,30.92,31.53,83900.0,20.6977,21.1528,20.691,21.0992,83900.0
2008-10-28 14:30:00,31.57,32.42,31.57,32.25,123100.0,21.126,21.6948,21.126,21.581,123100.0
2008-10-28 15:00:00,32.25,33.0,32.01,32.97,156800.0,21.581,22.0829,21.4204,22.0629,156800.0
2008-10-28 15:30:00,32.99,34.34,32.7,34.12,376000.0,22.0762,22.9796,21.8822,22.8324,376000.0
2008-10-29 09:30:00,33.98,34.31,33.56,33.88,97100.0,22.7387,22.9596,22.4577,22.6718,97100.0
2008-10-29 10:00:00,33.85,34.08,33.73,33.85,86600.0,22.6517,22.8056,22.5714,22.6517,86600.0
2008-10-29 10:30:00,33.83,33.88,33.32,33.38,91400.0,22.6383,22.6718,22.2971,22.3372,91400.0
2008-10-29 11:00:00,33.36,33.89,33.28,33.82,49800.0,22.3238,22.6785,22.2703,22.6317,49800.0
2008-10-29 11:30:00,33.79,33.97,33.69,33.97,35900.0,22.6116,22.732,22.5447,22.732,35900.0
2008-10-29 12:00:00,33.94,33.98,33.77,33.96,29000.0,22.712,22.7387,22.5982,22.7253,29000.0
2008-10-29 12:30:00,33.97,34.36,33.97,34.15,52200.0,22.732,22.993,22.732,22.8525,52200.0
2008-10-29 13:00:00,34.18,34.25,34.04,34.1,30900.0,22.8726,22.9194,22.7789,22.819,30900.0
2008-10-29 13:30:00,34.1,34.44,34.09,34.25,49700.0,22.819,23.0465,22.8123,22.9194,49700.0
2008-10-29 14:00:00,34.26,34.37,33.68,33.85,111900.0,22.9261,22.9997,22.538,22.6517,111900.0
2008-10-29 14:30:00,33.88,34.2,33.43,34.12,129600.0,22.6718,22.8859,22.3707,22.8324,129600.0
2008-10-29 15:00:00,34.13,35.09,33.95,34.82,141600.0,22.8391,23.4815,22.7187,23.3008,141600.0
2008-10-29 15:30:00,34.82,35.21,33.86,33.93,382500.0,23.3008,23.5618,22.6584,22.7053,382500.0
2008-10-30 09:30:00,34.83,35.14,34.35,34.61,52200.0,23.3075,23.515,22.9863,23.1603,52200.0
2008-10-30 10:00:00,34.65,35.03,34.3,34.31,54400.0,23.1871,23.4414,22.9529,22.9596,54400.0
2008-10-30 10:30:00,34.33,34.51,34.07,34.2,56400.0,22.9729,23.0934,22.799,22.8859,56400.0
2008-10-30 11:00:00,34.2,34.53,33.95,34.08,35100.0,22.8859,23.1068,22.7187,22.8056,35100.0
2008-10-30 11:30:00,34.09,34.17,33.64,33.73,49600.0,22.8123,22.8659,22.5112,22.5714,49600.0
2008-10-30 12:00:00,33.7,34.12,33.67,33.94,44500.0,22.5514,22.8324,22.5313,22.712,44500.0
2008-10-30 12:30:00,33.92,34.24,33.9,34.03,61600.0,22.6986,22.9127,22.6852,22.7722,61600.0
2008-10-30 13:00:00,34.0,34.29,33.89,33.98,43200.0,22.7521,22.9462,22.6785,22.7387,43200.0
2008-10-30 13:30:00,33.95,34.15,33.82,34.09,46900.0,22.7187,22.8525,22.6317,22.8123,46900.0
2008-10-30 14:00:00,34.07,34.45,33.98,34.38,47600.0,22.799,23.0532,22.7387,23.0064,47600.0
2008-10-30 14:30:00,34.37,34.59,34.28,34.5,76600.0,22.9997,23.1469,22.9395,23.0867,76600.0
2008-10-30 15:00:00,34.49,34.77,33.96,34.25,148800.0,23.08,23.2674,22.7253,22.9194,148800.0
2008-10-30 15:30:00,34.27,34.6,33.99,34.55,272000.0,22.9328,23.1536,22.7454,23.1202,272000.0
2008-10-31 09:30:00,34.46,35.13,34.43,35.13,85900.0,23.0599,23.5083,23.0399,23.5083,85900.0
2008-10-31 10:00:00,35.09,35.49,35.06,35.42,65500.0,23.4815,23.7492,23.4614,23.7023,65500.0
2008-10-31 10:30:00,35.43,35.62,35.23,35.53,53700.0,23.709,23.8362,23.5752,23.776,53700.0
2008-10-31 11:00:00,35.53,35.84,35.43,35.6,35500.0,23.776,23.9834,23.709,23.8228,35500.0
2008-10-31 11:30:00,35.61,35.81,35.55,35.65,39000.0,23.8295,23.9633,23.7893,23.8563,39000.0
2008-10-31 12:00:00,35.65,35.67,35.31,35.45,48800.0,23.8563,23.8696,23.6287,23.7224,48800.0
2008-10-31 12:30:00,35.45,35.49,35.12,35.19,101900.0,23.7224,23.7492,23.5016,23.5484,101900.0
2008-10-31 13:00:00,35.19,35.32,35.15,35.19,188200.0,23.5484,23.6354,23.5217,23.5484,188200.0
2008-10-31 13:30:00,35.2,35.26,34.95,34.95,177700.0,23.5551,23.5953,23.3878,23.3878,177700.0
2008-10-31 14:00:00,34.94,35.18,34.9,35.1,102500.0,23.3811,23.5417,23.3544,23.4882,102500.0
2008-10-31 14:30:00,35.1,35.19,34.87,35.15,151000.0,23.4882,23.5484,23.3343,23.5217,151000.0
2008-10-31 15:00:00,35.15,35.2,34.62,34.7,147500.0,23.5217,23.5551,23.167,23.2205,147500.0
2008-10-31 15:30:00,34.7,35.17,34.58,34.98,203400.0,23.2205,23.5351,23.1402,23.4079,203400.0
2008-11-03 09:30:00,35.21,35.3,34.69,35.17,61000.0,23.5618,23.622,23.2138,23.5351,61000.0
2008-11-03 10:00:00,35.13,35.22,34.91,35.0,63800.0,23.5083,23.5685,23.3611,23.4213,63800.0
2008-11-03 10:30:00,35.0,35.17,34.92,35.17,62200.0,23.4213,23.5351,23.3678,23.5351,62200.0
2008-11-03 11:00:00,35.15,35.2,34.95,35.03,47700.0,23.5217,23.5551,23.3878,23.4414,47700.0
2008-11-03 11:30:00,35.05,35.19,35.04,35.17,56900.0,23.4547,23.5484,23.4481,23.5351,56900.0
2008-11-03 12:00:00,35.17,35.3,35.14,35.24,89000.0,23.5351,23.622,23.515,23.5819,89000.0
2008-11-03 12:30:00,35.24,35.33,35.11,35.23,33600.0,23.5819,23.6421,23.4949,23.5752,33600.0
2008-11-03 13:00:00,35.23,35.27,35.15,35.17,56500.0,23.5752,23.602,23.5217,23.5351,56500.0
2008-11-03 13:30:00,35.18,35.28,35.15,35.22,58900.0,23.5417,23.6087,23.5217,23.5685,58900.0
2008-11-03 14:00:00,35.22,35.25,35.04,35.24,111600.0,23.5685,23.5886,23.4481,23.5819,111600.0
2008-11-03 14:30:00,35.25,35.31,35.15,35.18,60200.0,23.5886,23.6287,23.5217,23.5417,60200.0
2008-11-03 15:00:00,35.17,35.23,35.0,35.19,75300.0,23.5351,23.5752,23.4213,23.5484,75300.0
2008-11-03 15:30:00,35.19,35.31,35.1,35.25,188300.0,23.5484,23.6287,23.4882,23.5886,188300.0
2008-11-04 09:30:00,35.96,35.98,35.23,35.32,82700.0,24.0637,24.0771,23.5752,23.6354,82700.0
2008-11-04 10:00:00,35.35,35.42,35.18,35.31,112600.0,23.6555,23.7023,23.5417,23.6287,112600.0
2008-11-04 10:30:00,35.33,35.45,35.29,35.34,181500.0,23.6421,23.7224,23.6154,23.6488,181500.0
2008-11-04 11:00:00,35.37,35.4,35.2,35.33,76300.0,23.6689,23.689,23.5551,23.6421,76300.0
2008-11-04 11:30:00,35.32,35.49,35.25,35.45,37400.0,23.6354,23.7492,23.5886,23.7224,37400.0
2008-11-04 12:00:00,35.42,35.44,35.26,35.36,38500.0,23.7023,23.7157,23.5953,23.6622,38500.0
2008-11-04 12:30:00,35.35,35.45,35.3,35.36,31200.0,23.6555,23.7224,23.622,23.6622,31200.0
2008-11-04 13:00:00,35.37,35.47,35.26,35.47,55400.0,23.6689,23.7358,23.5953,23.7358,55400.0
2008-11-04 13:30:00,35.45,35.52,35.37,35.47,63300.0,23.7224,23.7693,23.6689,23.7358,63300.0
2008-11-04 14:00:00,35.49,35.51,35.22,35.5,51900.0,23.7492,23.7626,23.5685,23.7559,51900.0
2008-11-04 14:30:00,35.49,35.52,35.22,35.42,85200.0,23.7492,23.7693,23.5685,23.7023,85200.0
2008-11-04 15:00:00,35.4,35.55,35.31,35.46,95200.0,23.689,23.7893,23.6287,23.7291,95200.0
2008-11-04 15:30:00,35.44,35.78,35.44,35.75,200000.0,23.7157,23.9433,23.7157,23.9232,200000.0
2008-11-05 09:30:00,35.37,35.72,35.0,35.48,50400.0,23.6689,23.9031,23.4213,23.7425,50400.0
2008-11-05 10:00:00,35.48,36.12,35.44,36.12,55500.0,23.7425,24.1708,23.7157,24.1708,55500.0
2008-11-05 10:30:00,36.12,36.46,36.11,36.16,77000.0,24.1708,24.3983,24.1641,24.1975,77000.0
2008-11-05 11:00:00,36.17,36.32,36.05,36.07,39700.0,24.2042,24.3046,24.1239,24.1373,39700.0
2008-11-05 11:30:00,36.07,36.13,35.86,35.98,35000.0,24.1373,24.1775,23.9968,24.0771,35000.0
2008-11-05 12:00:00,35.99,36.04,35.71,35.75,51800.0,24.0838,24.1172,23.8964,23.9232,51800.0
2008-11-05 12:30:00,35.75,35.8,35.51,35.6,34600.0,23.9232,23.9566,23.7626,23.8228,34600.0
2008-11-05 13:00:00,35.61,35.63,35.42,35.52,34300.0,23.8295,23.8429,23.7023,23.7693,34300.0
2008-11-05 13:30:00,35.52,35.52,35.22,35.29,58500.0,23.7693,23.7693,23.5685,23.6154,58500.0
2008-11-05 14:00:00,35.25,35.38,34.97,35.12,59700.0,23.5886,23.6756,23.4012,23.5016,59700.0
2008-11-05 14:30:00,35.12,35.37,35.12,35.26,81800.0,23.5016,23.6689,23.5016,23.5953,81800.0
2008-11-05 15:00:00,35.27,35.46,34.9,34.94,69900.0,23.602,23.7291,23.3544,23.3811,69900.0
2008-11-05 15:30:00,34.97,35.08,34.48,34.62,155600.0,23.4012,23.4748,23.0733,23.167,155600.0
2008-11-06 09:30:00,34.43,35.01,34.34,34.52,69600.0,23.0399,23.428,22.9796,23.1001,69600.0
2008-11-06 10:00:00,34.5,34.54,34.12,34.22,68300.0,23.0867,23.1135,22.8324,22.8993,68300.0
2008-11-06 10:30:00,34.25,34.31,33.92,34.18,74900.0,22.9194,22.9596,22.6986,22.8726,74900.0
2008-11-06 11:00:00,34.19,34.35,33.61,33.72,76300.0,22.8793,22.9863,22.4911,22.5647,76300.0
2008-11-06 11:30:00,33.76,33.87,33.57,33.84,71000.0,22.5915,22.6651,22.4644,22.645,71000.0
2008-11-06 12:00:00,33.83,33.9,33.43,33.43,64200.0,22.6383,22.6852,22.3707,22.3707,64200.0
2008-11-06 12:30:00,33.44,33.69,33.33,33.62,35700.0,22.3774,22.5447,22.3038,22.4978,35700.0
2008-11-06 13:00:00,33.57,33.63,33.2,33.48,51900.0,22.4644,22.5045,22.2168,22.4041,51900.0
2008-11-06 13:30:00,33.45,33.57,33.22,33.57,40900.0,22.3841,22.4644,22.2302,22.4644,40900.0
2008-11-06 14:00:00,33.52,33.83,33.49,33.54,80300.0,22.4309,22.6383,22.4108,22.4443,80300.0
2008-11-06 14:30:00,33.55,34.1,32.89,33.62,308700.0,22.451,22.819,22.0093,22.4978,308700.0
2008-11-06 15:00:00,33.62,33.83,33.29,33.37,465900.0,22.4978,22.6383,22.277,22.3305,465900.0
2008-11-06 15:30:00,33.4,33.48,32.96,33.04,257800.0,22.3506,22.4041,22.0562,22.1097,257800.0
2008-11-07 09:30:00,33.34,33.55,33.13,33.41,67300.0,22.3105,22.451,22.1699,22.3573,67300.0
2008-11-07 10:00:00,33.47,34.32,33.47,34.12,65400.0,22.3974,22.9662,22.3974,22.8324,65400.0
2008-11-07 10:30:00,34.11,34.57,34.04,34.08,48100.0,22.8257,23.1335,22.7789,22.8056,48100.0
2008-11-07 11:00:00,34.07,34.15,33.5,33.63,72000.0,22.799,22.8525,22.4175,22.5045,72000.0
2008-11-07 11:30:00,33.59,34.04,33.55,34.04,38900.0,22.4777,22.7789,22.451,22.7789,38900.0
2008-11-07 12:00:00,34.06,34.19,33.67,33.81,61200.0,22.7923,22.8793,22.5313,22.625,61200.0
2008-11-07 12:30:00,33.81,33.96,33.61,33.86,36400.0,22.625,22.7253,22.4911,22.6584,36400.0
2008-11-07 13:00:00,33.86,33.93,33.63,33.78,28400.0,22.6584,22.7053,22.5045,22.6049,28400.0
2008-11-07 13:30:00,33.78,33.8,33.61,33.77,47300.0,22.6049,22.6183,22.4911,22.5982,47300.0
2008-11-07 14:00:00,33.8,33.84,33.61,33.71,37500.0,22.6183,22.645,22.4911,22.558,37500.0
2008-11-07 14:30:00,33.7,34.03,33.42,33.42,90100.0,22.5514,22.7722,22.364,22.364,90100.0
2008-11-07 15:00:00,33.42,33.69,33.24,33.49,98900.0,22.364,22.5447,22.2435,22.4108,98900.0
2008-11-07 15:30:00,33.52,33.89,33.51,33.84,293700.0,22.4309,22.6785,22.4242,22.645,293700.0
2008-11-10 09:30:00,34.13,34.39,33.9,33.98,60400.0,22.8391,23.0131,22.6852,22.7387,60400.0
2008-11-10 10:00:00,33.94,34.0,33.69,33.7,82500.0,22.712,22.7521,22.5447,22.5514,82500.0
2008-11-10 10:30:00,33.7,33.83,33.36,33.44,86800.0,22.5514,22.6383,22.3238,22.3774,86800.0
2008-11-10 11:00:00,33.42,33.71,33.27,33.71,44700.0,22.364,22.558,22.2636,22.558,44700.0
2008-11-10 11:30:00,33.71,33.73,32.98,33.05,60900.0,22.558,22.5714,22.0695,22.1164,60900.0
2008-11-10 12:00:00,33.05,33.21,32.87,32.87,30300.0,22.1164,22.2235,21.9959,21.9959,30300.0
2008-11-10 12:30:00,32.86,32.89,32.65,32.67,39300.0,21.9892,22.0093,21.8487,21.8621,39300.0
2008-11-10 13:00:00,32.67,32.87,32.55,32.87,58400.0,21.8621,21.9959,21.7818,21.9959,58400.0
2008-11-10 13:30:00,32.85,33.1,32.79,33.09,31200.0,21.9826,22.1498,21.9424,22.1432,31200.0
2008-11-10 14:00:00,33.08,33.19,32.9,32.93,37500.0,22.1365,22.2101,22.016,22.0361,37500.0
2008-11-10 14:30:00,32.95,32.95,32.59,32.66,55000.0,22.0495,22.0495,21.8086,21.8554,55000.0
2008-11-10 15:00:00,32.65,32.84,32.44,32.54,151500.0,21.8487,21.9759,21.7082,21.7751,151500.0
2008-11-10 15:30:00,32.54,32.91,32.38,32.84,172800.0,21.7751,22.0227,21.668,21.9759,172800.0
2008-11-11 09:30:00,32.4,32.54,31.46,31.46,57600.0,21.6814,21.7751,21.0524,21.0524,57600.0
2008-11-11 10:00:00,31.46,31.69,31.26,31.54,109300.0,21.0524,21.2063,20.9186,21.1059,109300.0
2008-11-11 10:30:00,31.49,31.84,31.43,31.63,102200.0,21.0725,21.3067,21.0323,21.1662,102200.0
2008-11-11 11:00:00,31.65,31.84,31.54,31.81,83500.0,21.1795,21.3067,21.1059,21.2866,83500.0
2008-11-11 11:30:00,31.81,32.01,31.68,31.72,96200.0,21.2866,21.4204,21.1996,21.2264,96200.0
2008-11-11 12:00:00,31.72,31.76,31.33,31.43,50700.0,21.2264,21.2531,20.9654,21.0323,50700.0
2008-11-11 12:30:00,31.42,31.63,31.41,31.61,26200.0,21.0256,21.1662,21.0189,21.1528,26200.0
2008-11-11 13:00:00,31.64,31.72,31.27,31.38,77600.0,21.1728,21.2264,20.9252,20.9989,77600.0
2008-11-11 13:30:00,31.38,31.78,31.28,31.76,49000.0,20.9989,21.2665,20.9319,21.2531,49000.0
2008-11-11 14:00:00,31.74,32.27,31.64,32.27,101700.0,21.2398,21.5944,21.1728,21.5944,101700.0
2008-11-11 14:30:00,32.25,32.36,31.56,31.57,86200.0,21.581,21.6547,21.1193,21.126,86200.0
2008-11-11 15:00:00,31.56,31.71,31.48,31.57,186000.0,21.1193,21.2197,21.0658,21.126,186000.0
2008-11-11 15:30:00,31.56,31.64,31.11,31.48,178500.0,21.1193,21.1728,20.8182,21.0658,178500.0
2008-11-12 09:30:00,30.74,30.8,30.31,30.31,86100.0,20.5706,20.6107,20.2828,20.2828,86100.0
2008-11-12 10:00:00,30.33,30.53,30.05,30.05,118800.0,20.2962,20.4301,20.1089,20.1089,118800.0
2008-11-12 10:30:00,30.05,30.11,29.68,30.0,160500.0,20.1089,20.149,19.8613,20.0754,160500.0
2008-11-12 11:00:00,29.93,30.07,29.66,30.0,85100.0,20.0285,20.1222,19.8479,20.0754,85100.0
2008-11-12 11:30:00,30.04,30.13,29.84,29.91,76200.0,20.1022,20.1624,19.9683,20.0152,76200.0
2008-11-12 12:00:00,29.95,30.14,29.86,30.14,45700.0,20.0419,20.1691,19.9817,20.1691,45700.0
2008-11-12 12:30:00,30.14,30.41,30.14,30.38,45400.0,20.1691,20.3498,20.1691,20.3297,45400.0
2008-11-12 13:00:00,30.4,30.41,30.01,30.34,81800.0,20.3431,20.3498,20.0821,20.3029,81800.0
2008-11-12 13:30:00,30.35,30.4,30.08,30.09,43200.0,20.3096,20.3431,20.1289,20.1356,43200.0
2008-11-12 14:00:00,30.12,30.27,29.92,30.22,41500.0,20.1557,20.2561,20.0219,20.2226,41500.0
2008-11-12 14:30:00,30.21,30.34,30.01,30.01,48800.0,20.2159,20.3029,20.0821,20.0821,48800.0
2008-11-12 15:00:00,30.0,30.06,29.77,29.84,56300.0,20.0754,20.1155,19.9215,19.9683,56300.0
2008-11-12 15:30:00,29.84,30.04,29.7,29.76,262000.0,19.9683,20.1022,19.8746,19.9148,262000.0
2008-11-13 09:30:00,29.96,30.18,29.2,29.25,61200.0,20.0486,20.1958,19.54,19.5735,61200.0
2008-11-13 10:00:00,29.27,30.02,29.26,29.82,119300.0,19.5869,20.0888,19.5802,19.9549,119300.0
2008-11-13 10:30:00,29.85,29.95,29.69,29.82,86900.0,19.975,20.0419,19.8679,19.9549,86900.0
2008-11-13 11:00:00,29.8,29.91,29.38,29.69,117300.0,19.9416,20.0152,19.6605,19.8679,117300.0
2008-11-13 11:30:00,29.73,29.86,29.67,29.74,101300.0,19.8947,19.9817,19.8546,19.9014,101300.0
2008-11-13 12:00:00,29.74,29.83,29.43,29.43,65200.0,19.9014,19.9616,19.694,19.694,65200.0
2008-11-13 12:30:00,29.43,29.49,28.74,28.76,94700.0,19.694,19.7341,19.2322,19.2456,94700.0
2008-11-13 13:00:00,28.77,29.6,28.77,29.6,176700.0,19.2523,19.8077,19.2523,19.8077,176700.0
2008-11-13 13:30:00,29.6,30.43,29.6,30.07,167200.0,19.8077,20.3631,19.8077,20.1222,167200.0
2008-11-13 14:00:00,30.01,30.83,29.94,30.72,148400.0,20.0821,20.6308,20.0352,20.5572,148400.0
2008-11-13 14:30:00,30.72,31.35,30.44,30.95,137100.0,20.5572,20.9788,20.3698,20.7111,137100.0
2008-11-13 15:00:00,30.93,31.42,30.36,31.42,131100.0,20.6977,21.0256,20.3163,21.0256,131100.0
2008-11-13 15:30:00,31.46,32.51,31.32,32.41,292700.0,21.0524,21.755,20.9587,21.6881,292700.0
2008-11-14 09:30:00,31.44,32.19,30.67,32.05,52700.0,21.039,21.5409,20.5237,21.4472,52700.0
2008-11-14 10:00:00,32.07,32.17,31.39,31.42,77900.0,21.4606,21.5275,21.0056,21.0256,77900.0
2008-11-14 10:30:00,31.44,31.44,30.97,31.22,44200.0,21.039,21.039,20.7245,20.8918,44200.0
2008-11-14 11:00:00,31.23,31.5,31.06,31.25,33600.0,20.8985,21.0792,20.7847,20.9119,33600.0
2008-11-14 11:30:00,31.27,31.27,30.89,30.91,56100.0,20.9252,20.9252,20.671,20.6843,56100.0
2008-11-14 12:00:00,30.9,30.9,30.58,30.85,49900.0,20.6777,20.6777,20.4635,20.6442,49900.0
2008-11-14 12:30:00,30.82,31.21,30.68,31.13,30000.0,20.6241,20.8851,20.5304,20.8316,30000.0
2008-11-14 13:00:00,31.08,31.21,30.7,31.21,39400.0,20.7981,20.8851,20.5438,20.8851,39400.0
2008-11-14 13:30:00,31.19,31.34,30.84,30.95,33800.0,20.8717,20.9721,20.6375,20.7111,33800.0
2008-11-14 14:00:00,30.97,31.73,30.88,31.48,79800.0,20.7245,21.2331,20.6643,21.0658,79800.0
2008-11-14 14:30:00,31.47,32.11,31.26,32.08,71700.0,21.0591,21.4874,20.9186,21.4673,71700.0
2008-11-14 15:00:00,32.1,32.24,31.47,31.55,73500.0,21.4807,21.5744,21.0591,21.1126,73500.0
2008-11-14 15:30:00,31.55,31.59,30.51,30.57,140900.0,21.1126,21.1394,20.4167,20.4568,140900.0
2008-11-17 09:30:00,30.16,30.68,29.99,30.66,84800.0,20.1825,20.5304,20.0687,20.5171,84800.0
2008-11-17 10:00:00,30.65,30.66,29.95,30.14,29800.0,20.5104,20.5171,20.0419,20.1691,29800.0
2008-11-17 10:30:00,30.16,30.39,30.08,30.24,31200.0,20.1825,20.3364,20.1289,20.236,31200.0
2008-11-17 11:00:00,30.21,30.58,30.2,30.37,70300.0,20.2159,20.4635,20.2092,20.323,70300.0
2008-11-17 11:30:00,30.35,31.08,30.25,30.95,49000.0,20.3096,20.7981,20.2427,20.7111,49000.0
2008-11-17 12:00:00,30.96,31.14,30.25,31.04,51000.0,20.7178,20.8383,20.2427,20.7713,51000.0
2008-11-17 12:30:00,31.08,31.17,30.76,30.76,97800.0,20.7981,20.8583,20.584,20.584,97800.0
2008-11-17 13:00:00,30.74,30.81,30.62,30.81,63100.0,20.5706,20.6174,20.4903,20.6174,63100.0
2008-11-17 13:30:00,30.83,30.83,30.39,30.64,55700.0,20.6308,20.6308,20.3364,20.5037,55700.0
2008-11-17 14:00:00,30.63,30.75,30.31,30.34,78200.0,20.497,20.5773,20.2828,20.3029,78200.0
2008-11-17 14:30:00,30.35,30.78,30.27,30.42,124000.0,20.3096,20.5974,20.2561,20.3564,124000.0
2008-11-17 15:00:00,30.4,30.66,30.27,30.5,110200.0,20.3431,20.5171,20.2561,20.41,110200.0
2008-11-17 15:30:00,30.51,30.62,29.9,29.95,157800.0,20.4167,20.4903,20.0085,20.0419,157800.0
2008-11-18 09:30:00,29.78,30.23,29.6,29.67,61600.0,19.9282,20.2293,19.8077,19.8546,61600.0
2008-11-18 10:00:00,29.63,30.04,29.34,30.04,63700.0,19.8278,20.1022,19.6337,20.1022,63700.0
2008-11-18 10:30:00,30.01,30.03,29.7,29.81,32400.0,20.0821,20.0955,19.8746,19.9482,32400.0
2008-11-18 11:00:00,29.82,29.82,29.56,29.61,27300.0,19.9549,19.9549,19.781,19.8144,27300.0
2008-11-18 11:30:00,29.63,30.09,29.61,30.06,25600.0,19.8278,20.1356,19.8144,20.1155,25600.0
2008-11-18 12:00:00,30.02,30.02,29.51,29.59,34200.0,20.0888,20.0888,19.7475,19.801,34200.0
2008-11-18 12:30:00,29.57,29.57,29.21,29.3,64800.0,19.7876,19.7876,19.5467,19.607,64800.0
2008-11-18 13:00:00,29.3,29.3,28.9,29.23,91600.0,19.607,19.607,19.3393,19.5601,91600.0
2008-11-18 13:30:00,29.22,29.25,28.75,29.05,103300.0,19.5534,19.5735,19.2389,19.4397,103300.0
2008-11-18 14:00:00,29.04,29.07,28.64,28.98,101900.0,19.433,19.4531,19.1653,19.3928,101900.0
2008-11-18 14:30:00,28.98,28.98,28.51,28.58,112100.0,19.3928,19.3928,19.0783,19.1252,112100.0
2008-11-18 15:00:00,28.56,29.21,28.53,28.91,185100.0,19.1118,19.5467,19.0917,19.346,185100.0
2008-11-18 15:30:00,28.9,29.39,28.64,29.32,325300.0,19.3393,19.6672,19.1653,19.6203,325300.0
2008-11-19 09:30:00,29.37,30.21,29.37,29.76,148300.0,19.6538,20.2159,19.6538,19.9148,148300.0
2008-11-19 10:00:00,29.8,30.08,29.63,29.85,101900.0,19.9416,20.1289,19.8278,19.975,101900.0
2008-11-19 10:30:00,29.85,29.85,28.92,28.95,84200.0,19.975,19.975,19.3527,19.3728,84200.0
2008-11-19 11:00:00,28.94,29.22,28.85,28.85,48500.0,19.3661,19.5534,19.3058,19.3058,48500.0
2008-11-19 11:30:00,28.84,29.09,28.76,29.03,42900.0,19.2991,19.4664,19.2456,19.4263,42900.0
2008-11-19 12:00:00,29.02,29.02,28.54,28.59,63200.0,19.4196,19.4196,19.0984,19.1318,63200.0
2008-11-19 12:30:00,28.59,28.86,28.54,28.82,44000.0,19.1318,19.3125,19.0984,19.2858,44000.0
2008-11-19 13:00:00,28.83,29.04,28.71,28.72,93800.0,19.2925,19.433,19.2121,19.2188,93800.0
2008-11-19 13:30:00,28.72,29.01,28.6,28.85,79300.0,19.2188,19.4129,19.1385,19.3058,79300.0
2008-11-19 14:00:00,28.85,28.86,28.48,28.54,72400.0,19.3058,19.3125,19.0582,19.0984,72400.0
2008-11-19 14:30:00,28.57,28.86,28.3,28.75,138600.0,19.1185,19.3125,18.9378,19.2389,138600.0
2008-11-19 15:00:00,28.77,28.87,28.28,28.44,161800.0,19.2523,19.3192,18.9244,19.0315,161800.0
2008-11-19 15:30:00,28.45,28.59,27.7,27.78,295900.0,19.0382,19.1318,18.5363,18.5898,295900.0
2008-11-20 09:30:00,27.03,27.44,26.82,26.9,122600.0,18.0879,18.3623,17.9474,18.0009,122600.0
2008-11-20 10:00:00,26.84,27.37,26.71,27.37,111300.0,17.9608,18.3154,17.8738,18.3154,111300.0
2008-11-20 10:30:00,27.37,27.89,27.11,27.81,130600.0,18.3154,18.6634,18.1415,18.6099,130600.0
2008-11-20 11:00:00,27.83,28.15,27.52,27.63,89500.0,18.6233,18.8374,18.4158,18.4894,89500.0
2008-11-20 11:30:00,27.6,27.72,27.45,27.55,99300.0,18.4694,18.5497,18.369,18.4359,99300.0
2008-11-20 12:00:00,27.52,27.87,27.23,27.77,200500.0,18.4158,18.65,18.2218,18.5831,200500.0
2008-11-20 12:30:00,27.75,28.08,27.56,27.57,131700.0,18.5697,18.7906,18.4426,18.4493,131700.0
2008-11-20 13:00:00,27.54,27.73,27.18,27.29,79100.0,18.4292,18.5564,18.1883,18.2619,79100.0
2008-11-20 13:30:00,27.28,27.58,27.13,27.56,96400.0,18.2552,18.456,18.1548,18.4426,96400.0
2008-11-20 14:00:00,27.56,27.59,26.9,26.92,90100.0,18.4426,18.4627,18.0009,18.0143,90100.0
2008-11-20 14:30:00,26.91,27.05,26.52,26.64,106800.0,18.0076,18.1013,17.7466,17.8269,106800.0
2008-11-20 15:00:00,26.64,26.9,26.33,26.4,180000.0,17.8269,18.0009,17.6195,17.6663,180000.0
2008-11-20 15:30:00,26.36,26.51,24.9,25.06,633900.0,17.6396,17.74,16.6626,16.7696,633900.0
2008-11-21 09:30:00,25.68,25.8,24.99,25.03,216300.0,17.1845,17.2648,16.7228,16.7496,216300.0
2008-11-21 10:00:00,25.03,25.4,24.77,24.86,184700.0,16.7496,16.9972,16.5756,16.6358,184700.0
2008-11-21 10:30:00,24.88,25.07,24.31,24.46,215900.0,16.6492,16.7763,16.2678,16.3681,215900.0
2008-11-21 11:00:00,24.5,25.01,24.34,24.84,142300.0,16.3949,16.7362,16.2878,16.6224,142300.0
2008-11-21 11:30:00,24.87,25.16,24.69,24.73,104100.0,16.6425,16.8366,16.522,16.5488,104100.0
2008-11-21 12:00:00,24.76,25.06,24.66,25.03,137200.0,16.5689,16.7696,16.502,16.7496,137200.0
2008-11-21 12:30:00,25.04,25.23,24.94,25.02,122000.0,16.7563,16.8834,16.6893,16.7429,122000.0
2008-11-21 13:00:00,25.05,25.16,24.76,25.01,155300.0,16.763,16.8366,16.5689,16.7362,155300.0
2008-11-21 13:30:00,24.99,25.22,24.78,24.78,182500.0,16.7228,16.8767,16.5823,16.5823,182500.0
2008-11-21 14:00:00,24.81,25.47,24.77,25.19,153800.0,16.6023,17.044,16.5756,16.8566,153800.0
2008-11-21 14:30:00,25.21,25.47,24.92,25.1,148700.0,16.87,17.044,16.676,16.7964,148700.0
2008-11-21 15:00:00,25.1,26.37,25.1,26.25,356700.0,16.7964,17.6463,16.7964,17.566,356700.0
2008-11-21 15:30:00,26.24,27.14,26.16,27.08,603400.0,17.5593,18.1615,17.5057,18.1214,603400.0
2008-11-24 09:30:00,27.48,28.14,26.71,27.19,103700.0,18.3891,18.8307,17.8738,18.195,103700.0
2008-11-24 10:00:00,27.21,27.85,27.16,27.85,117100.0,18.2084,18.6367,18.1749,18.6367,117100.0
2008-11-24 10:30:00,27.87,28.23,27.81,28.19,95200.0,18.65,18.8909,18.6099,18.8642,95200.0
2008-11-24 11:00:00,28.19,28.19,27.74,27.96,63000.0,18.8642,18.8642,18.563,18.7103,63000.0
2008-11-24 11:30:00,27.96,28.19,27.82,28.03,94900.0,18.7103,18.8642,18.6166,18.7571,94900.0
2008-11-24 12:00:00,28.07,28.13,27.45,27.49,59600.0,18.7839,18.824,18.369,18.3958,59600.0
2008-11-24 12:30:00,27.48,27.96,27.47,27.87,52000.0,18.3891,18.7103,18.3824,18.65,52000.0
2008-11-24 13:00:00,27.87,27.97,27.62,27.73,79500.0,18.65,18.717,18.4827,18.5564,79500.0
2008-11-24 13:30:00,27.73,27.82,27.54,27.82,122000.0,18.5564,18.6166,18.4292,18.6166,122000.0
2008-11-24 14:00:00,27.85,27.88,27.42,27.79,104600.0,18.6367,18.6567,18.3489,18.5965,104600.0
2008-11-24 14:30:00,27.8,28.01,27.64,27.75,93600.0,18.6032,18.7437,18.4961,18.5697,93600.0
2008-11-24 15:00:00,27.73,28.27,27.62,28.23,107000.0,18.5564,18.9177,18.4827,18.8909,107000.0
2008-11-24 15:30:00,28.27,28.81,27.83,28.08,293000.0,18.9177,19.2791,18.6233,18.7906,293000.0
2008-11-25 09:30:00,28.58,29.12,28.54,28.77,110400.0,19.1252,19.4865,19.0984,19.2523,110400.0
2008-11-25 10:00:00,28.78,29.15,28.66,28.91,100500.0,19.259,19.5066,19.1787,19.346,100500.0
2008-11-25 10:30:00,28.91,28.91,28.3,28.41,66500.0,19.346,19.346,18.9378,19.0114,66500.0
2008-11-25 11:00:00,28.41,28.68,28.08,28.45,72500.0,19.0114,19.1921,18.7906,19.0382,72500.0
2008-11-25 11:30:00,28.4,28.76,28.36,28.55,48800.0,19.0047,19.2456,18.9779,19.1051,48800.0
2008-11-25 12:00:00,28.55,28.6,28.19,28.31,45300.0,19.1051,19.1385,18.8642,18.9445,45300.0
2008-11-25 12:30:00,28.3,28.35,27.89,28.01,40600.0,18.9378,18.9712,18.6634,18.7437,40600.0
2008-11-25 13:00:00,28.03,28.29,27.9,28.21,45900.0,18.7571,18.9311,18.6701,18.8776,45900.0
2008-11-25 13:30:00,28.21,28.41,28.15,28.17,55500.0,18.8776,19.0114,18.8374,18.8508,55500.0
2008-11-25 14:00:00,28.14,28.26,27.75,27.94,67900.0,18.8307,18.911,18.5697,18.6969,67900.0
2008-11-25 14:30:00,27.95,28.61,27.89,28.57,86800.0,18.7036,19.1452,18.6634,19.1185,86800.0
2008-11-25 15:00:00,28.57,28.75,28.3,28.41,206700.0,19.1185,19.2389,18.9378,19.0114,206700.0
2008-11-25 15:30:00,28.41,28.9,28.35,28.71,287800.0,19.0114,19.3393,18.9712,19.2121,287800.0
2008-11-26 09:30:00,28.18,28.43,27.86,28.27,54900.0,18.8575,19.0248,18.6433,18.9177,54900.0
2008-11-26 10:00:00,28.26,28.49,28.05,28.39,60800.0,18.911,19.0649,18.7705,18.998,60800.0
2008-11-26 10:30:00,28.4,28.47,28.14,28.34,57600.0,19.0047,19.0515,18.8307,18.9646,57600.0
2008-11-26 11:00:00,28.33,28.56,28.2,28.49,53800.0,18.9579,19.1118,18.8709,19.0649,53800.0
2008-11-26 11:30:00,28.47,28.77,28.46,28.68,39200.0,19.0515,19.2523,19.0449,19.1921,39200.0
2008-11-26 12:00:00,28.68,28.84,28.64,28.82,33500.0,19.1921,19.2991,19.1653,19.2858,33500.0
2008-11-26 12:30:00,28.82,29.0,28.73,28.97,40700.0,19.2858,19.4062,19.2255,19.3861,40700.0
2008-11-26 13:00:00,28.98,29.13,28.86,29.02,45800.0,19.3928,19.4932,19.3125,19.4196,45800.0
2008-11-26 13:30:00,29.01,29.01,28.8,28.91,40200.0,19.4129,19.4129,19.2724,19.346,40200.0
2008-11-26 14:00:00,28.9,29.4,28.82,29.38,97100.0,19.3393,19.6739,19.2858,19.6605,97100.0
2008-11-26 14:30:00,29.4,29.7,29.4,29.63,55300.0,19.6739,19.8746,19.6739,19.8278,55300.0
2008-11-26 15:00:00,29.64,29.87,29.57,29.87,98800.0,19.8345,19.9884,19.7876,19.9884,98800.0
2008-11-26 15:30:00,29.87,29.96,29.59,29.85,156500.0,19.9884,20.0486,19.801,19.975,156500.0
2008-11-28 09:30:00,30.11,30.25,29.78,29.9,66000.0,20.149,20.2427,19.9282,20.0085,66000.0
2008-11-28 10:00:00,29.87,30.32,29.85,30.17,60200.0,19.9884,20.2895,19.975,20.1892,60200.0
2008-11-28 10:30:00,30.17,30.34,30.11,30.3,44100.0,20.1892,20.3029,20.149,20.2761,44100.0
2008-11-28 11:00:00,30.3,30.49,30.17,30.48,35300.0,20.2761,20.4033,20.1892,20.3966,35300.0
2008-11-28 11:30:00,30.48,30.64,30.36,30.59,44300.0,20.3966,20.5037,20.3163,20.4702,44300.0
2008-11-28 12:00:00,30.6,30.77,30.53,30.69,53100.0,20.4769,20.5907,20.4301,20.5371,53100.0
2008-11-28 12:30:00,30.68,31.1,30.62,31.03,149200.0,20.5304,20.8115,20.4903,20.7646,149200.0
2008-11-28 13:00:00,31.03,31.1,31.03,31.1,107400.0,20.7646,20.8115,20.7646,20.8115,107400.0
2008-11-28 13:30:00,31.1,31.1,31.1,31.1,0.0,20.8115,20.8115,20.8115,20.8115,0.0
2008-11-28 14:00:00,31.1,31.1,31.1,31.1,0.0,20.8115,20.8115,20.8115,20.8115,0.0
2008-11-28 14:30:00,31.1,31.1,31.1,31.1,0.0,20.8115,20.8115,20.8115,20.8115,0.0
2008-11-28 15:00:00,31.1,31.1,31.1,31.1,0.0,20.8115,20.8115,20.8115,20.8115,0.0
2008-11-28 15:30:00,31.1,31.1,31.1,31.1,0.0,20.8115,20.8115,20.8115,20.8115,0.0
2008-12-01 09:30:00,30.19,30.19,28.69,28.73,85100.0,20.5069,20.5069,19.4881,19.5152,85100.0
2008-12-01 10:00:00,28.73,29.06,28.7,28.91,48600.0,19.5152,19.7394,19.4948,19.6375,48600.0
2008-12-01 10:30:00,28.91,29.03,28.79,28.85,34900.0,19.6375,19.719,19.556,19.5967,34900.0
2008-12-01 11:00:00,28.85,28.85,28.6,28.63,33700.0,19.5967,19.5967,19.4269,19.4473,33700.0
2008-12-01 11:30:00,28.61,28.92,28.6,28.87,23700.0,19.4337,19.6443,19.4269,19.6103,23700.0
2008-12-01 12:00:00,28.84,28.89,28.59,28.6,42000.0,19.5899,19.6239,19.4201,19.4269,42000.0
2008-12-01 12:30:00,28.62,28.67,28.41,28.48,43400.0,19.4405,19.4745,19.2979,19.3454,43400.0
2008-12-01 13:00:00,28.48,28.69,28.46,28.48,43400.0,19.3454,19.4881,19.3318,19.3454,43400.0
2008-12-01 13:30:00,28.49,28.62,28.29,28.45,56700.0,19.3522,19.4405,19.2163,19.325,56700.0
2008-12-01 14:00:00,28.48,28.48,28.15,28.33,47600.0,19.3454,19.3454,19.1213,19.2435,47600.0
2008-12-01 14:30:00,28.33,28.64,28.24,28.36,54900.0,19.2435,19.4541,19.1824,19.2639,54900.0
2008-12-01 15:00:00,28.34,28.42,27.96,27.98,88300.0,19.2503,19.3047,18.9922,19.0058,88300.0
2008-12-01 15:30:00,27.95,28.04,27.06,27.15,333600.0,18.9854,19.0465,18.3809,18.442,333600.0
2008-12-02 09:30:00,27.65,27.65,26.9,27.06,68800.0,18.7816,18.7816,18.2722,18.3809,68800.0
2008-12-02 10:00:00,27.07,27.4,27.04,27.17,179800.0,18.3876,18.6118,18.3673,18.4556,179800.0
2008-12-02 10:30:00,27.15,27.63,27.15,27.46,82400.0,18.442,18.768,18.442,18.6526,82400.0
2008-12-02 11:00:00,27.45,27.55,27.24,27.37,81500.0,18.6458,18.7137,18.5031,18.5914,81500.0
2008-12-02 11:30:00,27.37,27.47,27.17,27.35,72700.0,18.5914,18.6594,18.4556,18.5778,72700.0
2008-12-02 12:00:00,27.33,27.45,27.26,27.39,90900.0,18.5643,18.6458,18.5167,18.605,90900.0
2008-12-02 12:30:00,27.4,27.48,27.29,27.47,54600.0,18.6118,18.6661,18.5371,18.6594,54600.0
2008-12-02 13:00:00,27.46,27.71,27.4,27.59,45700.0,18.6526,18.8224,18.6118,18.7409,45700.0
2008-12-02 13:30:00,27.59,27.59,27.23,27.28,40100.0,18.7409,18.7409,18.4963,18.5303,40100.0
2008-12-02 14:00:00,27.26,27.29,26.77,26.92,104900.0,18.5167,18.5371,18.1839,18.2858,104900.0
2008-12-02 14:30:00,26.92,27.33,26.82,27.32,95700.0,18.2858,18.5643,18.2178,18.5575,95700.0
2008-12-02 15:00:00,27.32,27.76,27.03,27.66,116300.0,18.5575,18.8563,18.3605,18.7884,116300.0
2008-12-02 15:30:00,27.67,27.88,27.3,27.84,254900.0,18.7952,18.9379,18.5439,18.9107,254900.0
2008-12-03 09:30:00,27.17,27.17,26.61,26.91,85500.0,18.4556,18.4556,18.0752,18.279,85500.0
2008-12-03 10:00:00,26.91,27.26,26.7,27.24,66600.0,18.279,18.5167,18.1363,18.5031,66600.0
2008-12-03 10:30:00,27.25,27.63,27.07,27.61,110800.0,18.5099,18.768,18.3876,18.7544,110800.0
2008-12-03 11:00:00,27.62,27.87,27.47,27.59,71500.0,18.7612,18.9311,18.6594,18.7409,71500.0
2008-12-03 11:30:00,27.61,28.0,27.61,27.96,84100.0,18.7544,19.0194,18.7544,18.9922,84100.0
2008-12-03 12:00:00,27.96,27.98,27.4,27.7,58300.0,18.9922,19.0058,18.6118,18.8156,58300.0
2008-12-03 12:30:00,27.69,27.84,27.56,27.69,40700.0,18.8088,18.9107,18.7205,18.8088,40700.0
2008-12-03 13:00:00,27.68,27.76,27.38,27.4,75700.0,18.802,18.8563,18.5982,18.6118,75700.0
2008-12-03 13:30:00,27.4,27.4,26.99,27.07,73100.0,18.6118,18.6118,18.3333,18.3876,73100.0
2008-12-03 14:00:00,27.07,27.66,26.97,27.57,109500.0,18.3876,18.7884,18.3197,18.7273,109500.0
2008-12-03 14:30:00,27.57,28.13,27.57,27.8,121200.0,18.7273,19.1077,18.7273,18.8835,121200.0
2008-12-03 15:00:00,27.8,27.99,27.55,27.77,153700.0,18.8835,19.0126,18.7137,18.8631,153700.0
2008-12-03 15:30:00,27.77,28.27,27.58,28.1,187500.0,18.8631,19.2028,18.7341,19.0873,187500.0
2008-12-04 09:30:00,27.62,28.36,27.56,28.12,97000.0,18.7612,19.2639,18.7205,19.1009,97000.0
2008-12-04 10:00:00,28.14,28.36,27.97,28.01,93300.0,19.1145,19.2639,18.999,19.0262,93300.0
2008-12-04 10:30:00,28.01,28.37,28.01,28.33,81400.0,19.0262,19.2707,19.0262,19.2435,81400.0
2008-12-04 11:00:00,28.34,28.36,27.92,28.08,86300.0,19.2503,19.2639,18.965,19.0737,86300.0
2008-12-04 11:30:00,28.08,28.23,27.82,28.09,70300.0,19.0737,19.1756,18.8971,19.0805,70300.0
2008-12-04 12:00:00,28.06,28.13,27.75,27.97,75300.0,19.0601,19.1077,18.8495,18.999,75300.0
2008-12-04 12:30:00,27.95,28.01,27.84,27.9,66600.0,18.9854,19.0262,18.9107,18.9514,66600.0
2008-12-04 13:00:00,27.9,27.92,27.72,27.72,38800.0,18.9514,18.965,18.8292,18.8292,38800.0
2008-12-04 13:30:00,27.71,27.88,27.68,27.75,124300.0,18.8224,18.9379,18.802,18.8495,124300.0
2008-12-04 14:00:00,27.74,27.93,27.62,27.77,110500.0,18.8428,18.9718,18.7612,18.8631,110500.0
2008-12-04 14:30:00,27.77,27.96,27.63,27.63,110000.0,18.8631,18.9922,18.768,18.768,110000.0
2008-12-04 15:00:00,27.61,27.68,26.84,26.85,128100.0,18.7544,18.802,18.2314,18.2382,128100.0
2008-12-04 15:30:00,26.84,27.27,26.66,27.16,212100.0,18.2314,18.5235,18.1091,18.4488,212100.0
2008-12-05 09:30:00,26.78,27.0,26.23,26.51,104200.0,18.1907,18.3401,17.8171,18.0073,104200.0
2008-12-05 10:00:00,26.47,26.55,26.25,26.29,91500.0,17.9801,18.0344,17.8307,17.8578,91500.0
2008-12-05 10:30:00,26.29,26.4,26.15,26.34,126400.0,17.8578,17.9325,17.7627,17.8918,126400.0
2008-12-05 11:00:00,26.33,26.4,25.9,26.02,107600.0,17.885,17.9325,17.5929,17.6744,107600.0
2008-12-05 11:30:00,26.04,26.21,25.96,26.06,134400.0,17.688,17.8035,17.6337,17.7016,134400.0
2008-12-05 12:00:00,26.06,26.17,25.99,26.09,113000.0,17.7016,17.7763,17.654,17.722,113000.0
2008-12-05 12:30:00,26.08,26.08,25.86,26.04,68500.0,17.7152,17.7152,17.5657,17.688,68500.0
2008-12-05 13:00:00,26.06,26.29,25.94,25.95,105700.0,17.7016,17.8578,17.6201,17.6269,105700.0
2008-12-05 13:30:00,25.96,26.66,25.96,26.48,96500.0,17.6337,18.1091,17.6337,17.9869,96500.0
2008-12-05 14:00:00,26.46,26.58,26.06,26.08,174700.0,17.9733,18.0548,17.7016,17.7152,174700.0
2008-12-05 14:30:00,26.09,26.71,26.02,26.6,210300.0,17.722,18.1431,17.6744,18.0684,210300.0
2008-12-05 15:00:00,26.62,26.97,26.39,26.93,266500.0,18.082,18.3197,17.9257,18.2926,266500.0
2008-12-05 15:30:00,26.92,27.71,26.83,27.7,639500.0,18.2858,18.8224,18.2246,18.8156,639500.0
2008-12-08 09:30:00,28.0,28.56,28.0,28.06,110800.0,19.0194,19.3997,19.0194,19.0601,110800.0
2008-12-08 10:00:00,28.06,28.28,27.98,28.19,136300.0,19.0601,19.2096,19.0058,19.1484,136300.0
2008-12-08 10:30:00,28.21,28.56,28.15,28.47,116400.0,19.162,19.3997,19.1213,19.3386,116400.0
2008-12-08 11:00:00,28.49,28.55,28.27,28.39,81900.0,19.3522,19.393,19.2028,19.2843,81900.0
2008-12-08 11:30:00,28.38,28.52,28.15,28.23,99200.0,19.2775,19.3726,19.1213,19.1756,99200.0
2008-12-08 12:00:00,28.25,28.51,28.18,28.5,71200.0,19.1892,19.3658,19.1416,19.359,71200.0
2008-12-08 12:30:00,28.49,28.59,28.19,28.27,65300.0,19.3522,19.4201,19.1484,19.2028,65300.0
2008-12-08 13:00:00,28.27,28.47,28.12,28.31,50700.0,19.2028,19.3386,19.1009,19.2299,50700.0
2008-12-08 13:30:00,28.27,28.34,28.01,28.21,74100.0,19.2028,19.2503,19.0262,19.162,74100.0
2008-12-08 14:00:00,28.21,28.61,28.19,28.42,63000.0,19.162,19.4337,19.1484,19.3047,63000.0
2008-12-08 14:30:00,28.4,28.61,28.21,28.6,128600.0,19.2911,19.4337,19.162,19.4269,128600.0
2008-12-08 15:00:00,28.61,28.75,28.45,28.64,124700.0,19.4337,19.5288,19.325,19.4541,124700.0
2008-12-08 15:30:00,28.64,28.71,28.05,28.45,335400.0,19.4541,19.5016,19.0533,19.325,335400.0
2008-12-09 09:30:00,28.12,28.28,27.87,28.12,93100.0,19.1009,19.2096,18.9311,19.1009,93100.0
2008-12-09 10:00:00,28.17,29.1,28.09,29.09,130900.0,19.1348,19.7666,19.0805,19.7598,130900.0
2008-12-09 10:30:00,29.06,29.66,29.06,29.6,114400.0,19.7394,20.1469,19.7394,20.1062,114400.0
2008-12-09 11:00:00,29.6,29.75,29.29,29.29,70600.0,20.1062,20.2081,19.8956,19.8956,70600.0
2008-12-09 11:30:00,29.27,29.66,29.27,29.56,84900.0,19.882,20.1469,19.882,20.079,84900.0
2008-12-09 12:00:00,29.57,29.85,29.51,29.62,93900.0,20.0858,20.276,20.045,20.1198,93900.0
2008-12-09 12:30:00,29.64,29.82,29.47,29.52,87000.0,20.1334,20.2556,20.0179,20.0518,87000.0
2008-12-09 13:00:00,29.53,29.67,29.42,29.62,122800.0,20.0586,20.1537,19.9839,20.1198,122800.0
2008-12-09 13:30:00,29.63,29.81,29.57,29.69,184000.0,20.1266,20.2488,20.0858,20.1673,184000.0
2008-12-09 14:00:00,29.67,29.72,29.18,29.26,136000.0,20.1537,20.1877,19.8209,19.8752,136000.0
2008-12-09 14:30:00,29.24,29.89,29.11,29.86,253800.0,19.8616,20.3032,19.7733,20.2828,253800.0
2008-12-09 15:00:00,29.86,30.08,29.46,29.49,318200.0,20.2828,20.4322,20.0111,20.0315,318200.0
2008-12-09 15:30:00,29.49,29.65,29.38,29.46,355400.0,20.0315,20.1401,19.9567,20.0111,355400.0
2008-12-10 09:30:00,30.02,30.06,29.55,29.63,86200.0,20.3915,20.4186,20.0722,20.1266,86200.0
2008-12-10 10:00:00,29.65,30.14,29.62,30.09,115300.0,20.1401,20.473,20.1198,20.439,115300.0
2008-12-10 10:30:00,30.1,30.32,30.0,30.16,232500.0,20.4458,20.5953,20.3779,20.4866,232500.0
2008-12-10 11:00:00,30.18,30.72,30.07,30.72,123400.0,20.5002,20.867,20.4254,20.867,123400.0
2008-12-10 11:30:00,30.7,31.15,30.63,31.11,188200.0,20.8534,21.159,20.8058,21.1319,188200.0
2008-12-10 12:00:00,31.11,31.31,30.93,31.0,94500.0,21.1319,21.2677,21.0096,21.0572,94500.0
2008-12-10 12:30:00,30.98,31.13,30.83,30.98,65700.0,21.0436,21.1455,20.9417,21.0436,65700.0
2008-12-10 13:00:00,30.98,31.31,30.94,31.17,119600.0,21.0436,21.2677,21.0164,21.1726,119600.0
2008-12-10 13:30:00,31.16,31.25,30.83,30.93,206800.0,21.1658,21.227,20.9417,21.0096,206800.0
2008-12-10 14:00:00,30.89,30.91,30.4,30.47,111600.0,20.9824,20.996,20.6496,20.6971,111600.0
2008-12-10 14:30:00,30.48,30.72,30.36,30.5,114800.0,20.7039,20.867,20.6224,20.7175,114800.0
2008-12-10 15:00:00,30.53,30.76,30.34,30.74,140800.0,20.7379,20.8941,20.6088,20.8805,140800.0
2008-12-10 15:30:00,30.73,30.81,30.45,30.77,167200.0,20.8737,20.9281,20.6836,20.9009,167200.0
2008-12-11 09:30:00,29.91,30.82,29.76,30.73,164200.0,20.3168,20.9349,20.2149,20.8737,164200.0
2008-12-11 10:00:00,30.69,30.91,30.41,30.69,87400.0,20.8466,20.996,20.6564,20.8466,87400.0
2008-12-11 10:30:00,30.67,30.82,30.5,30.63,50700.0,20.833,20.9349,20.7175,20.8058,50700.0
2008-12-11 11:00:00,30.63,30.96,30.49,30.53,73800.0,20.8058,21.03,20.7107,20.7379,73800.0
2008-12-11 11:30:00,30.49,30.9,30.45,30.89,58200.0,20.7107,20.9892,20.6836,20.9824,58200.0
2008-12-11 12:00:00,30.87,30.97,30.65,30.72,51900.0,20.9688,21.0368,20.8194,20.867,51900.0
2008-12-11 12:30:00,30.7,30.99,30.7,30.96,39900.0,20.8534,21.0504,20.8534,21.03,39900.0
2008-12-11 13:00:00,30.91,30.96,30.5,30.59,32500.0,20.996,21.03,20.7175,20.7787,32500.0
2008-12-11 13:30:00,30.62,30.74,30.53,30.6,56800.0,20.799,20.8805,20.7379,20.7854,56800.0
2008-12-11 14:00:00,30.59,30.7,30.52,30.66,72900.0,20.7787,20.8534,20.7311,20.8262,72900.0
2008-12-11 14:30:00,30.64,30.79,30.07,30.12,106700.0,20.8126,20.9145,20.4254,20.4594,106700.0
2008-12-11 15:00:00,30.13,30.13,29.79,29.91,113200.0,20.4662,20.4662,20.2352,20.3168,113200.0
2008-12-11 15:30:00,29.91,29.99,29.6,29.84,190000.0,20.3168,20.3711,20.1062,20.2692,190000.0
2008-12-12 09:30:00,29.18,30.11,29.15,30.03,77100.0,19.8209,20.4526,19.8005,20.3983,77100.0
2008-12-12 10:00:00,29.99,30.33,29.99,30.27,132000.0,20.3711,20.602,20.3711,20.5613,132000.0
2008-12-12 10:30:00,30.28,30.54,29.85,30.47,101500.0,20.5681,20.7447,20.276,20.6971,101500.0
2008-12-12 11:00:00,30.49,30.68,30.3,30.35,74400.0,20.7107,20.8398,20.5817,20.6156,74400.0
2008-12-12 11:30:00,30.35,30.62,30.19,30.51,108600.0,20.6156,20.799,20.5069,20.7243,108600.0
2008-12-12 12:00:00,30.49,30.7,30.46,30.67,47500.0,20.7107,20.8534,20.6903,20.833,47500.0
2008-12-12 12:30:00,30.68,31.46,30.6,31.35,78800.0,20.8398,21.3696,20.7854,21.2949,78800.0
2008-12-12 13:00:00,31.37,31.49,30.89,31.01,102200.0,21.3085,21.39,20.9824,21.0639,102200.0
2008-12-12 13:30:00,31.03,31.04,30.57,30.79,65700.0,21.0775,21.0843,20.7651,20.9145,65700.0
2008-12-12 14:00:00,30.78,31.19,30.61,30.94,85200.0,20.9077,21.1862,20.7922,21.0164,85200.0
2008-12-12 14:30:00,30.91,31.24,30.68,31.15,81900.0,20.996,21.2202,20.8398,21.159,81900.0
2008-12-12 15:00:00,31.12,31.33,30.66,30.91,147400.0,21.1387,21.2813,20.8262,20.996,147400.0
2008-12-12 15:30:00,30.89,31.09,30.67,31.07,175500.0,20.9824,21.1183,20.833,21.1047,175500.0
2008-12-15 09:30:00,31.25,31.77,31.1,31.21,82500.0,21.227,21.5802,21.1251,21.1998,82500.0
2008-12-15 10:00:00,31.21,31.27,30.77,30.88,106500.0,21.1998,21.2406,20.9009,20.9756,106500.0
2008-12-15 10:30:00,30.87,31.03,30.55,30.58,121800.0,20.9688,21.0775,20.7515,20.7719,121800.0
2008-12-15 11:00:00,30.55,30.84,30.46,30.63,64600.0,20.7515,20.9485,20.6903,20.8058,64600.0
2008-12-15 11:30:00,30.61,30.74,30.43,30.66,194500.0,20.7922,20.8805,20.67,20.8262,194500.0
2008-12-15 12:00:00,30.66,31.01,30.58,31.0,47200.0,20.8262,21.0639,20.7719,21.0572,47200.0
2008-12-15 12:30:00,31.0,31.01,30.7,30.7,52500.0,21.0572,21.0639,20.8534,20.8534,52500.0
2008-12-15 13:00:00,30.7,30.89,30.53,30.88,99000.0,20.8534,20.9824,20.7379,20.9756,99000.0
2008-12-15 13:30:00,30.88,31.05,30.82,30.92,70000.0,20.9756,21.0911,20.9349,21.0028,70000.0
2008-12-15 14:00:00,30.92,31.24,30.89,30.91,159900.0,21.0028,21.2202,20.9824,20.996,159900.0
2008-12-15 14:30:00,30.92,31.1,30.79,30.82,52900.0,21.0028,21.1251,20.9145,20.9349,52900.0
2008-12-15 15:00:00,30.8,30.91,30.55,30.72,109800.0,20.9213,20.996,20.7515,20.867,109800.0
2008-12-15 15:30:00,30.74,31.29,30.66,31.02,216100.0,20.8805,21.2541,20.8262,21.0707,216100.0
2008-12-16 09:30:00,31.3,31.81,31.15,31.78,61000.0,21.2609,21.6074,21.159,21.587,61000.0
2008-12-16 10:00:00,31.78,32.15,31.71,32.04,74400.0,21.587,21.8383,21.5394,21.7636,74400.0
2008-12-16 10:30:00,32.05,32.08,31.85,31.93,114700.0,21.7704,21.7908,21.6345,21.6889,114700.0
2008-12-16 11:00:00,31.93,32.2,31.89,32.19,94100.0,21.6889,21.8723,21.6617,21.8655,94100.0
2008-12-16 11:30:00,32.18,32.29,32.08,32.12,48300.0,21.8587,21.9334,21.7908,21.8179,48300.0
2008-12-16 12:00:00,32.12,32.34,32.04,32.33,55000.0,21.8179,21.9674,21.7636,21.9606,55000.0
2008-12-16 12:30:00,32.32,32.37,32.24,32.24,55700.0,21.9538,21.9877,21.8994,21.8994,55700.0
2008-12-16 13:00:00,32.24,32.42,32.21,32.34,39400.0,21.8994,22.0217,21.8791,21.9674,39400.0
2008-12-16 13:30:00,32.34,32.37,32.17,32.2,55600.0,21.9674,21.9877,21.8519,21.8723,55600.0
2008-12-16 14:00:00,32.21,32.66,32.17,32.61,98100.0,21.8791,22.1847,21.8519,22.1508,98100.0
2008-12-16 14:30:00,32.62,32.96,32.29,32.66,171900.0,22.1576,22.3885,21.9334,22.1847,171900.0
2008-12-16 15:00:00,32.68,33.17,32.48,32.94,197800.0,22.1983,22.5312,22.0625,22.3749,197800.0
2008-12-16 15:30:00,32.94,33.23,32.75,33.15,277900.0,22.3749,22.5719,22.2459,22.5176,277900.0
2008-12-17 09:30:00,33.27,33.63,32.78,33.58,83300.0,22.5991,22.8436,22.2662,22.8096,83300.0
2008-12-17 10:00:00,33.57,33.62,32.75,32.88,124300.0,22.8029,22.8368,22.2459,22.3342,124300.0
2008-12-17 10:30:00,32.9,33.3,32.84,33.27,86200.0,22.3477,22.6195,22.307,22.5991,86200.0
2008-12-17 11:00:00,33.3,33.36,32.97,33.01,33200.0,22.6195,22.6602,22.3953,22.4225,33200.0
2008-12-17 11:30:00,33.0,33.22,32.91,33.22,57800.0,22.4157,22.5651,22.3545,22.5651,57800.0
2008-12-17 12:00:00,33.22,33.58,33.15,33.52,45100.0,22.5651,22.8096,22.5176,22.7689,45100.0
2008-12-17 12:30:00,33.53,33.64,33.27,33.54,64000.0,22.7757,22.8504,22.5991,22.7825,64000.0
2008-12-17 13:00:00,33.54,33.85,33.45,33.7,54800.0,22.7825,22.993,22.7213,22.8912,54800.0
2008-12-17 13:30:00,33.7,34.03,33.7,33.7,65100.0,22.8912,23.1153,22.8912,22.8912,65100.0
2008-12-17 14:00:00,33.69,33.83,33.44,33.44,47600.0,22.8844,22.9795,22.7146,22.7146,47600.0
2008-12-17 14:30:00,33.44,33.73,33.3,33.68,69500.0,22.7146,22.9115,22.6195,22.8776,69500.0
2008-12-17 15:00:00,33.7,33.88,33.48,33.55,59200.0,22.8912,23.0134,22.7417,22.7893,59200.0
2008-12-17 15:30:00,33.54,33.77,33.4,33.55,160100.0,22.7825,22.9387,22.6874,22.7893,160100.0
2008-12-18 09:30:00,33.84,34.23,33.18,33.3,112000.0,22.9863,23.2512,22.5379,22.6195,112000.0
2008-12-18 10:00:00,33.3,34.21,33.29,34.13,190500.0,22.6195,23.2376,22.6127,23.1832,190500.0
2008-12-18 10:30:00,34.09,34.29,33.97,34.14,94900.0,23.1561,23.2919,23.0746,23.19,94900.0
2008-12-18 11:00:00,34.13,34.21,33.84,33.89,78500.0,23.1832,23.2376,22.9863,23.0202,78500.0
2008-12-18 11:30:00,33.91,34.08,33.76,34.07,72900.0,23.0338,23.1493,22.9319,23.1425,72900.0
2008-12-18 12:00:00,34.07,34.09,33.84,33.91,62300.0,23.1425,23.1561,22.9863,23.0338,62300.0
2008-12-18 12:30:00,33.89,34.09,33.89,33.99,69200.0,23.0202,23.1561,23.0202,23.0881,69200.0
2008-12-18 13:00:00,33.99,34.03,33.75,33.78,75700.0,23.0881,23.1153,22.9251,22.9455,75700.0
2008-12-18 13:30:00,33.79,33.82,33.39,33.4,103000.0,22.9523,22.9727,22.6806,22.6874,103000.0
2008-12-18 14:00:00,33.41,33.51,33.02,33.18,91300.0,22.6942,22.7621,22.4293,22.5379,91300.0
2008-12-18 14:30:00,33.17,33.41,33.06,33.22,95800.0,22.5312,22.6942,22.4564,22.5651,95800.0
2008-12-18 15:00:00,33.2,33.26,32.49,32.62,122200.0,22.5515,22.5923,22.0693,22.1576,122200.0
2008-12-18 15:30:00,32.62,32.92,32.59,32.76,268900.0,22.1576,22.3613,22.1372,22.2527,268900.0
2008-12-19 09:30:00,33.04,34.01,32.36,32.47,328500.0,22.4428,23.1017,21.9809,22.0557,328500.0
2008-12-19 10:00:00,32.49,33.05,32.45,32.95,85700.0,22.0693,22.4496,22.0421,22.3817,85700.0
2008-12-19 10:30:00,32.96,33.29,32.88,33.01,70800.0,22.3885,22.6127,22.3342,22.4225,70800.0
2008-12-19 11:00:00,33.04,33.14,32.84,32.94,70800.0,22.4428,22.5108,22.307,22.3749,70800.0
2008-12-19 11:30:00,32.94,33.0,32.39,32.41,64500.0,22.3749,22.4157,22.0013,22.0149,64500.0
2008-12-19 12:00:00,32.44,32.48,32.21,32.43,60800.0,22.0353,22.0625,21.8791,22.0285,60800.0
2008-12-19 12:30:00,32.44,32.57,32.36,32.56,67700.0,22.0353,22.1236,21.9809,22.1168,67700.0
2008-12-19 13:00:00,32.56,32.76,32.53,32.72,46400.0,22.1168,22.2527,22.0964,22.2255,46400.0
2008-12-19 13:30:00,32.74,32.84,32.58,32.63,75400.0,22.2391,22.307,22.1304,22.1643,75400.0
2008-12-19 14:00:00,32.63,32.83,32.49,32.53,64400.0,22.1643,22.3002,22.0693,22.0964,64400.0
2008-12-19 14:30:00,32.53,32.88,32.5,32.73,75600.0,22.0964,22.3342,22.076,22.2323,75600.0
2008-12-19 15:00:00,32.73,32.92,32.63,32.89,173800.0,22.2323,22.3613,22.1643,22.341,173800.0
2008-12-19 15:30:00,32.88,32.89,32.62,32.76,282100.0,22.3342,22.341,22.1576,22.2527,282100.0
2008-12-22 09:30:00,32.68,33.08,32.35,32.37,43600.0,22.1983,22.47,21.9742,21.9877,43600.0
2008-12-22 10:00:00,32.38,32.47,32.2,32.24,32200.0,21.9945,22.0557,21.8723,21.8994,32200.0
2008-12-22 10:30:00,32.23,32.39,32.01,32.21,78900.0,21.8926,22.0013,21.7432,21.8791,78900.0
2008-12-22 11:00:00,32.21,32.21,31.52,31.66,109300.0,21.8791,21.8791,21.4104,21.5055,109300.0
2008-12-22 11:30:00,31.68,31.78,31.52,31.74,46100.0,21.519,21.587,21.4104,21.5598,46100.0
2008-12-22 12:00:00,31.75,31.75,31.59,31.68,50600.0,21.5666,21.5666,21.4579,21.519,50600.0
2008-12-22 12:30:00,31.68,31.81,31.66,31.8,61500.0,21.519,21.6074,21.5055,21.6006,61500.0
2008-12-22 13:00:00,31.79,32.02,31.69,31.99,46900.0,21.5938,21.75,21.5258,21.7296,46900.0
2008-12-22 13:30:00,31.98,32.05,31.83,31.95,63600.0,21.7228,21.7704,21.6209,21.7025,63600.0
2008-12-22 14:00:00,31.92,32.02,31.61,31.67,86200.0,21.6821,21.75,21.4715,21.5123,86200.0
2008-12-22 14:30:00,31.69,31.98,31.62,31.76,90100.0,21.5258,21.7228,21.4783,21.5734,90100.0
2008-12-22 15:00:00,31.74,31.82,31.47,31.54,91100.0,21.5598,21.6141,21.3764,21.424,91100.0
2008-12-22 15:30:00,31.54,32.07,31.53,32.05,179100.0,21.424,21.784,21.4172,21.7704,179100.0
2008-12-23 09:30:00,32.13,32.75,31.95,32.21,108800.0,21.8247,22.2459,21.7025,21.8791,108800.0
2008-12-23 10:00:00,32.2,32.24,31.88,32.05,46900.0,21.8723,21.8994,21.6549,21.7704,46900.0
2008-12-23 10:30:00,32.05,32.17,31.83,31.88,56500.0,21.7704,21.8519,21.6209,21.6549,56500.0
2008-12-23 11:00:00,31.88,31.92,31.54,31.58,36400.0,21.6549,21.6821,21.424,21.4511,36400.0
2008-12-23 11:30:00,31.58,31.65,31.44,31.45,30300.0,21.4511,21.4987,21.356,21.3628,30300.0
2008-12-23 12:00:00,31.45,31.46,31.21,31.28,34000.0,21.3628,21.3696,21.1998,21.2473,34000.0
2008-12-23 12:30:00,31.28,31.33,31.13,31.18,42200.0,21.2473,21.2813,21.1455,21.1794,42200.0
2008-12-23 13:00:00,31.18,31.23,31.1,31.15,38200.0,21.1794,21.2134,21.1251,21.159,38200.0
2008-12-23 13:30:00,31.14,31.32,31.1,31.3,26200.0,21.1522,21.2745,21.1251,21.2609,26200.0
2008-12-23 14:00:00,31.3,31.42,31.25,31.35,39500.0,21.2609,21.3424,21.227,21.2949,39500.0
2008-12-23 14:30:00,31.34,31.34,30.96,31.05,82800.0,21.2881,21.2881,21.03,21.0911,82800.0
2008-12-23 15:00:00,31.04,31.32,30.98,31.18,62700.0,21.0843,21.2745,21.0436,21.1794,62700.0
2008-12-23 15:30:00,31.2,31.27,31.07,31.12,105500.0,21.193,21.2406,21.1047,21.1387,105500.0
2008-12-24 09:30:00,31.32,31.46,31.14,31.24,26500.0,21.2745,21.3696,21.1522,21.2202,26500.0
2008-12-24 10:00:00,31.23,31.55,31.19,31.52,47900.0,21.2134,21.4307,21.1862,21.4104,47900.0
2008-12-24 10:30:00,31.5,31.68,31.47,31.61,32500.0,21.3968,21.519,21.3764,21.4715,32500.0
2008-12-24 11:00:00,31.61,31.73,31.59,31.66,25000.0,21.4715,21.553,21.4579,21.5055,25000.0
2008-12-24 11:30:00,31.65,31.71,31.62,31.71,27100.0,21.4987,21.5394,21.4783,21.5394,27100.0
2008-12-24 12:00:00,31.7,31.75,31.66,31.75,36300.0,21.5326,21.5666,21.5055,21.5666,36300.0
2008-12-24 12:30:00,31.75,31.79,31.61,31.64,79200.0,21.5666,21.5938,21.4715,21.4919,79200.0
2008-12-26 09:30:00,31.73,31.81,31.53,31.54,21300.0,21.553,21.6074,21.4172,21.424,21300.0
2008-12-26 10:00:00,31.55,31.55,31.41,31.47,27900.0,21.4307,21.4307,21.3356,21.3764,27900.0
2008-12-26 10:30:00,31.47,31.5,31.41,31.5,27200.0,21.3764,21.3968,21.3356,21.3968,27200.0
2008-12-26 11:00:00,31.5,31.52,31.45,31.48,30000.0,21.3968,21.4104,21.3628,21.3832,30000.0
2008-12-26 11:30:00,31.48,31.5,31.46,31.47,14600.0,21.3832,21.3968,21.3696,21.3764,14600.0
2008-12-26 12:00:00,31.47,31.5,31.42,31.42,20000.0,21.3764,21.3968,21.3424,21.3424,20000.0
2008-12-26 12:30:00,31.43,31.43,31.2,31.27,28100.0,21.3492,21.3492,21.193,21.2406,28100.0
2008-12-26 13:00:00,31.27,31.41,31.27,31.41,8600.0,21.2406,21.3356,21.2406,21.3356,8600.0
2008-12-26 13:30:00,31.42,31.5,31.41,31.49,35800.0,21.3424,21.3968,21.3356,21.39,35800.0
2008-12-26 14:00:00,31.49,31.52,31.45,31.48,55500.0,21.39,21.4104,21.3628,21.3832,55500.0
2008-12-26 14:30:00,31.48,31.5,31.47,31.5,46000.0,21.3832,21.3968,21.3764,21.3968,46000.0
2008-12-26 15:00:00,31.49,31.52,31.46,31.5,72000.0,21.39,21.4104,21.3696,21.3968,72000.0
2008-12-26 15:30:00,31.5,31.52,31.45,31.5,109100.0,21.3968,21.4104,21.3628,21.3968,109100.0
2008-12-29 09:30:00,31.37,31.5,31.27,31.27,28900.0,21.3085,21.3968,21.2406,21.2406,28900.0
2008-12-29 10:00:00,31.27,31.3,31.0,31.15,39200.0,21.2406,21.2609,21.0572,21.159,39200.0
2008-12-29 10:30:00,31.15,31.21,31.06,31.08,26000.0,21.159,21.1998,21.0979,21.1115,26000.0
2008-12-29 11:00:00,31.07,31.12,31.01,31.02,25300.0,21.1047,21.1387,21.0639,21.0707,25300.0
2008-12-29 11:30:00,31.03,31.15,31.02,31.08,25500.0,21.0775,21.159,21.0707,21.1115,25500.0
2008-12-29 12:00:00,31.08,31.21,31.07,31.13,21700.0,21.1115,21.1998,21.1047,21.1455,21700.0
2008-12-29 12:30:00,31.13,31.14,30.97,30.97,29200.0,21.1455,21.1522,21.0368,21.0368,29200.0
2008-12-29 13:00:00,30.97,30.99,30.89,30.91,31400.0,21.0368,21.0504,20.9824,20.996,31400.0
2008-12-29 13:30:00,30.92,31.3,30.92,31.28,46200.0,21.0028,21.2609,21.0028,21.2473,46200.0
2008-12-29 14:00:00,31.28,31.42,31.2,31.42,71200.0,21.2473,21.3424,21.193,21.3424,71200.0
2008-12-29 14:30:00,31.4,31.4,31.18,31.28,42600.0,21.3289,21.3289,21.1794,21.2473,42600.0
2008-12-29 15:00:00,31.29,31.52,31.29,31.3,73000.0,21.2541,21.4104,21.2541,21.2609,73000.0
2008-12-29 15:30:00,31.3,31.41,31.12,31.35,116300.0,21.2609,21.3356,21.1387,21.2949,116300.0
2008-12-30 09:30:00,31.44,31.73,31.34,31.47,64700.0,21.356,21.553,21.2881,21.3764,64700.0
2008-12-30 10:00:00,31.47,31.65,31.41,31.63,30400.0,21.3764,21.4987,21.3356,21.4851,30400.0
2008-12-30 10:30:00,31.64,31.74,31.63,31.63,26100.0,21.4919,21.5598,21.4851,21.4851,26100.0
2008-12-30 11:00:00,31.63,31.72,31.59,31.72,29700.0,21.4851,21.5462,21.4579,21.5462,29700.0
2008-12-30 11:30:00,31.74,31.93,31.71,31.87,70700.0,21.5598,21.6889,21.5394,21.6481,70700.0
2008-12-30 12:00:00,31.88,31.92,31.73,31.77,41400.0,21.6549,21.6821,21.553,21.5802,41400.0
2008-12-30 12:30:00,31.78,31.82,31.58,31.78,59100.0,21.587,21.6141,21.4511,21.587,59100.0
2008-12-30 13:00:00,31.79,31.81,31.6,31.76,30500.0,21.5938,21.6074,21.4647,21.5734,30500.0
2008-12-30 13:30:00,31.75,31.76,31.58,31.59,33700.0,21.5666,21.5734,21.4511,21.4579,33700.0
2008-12-30 14:00:00,31.59,31.82,31.57,31.82,39900.0,21.4579,21.6141,21.4443,21.6141,39900.0
2008-12-30 14:30:00,31.83,31.88,31.78,31.8,39300.0,21.6209,21.6549,21.587,21.6006,39300.0
2008-12-30 15:00:00,31.8,31.85,31.57,31.76,53700.0,21.6006,21.6345,21.4443,21.5734,53700.0
2008-12-30 15:30:00,31.77,31.99,31.67,31.97,109200.0,21.5802,21.7296,21.5123,21.716,109200.0
2008-12-31 09:30:00,32.02,32.46,32.0,32.46,29900.0,21.75,22.0489,21.7364,22.0489,29900.0
2008-12-31 10:00:00,32.45,32.65,32.41,32.44,32100.0,22.0421,22.1779,22.0149,22.0353,32100.0
2008-12-31 10:30:00,32.47,32.48,32.31,32.42,46000.0,22.0557,22.0625,21.947,22.0217,46000.0
2008-12-31 11:00:00,32.43,32.65,32.39,32.65,47800.0,22.0285,22.1779,22.0013,22.1779,47800.0
2008-12-31 11:30:00,32.63,32.75,32.48,32.53,28700.0,22.1643,22.2459,22.0625,22.0964,28700.0
2008-12-31 12:00:00,32.54,32.6,32.46,32.47,14400.0,22.1032,22.144,22.0489,22.0557,14400.0
2008-12-31 12:30:00,32.49,32.62,32.48,32.61,17100.0,22.0693,22.1576,22.0625,22.1508,17100.0
2008-12-31 13:00:00,32.61,32.62,32.41,32.44,19600.0,22.1508,22.1576,22.0149,22.0353,19600.0
2008-12-31 13:30:00,32.44,32.62,32.41,32.59,29300.0,22.0353,22.1576,22.0149,22.1372,29300.0
2008-12-31 14:00:00,32.57,32.7,32.57,32.68,41300.0,22.1236,22.2119,22.1236,22.1983,41300.0
2008-12-31 14:30:00,32.68,32.75,32.55,32.63,40600.0,22.1983,22.2459,22.11,22.1643,40600.0
2008-12-31 15:00:00,32.65,32.82,32.62,32.76,43200.0,22.1779,22.2934,22.1576,22.2527,43200.0
2008-12-31 15:30:00,32.78,32.99,32.59,32.69,143900.0,22.2662,22.4089,22.1372,22.2051,143900.0
2009-01-02 09:30:00,32.78,33.37,32.61,32.68,53700.0,22.2662,22.667,22.1508,22.1983,53700.0
2009-01-02 10:00:00,32.66,32.94,32.61,32.9,16500.0,22.1847,22.3749,22.1508,22.3477,16500.0
2009-01-02 10:30:00,32.88,33.35,32.88,33.35,23300.0,22.3342,22.6534,22.3342,22.6534,23300.0
2009-01-02 11:00:00,33.32,33.35,33.14,33.32,28600.0,22.633,22.6534,22.5108,22.633,28600.0
2009-01-02 11:30:00,33.33,33.42,33.18,33.19,32300.0,22.6398,22.701,22.5379,22.5447,32300.0
2009-01-02 12:00:00,33.19,33.27,33.15,33.2,38700.0,22.5447,22.5991,22.5176,22.5515,38700.0
2009-01-02 12:30:00,33.23,33.33,33.18,33.18,48900.0,22.5719,22.6398,22.5379,22.5379,48900.0
2009-01-02 13:00:00,33.18,33.45,33.15,33.39,60400.0,22.5379,22.7213,22.5176,22.6806,60400.0
2009-01-02 13:30:00,33.4,33.45,33.35,33.38,30500.0,22.6874,22.7213,22.6534,22.6738,30500.0
2009-01-02 14:00:00,33.38,33.48,33.29,33.43,41000.0,22.6738,22.7417,22.6127,22.7078,41000.0
2009-01-02 14:30:00,33.45,33.62,33.43,33.59,49300.0,22.7213,22.8368,22.7078,22.8164,49300.0
2009-01-02 15:00:00,33.58,33.7,33.5,33.58,63900.0,22.8096,22.8912,22.7553,22.8096,63900.0
2009-01-02 15:30:00,33.57,33.7,33.45,33.56,129100.0,22.8029,22.8912,22.7213,22.7961,129100.0
2009-01-05 09:30:00,33.11,33.33,32.48,32.5,61100.0,22.4904,22.6398,22.0625,22.076,61100.0
2009-01-05 10:00:00,32.52,32.96,32.52,32.89,69600.0,22.0896,22.3885,22.0896,22.341,69600.0
2009-01-05 10:30:00,32.87,33.28,32.87,33.15,54600.0,22.3274,22.6059,22.3274,22.5176,54600.0
2009-01-05 11:00:00,33.11,33.15,32.88,32.93,45500.0,22.4904,22.5176,22.3342,22.3681,45500.0
2009-01-05 11:30:00,32.93,33.12,32.8,32.8,55700.0,22.3681,22.4972,22.2798,22.2798,55700.0
2009-01-05 12:00:00,32.8,33.17,32.78,33.0,46600.0,22.2798,22.5312,22.2662,22.4157,46600.0
2009-01-05 12:30:00,32.98,33.0,32.79,32.96,33300.0,22.4021,22.4157,22.273,22.3885,33300.0
2009-01-05 13:00:00,32.98,33.1,32.92,33.04,33200.0,22.4021,22.4836,22.3613,22.4428,33200.0
2009-01-05 13:30:00,33.05,33.19,32.98,33.14,59600.0,22.4496,22.5447,22.4021,22.5108,59600.0
2009-01-05 14:00:00,33.14,33.2,32.9,32.9,52600.0,22.5108,22.5515,22.3477,22.3477,52600.0
2009-01-05 14:30:00,32.9,32.94,32.71,32.77,46900.0,22.3477,22.3749,22.2187,22.2594,46900.0
2009-01-05 15:00:00,32.77,32.92,32.64,32.68,87800.0,22.2594,22.3613,22.1711,22.1983,87800.0
2009-01-05 15:30:00,32.66,32.92,32.6,32.87,171100.0,22.1847,22.3613,22.144,22.3274,171100.0
2009-01-06 09:30:00,33.08,33.83,32.92,33.36,55300.0,22.47,22.9795,22.3613,22.6602,55300.0
2009-01-06 10:00:00,33.38,33.49,32.54,32.62,115100.0,22.6738,22.7485,22.1032,22.1576,115100.0
2009-01-06 10:30:00,32.61,33.03,32.61,32.78,80400.0,22.1508,22.4361,22.1508,22.2662,80400.0
2009-01-06 11:00:00,32.79,32.9,32.65,32.83,46900.0,22.273,22.3477,22.1779,22.3002,46900.0
2009-01-06 11:30:00,32.83,33.0,32.78,32.82,67400.0,22.3002,22.4157,22.2662,22.2934,67400.0
2009-01-06 12:00:00,32.83,33.01,32.77,32.87,67800.0,22.3002,22.4225,22.2594,22.3274,67800.0
2009-01-06 12:30:00,32.88,33.06,32.86,32.95,82000.0,22.3342,22.4564,22.3206,22.3817,82000.0
2009-01-06 13:00:00,32.96,32.96,32.64,32.81,79100.0,22.3885,22.3885,22.1711,22.2866,79100.0
2009-01-06 13:30:00,32.8,33.04,32.77,32.92,83500.0,22.2798,22.4428,22.2594,22.3613,83500.0
2009-01-06 14:00:00,32.91,33.08,32.75,33.03,97100.0,22.3545,22.47,22.2459,22.4361,97100.0
2009-01-06 14:30:00,33.03,33.34,33.02,33.29,84500.0,22.4361,22.6466,22.4293,22.6127,84500.0
2009-01-06 15:00:00,33.28,33.28,32.74,32.83,137900.0,22.6059,22.6059,22.2391,22.3002,137900.0
2009-01-06 15:30:00,32.83,32.91,32.69,32.8,288500.0,22.3002,22.3545,22.2051,22.2798,288500.0
2009-01-07 09:30:00,32.4,32.54,32.09,32.37,42600.0,22.0081,22.1032,21.7975,21.9877,42600.0
2009-01-07 10:00:00,32.38,32.46,32.11,32.3,47700.0,21.9945,22.0489,21.8111,21.9402,47700.0
2009-01-07 10:30:00,32.28,32.29,32.04,32.2,54600.0,21.9266,21.9334,21.7636,21.8723,54600.0
2009-01-07 11:00:00,32.17,32.46,32.12,32.39,41100.0,21.8519,22.0489,21.8179,22.0013,41100.0
2009-01-07 11:30:00,32.39,32.71,32.38,32.69,34100.0,22.0013,22.2187,21.9945,22.2051,34100.0
2009-01-07 12:00:00,32.68,32.76,32.57,32.57,36100.0,22.1983,22.2527,22.1236,22.1236,36100.0
2009-01-07 12:30:00,32.59,32.66,32.42,32.43,22000.0,22.1372,22.1847,22.0217,22.0285,22000.0
2009-01-07 13:00:00,32.43,32.54,32.42,32.46,22100.0,22.0285,22.1032,22.0217,22.0489,22100.0
2009-01-07 13:30:00,32.46,32.53,32.24,32.24,25400.0,22.0489,22.0964,21.8994,21.8994,25400.0
2009-01-07 14:00:00,32.21,32.24,31.98,32.02,39400.0,21.8791,21.8994,21.7228,21.75,39400.0
2009-01-07 14:30:00,32.02,32.09,31.89,31.92,44100.0,21.75,21.7975,21.6617,21.6821,44100.0
2009-01-07 15:00:00,31.92,31.97,31.77,31.93,62900.0,21.6821,21.716,21.5802,21.6889,62900.0
2009-01-07 15:30:00,31.95,32.06,31.83,31.95,130300.0,21.7025,21.7772,21.6209,21.7025,130300.0
2009-01-08 09:30:00,31.69,31.69,31.19,31.38,127600.0,21.5258,21.5258,21.1862,21.3153,127600.0
2009-01-08 10:00:00,31.42,31.83,31.39,31.79,64400.0,21.3424,21.6209,21.3221,21.5938,64400.0
2009-01-08 10:30:00,31.77,32.04,31.68,31.95,55300.0,21.5802,21.7636,21.519,21.7025,55300.0
2009-01-08 11:00:00,31.93,32.09,31.71,31.71,60000.0,21.6889,21.7975,21.5394,21.5394,60000.0
2009-01-08 11:30:00,31.71,31.74,31.56,31.62,68300.0,21.5394,21.5598,21.4375,21.4783,68300.0
2009-01-08 12:00:00,31.61,32.0,31.6,31.96,63100.0,21.4715,21.7364,21.4647,21.7092,63100.0
2009-01-08 12:30:00,31.98,32.08,31.87,31.9,58700.0,21.7228,21.7908,21.6481,21.6685,58700.0
2009-01-08 13:00:00,31.88,31.94,31.75,31.77,50800.0,21.6549,21.6957,21.5666,21.5802,50800.0
2009-01-08 13:30:00,31.76,31.97,31.73,31.8,65200.0,21.5734,21.716,21.553,21.6006,65200.0
2009-01-08 14:00:00,31.8,32.09,31.77,31.93,87900.0,21.6006,21.7975,21.5802,21.6889,87900.0
2009-01-08 14:30:00,31.91,32.18,31.84,31.99,90400.0,21.6753,21.8587,21.6277,21.7296,90400.0
2009-01-08 15:00:00,32.0,32.11,31.79,31.9,75300.0,21.7364,21.8111,21.5938,21.6685,75300.0
2009-01-08 15:30:00,31.91,32.14,31.82,32.12,143700.0,21.6753,21.8315,21.6141,21.8179,143700.0
2009-01-09 09:30:00,32.19,32.19,31.43,31.65,61200.0,21.8655,21.8655,21.3492,21.4987,61200.0
2009-01-09 10:00:00,31.61,31.69,31.37,31.5,47800.0,21.4715,21.5258,21.3085,21.3968,47800.0
2009-01-09 10:30:00,31.49,31.69,31.34,31.59,32000.0,21.39,21.5258,21.2881,21.4579,32000.0
2009-01-09 11:00:00,31.63,31.86,31.55,31.81,27700.0,21.4851,21.6413,21.4307,21.6074,27700.0
2009-01-09 11:30:00,31.81,31.82,31.51,31.63,21800.0,21.6074,21.6141,21.4036,21.4851,21800.0
2009-01-09 12:00:00,31.61,31.79,31.58,31.61,40400.0,21.4715,21.5938,21.4511,21.4715,40400.0
2009-01-09 12:30:00,31.62,31.7,31.54,31.6,20600.0,21.4783,21.5326,21.424,21.4647,20600.0
2009-01-09 13:00:00,31.59,31.71,31.34,31.39,34600.0,21.4579,21.5394,21.2881,21.3221,34600.0
2009-01-09 13:30:00,31.37,31.6,31.28,31.56,55600.0,21.3085,21.4647,21.2473,21.4375,55600.0
2009-01-09 14:00:00,31.55,31.74,31.53,31.59,45900.0,21.4307,21.5598,21.4172,21.4579,45900.0
2009-01-09 14:30:00,31.62,31.77,31.57,31.6,50000.0,21.4783,21.5802,21.4443,21.4647,50000.0
2009-01-09 15:00:00,31.6,31.69,31.34,31.46,62900.0,21.4647,21.5258,21.2881,21.3696,62900.0
2009-01-09 15:30:00,31.46,31.61,31.27,31.33,191600.0,21.3696,21.4715,21.2406,21.2813,191600.0
2009-01-12 09:30:00,31.19,31.36,30.89,31.01,44700.0,21.1862,21.3017,20.9824,21.0639,44700.0
2009-01-12 10:00:00,31.03,31.03,30.83,30.88,54300.0,21.0775,21.0775,20.9417,20.9756,54300.0
2009-01-12 10:30:00,30.88,31.08,30.87,30.99,51200.0,20.9756,21.1115,20.9688,21.0504,51200.0
2009-01-12 11:00:00,30.99,31.03,30.9,30.98,40200.0,21.0504,21.0775,20.9892,21.0436,40200.0
2009-01-12 11:30:00,30.99,31.04,30.86,30.94,78500.0,21.0504,21.0843,20.9621,21.0164,78500.0
2009-01-12 12:00:00,30.94,31.05,30.91,30.92,42700.0,21.0164,21.0911,20.996,21.0028,42700.0
2009-01-12 12:30:00,30.92,31.05,30.8,30.81,40700.0,21.0028,21.0911,20.9213,20.9281,40700.0
2009-01-12 13:00:00,30.82,30.94,30.79,30.83,24600.0,20.9349,21.0164,20.9145,20.9417,24600.0
2009-01-12 13:30:00,30.83,30.86,30.67,30.7,47200.0,20.9417,20.9621,20.833,20.8534,47200.0
2009-01-12 14:00:00,30.67,30.68,30.52,30.55,50600.0,20.833,20.8398,20.7311,20.7515,50600.0
2009-01-12 14:30:00,30.56,30.57,30.34,30.46,57500.0,20.7583,20.7651,20.6088,20.6903,57500.0
2009-01-12 15:00:00,30.47,30.6,30.38,30.51,67600.0,20.6971,20.7854,20.636,20.7243,67600.0
2009-01-12 15:30:00,30.51,30.68,30.42,30.58,159100.0,20.7243,20.8398,20.6632,20.7719,159100.0
2009-01-13 09:30:00,30.52,30.81,30.49,30.8,49200.0,20.7311,20.9281,20.7107,20.9213,49200.0
2009-01-13 10:00:00,30.81,30.84,30.53,30.59,71100.0,20.9281,20.9485,20.7379,20.7787,71100.0
2009-01-13 10:30:00,30.59,30.7,30.44,30.54,71600.0,20.7787,20.8534,20.6768,20.7447,71600.0
2009-01-13 11:00:00,30.55,30.64,30.23,30.38,65300.0,20.7515,20.8126,20.5341,20.636,65300.0
2009-01-13 11:30:00,30.38,30.47,30.26,30.4,65100.0,20.636,20.6971,20.5545,20.6496,65100.0
2009-01-13 12:00:00,30.41,30.42,30.25,30.28,42500.0,20.6564,20.6632,20.5477,20.5681,42500.0
2009-01-13 12:30:00,30.28,30.38,30.22,30.29,48700.0,20.5681,20.636,20.5273,20.5749,48700.0
2009-01-13 13:00:00,30.3,30.32,30.17,30.2,30700.0,20.5817,20.5953,20.4934,20.5137,30700.0
2009-01-13 13:30:00,30.18,30.32,30.14,30.2,57200.0,20.5002,20.5953,20.473,20.5137,57200.0
2009-01-13 14:00:00,30.2,30.39,30.13,30.21,52900.0,20.5137,20.6428,20.4662,20.5205,52900.0
2009-01-13 14:30:00,30.22,30.64,30.19,30.49,64700.0,20.5273,20.8126,20.5069,20.7107,64700.0
2009-01-13 15:00:00,30.49,30.55,30.26,30.49,107000.0,20.7107,20.7515,20.5545,20.7107,107000.0
2009-01-13 15:30:00,30.51,30.66,30.32,30.55,172800.0,20.7243,20.8262,20.5953,20.7515,172800.0
2009-01-14 09:30:00,30.19,30.4,29.85,29.99,94400.0,20.5069,20.6496,20.276,20.3711,94400.0
2009-01-14 10:00:00,29.97,30.1,29.83,29.86,123600.0,20.3575,20.4458,20.2624,20.2828,123600.0
2009-01-14 10:30:00,29.87,29.88,29.4,29.62,131100.0,20.2896,20.2964,19.9703,20.1198,131100.0
2009-01-14 11:00:00,29.62,30.07,29.62,30.02,141000.0,20.1198,20.4254,20.1198,20.3915,141000.0
2009-01-14 11:30:00,30.03,30.23,29.98,30.1,66700.0,20.3983,20.5341,20.3643,20.4458,66700.0
2009-01-14 12:00:00,30.07,30.09,29.87,29.9,46700.0,20.4254,20.439,20.2896,20.31,46700.0
2009-01-14 12:30:00,29.92,30.02,29.76,30.01,49000.0,20.3235,20.3915,20.2149,20.3847,49000.0
2009-01-14 13:00:00,30.01,30.01,29.75,29.75,37700.0,20.3847,20.3847,20.2081,20.2081,37700.0
2009-01-14 13:30:00,29.74,29.89,29.74,29.79,39200.0,20.2013,20.3032,20.2013,20.2352,39200.0
2009-01-14 14:00:00,29.78,29.95,29.68,29.84,49700.0,20.2284,20.3439,20.1605,20.2692,49700.0
2009-01-14 14:30:00,29.84,30.01,29.84,29.97,73500.0,20.2692,20.3847,20.2692,20.3575,73500.0
2009-01-14 15:00:00,29.96,29.96,29.6,29.66,88700.0,20.3507,20.3507,20.1062,20.1469,88700.0
2009-01-14 15:30:00,29.65,29.83,29.52,29.71,171800.0,20.1401,20.2624,20.0518,20.1809,171800.0
2009-01-15 09:30:00,29.63,29.71,29.3,29.38,116400.0,20.1266,20.1809,19.9024,19.9567,116400.0
2009-01-15 10:00:00,29.37,29.45,29.04,29.11,76400.0,19.95,20.0043,19.7258,19.7733,76400.0
2009-01-15 10:30:00,29.11,29.15,28.97,29.14,103600.0,19.7733,19.8005,19.6782,19.7937,103600.0
2009-01-15 11:00:00,29.13,29.26,29.11,29.18,58200.0,19.7869,19.8752,19.7733,19.8209,58200.0
2009-01-15 11:30:00,29.18,29.22,28.98,29.02,46900.0,19.8209,19.8481,19.685,19.7122,46900.0
2009-01-15 12:00:00,29.03,29.12,28.9,28.95,50600.0,19.719,19.7801,19.6307,19.6647,50600.0
2009-01-15 12:30:00,28.95,28.99,28.83,28.99,37300.0,19.6647,19.6918,19.5831,19.6918,37300.0
2009-01-15 13:00:00,29.0,29.19,28.98,29.15,88300.0,19.6986,19.8277,19.685,19.8005,88300.0
2009-01-15 13:30:00,29.18,29.59,29.18,29.52,136000.0,19.8209,20.0994,19.8209,20.0518,136000.0
2009-01-15 14:00:00,29.52,29.96,29.47,29.86,173300.0,20.0518,20.3507,20.0179,20.2828,173300.0
2009-01-15 14:30:00,29.87,30.13,29.81,29.92,210300.0,20.2896,20.4662,20.2488,20.3235,210300.0
2009-01-15 15:00:00,29.91,30.26,29.82,30.0,188800.0,20.3168,20.5545,20.2556,20.3779,188800.0
2009-01-15 15:30:00,29.99,30.14,29.6,30.09,257800.0,20.3711,20.473,20.1062,20.439,257800.0
2009-01-16 09:30:00,30.61,30.89,30.29,30.32,134800.0,20.7922,20.9824,20.5749,20.5953,134800.0
2009-01-16 10:00:00,30.34,30.44,30.12,30.32,52500.0,20.6088,20.6768,20.4594,20.5953,52500.0
2009-01-16 10:30:00,30.28,30.65,30.26,30.53,100800.0,20.5681,20.8194,20.5545,20.7379,100800.0
2009-01-16 11:00:00,30.49,30.53,30.34,30.4,59700.0,20.7107,20.7379,20.6088,20.6496,59700.0
2009-01-16 11:30:00,30.4,30.42,29.92,29.97,42900.0,20.6496,20.6632,20.3235,20.3575,42900.0
2009-01-16 12:00:00,29.99,30.02,29.7,29.78,40600.0,20.3711,20.3915,20.1741,20.2284,40600.0
2009-01-16 12:30:00,29.78,29.91,29.66,29.86,53300.0,20.2284,20.3168,20.1469,20.2828,53300.0
2009-01-16 13:00:00,29.86,30.01,29.75,29.9,42100.0,20.2828,20.3847,20.2081,20.31,42100.0
2009-01-16 13:30:00,29.9,30.16,29.88,30.11,37800.0,20.31,20.4866,20.2964,20.4526,37800.0
2009-01-16 14:00:00,30.13,30.26,29.88,30.11,66400.0,20.4662,20.5545,20.2964,20.4526,66400.0
2009-01-16 14:30:00,30.14,30.2,29.93,30.2,100400.0,20.473,20.5137,20.3303,20.5137,100400.0
2009-01-16 15:00:00,30.21,30.35,30.02,30.08,145100.0,20.5205,20.6156,20.3915,20.4322,145100.0
2009-01-16 15:30:00,30.03,30.33,30.02,30.19,189900.0,20.3983,20.602,20.3915,20.5069,189900.0
2009-01-20 09:30:00,29.73,30.27,29.16,29.16,73000.0,20.1945,20.5613,19.8073,19.8073,73000.0
2009-01-20 10:00:00,29.17,29.35,29.04,29.3,74600.0,19.8141,19.9364,19.7258,19.9024,74600.0
2009-01-20 10:30:00,29.31,29.31,29.07,29.11,48200.0,19.9092,19.9092,19.7462,19.7733,48200.0
2009-01-20 11:00:00,29.12,29.24,28.98,29.09,45700.0,19.7801,19.8616,19.685,19.7598,45700.0
2009-01-20 11:30:00,29.08,29.41,29.02,29.08,46200.0,19.753,19.9771,19.7122,19.753,46200.0
2009-01-20 12:00:00,29.09,29.4,28.96,29.0,51400.0,19.7598,19.9703,19.6715,19.6986,51400.0
2009-01-20 12:30:00,29.0,29.34,29.0,29.08,43200.0,19.6986,19.9296,19.6986,19.753,43200.0
2009-01-20 13:00:00,29.05,29.26,28.94,29.04,131800.0,19.7326,19.8752,19.6579,19.7258,131800.0
2009-01-20 13:30:00,29.04,29.04,28.77,28.78,42800.0,19.7258,19.7258,19.5424,19.5492,42800.0
2009-01-20 14:00:00,28.77,28.9,28.59,28.8,68300.0,19.5424,19.6307,19.4201,19.5628,68300.0
2009-01-20 14:30:00,28.8,28.94,28.55,28.61,87200.0,19.5628,19.6579,19.393,19.4337,87200.0
2009-01-20 15:00:00,28.6,28.6,28.25,28.47,147900.0,19.4269,19.4269,19.1892,19.3386,147900.0
2009-01-20 15:30:00,28.48,28.74,28.29,28.35,188000.0,19.3454,19.522,19.2163,19.2571,188000.0
2009-01-21 09:30:00,28.83,28.97,28.51,28.85,53700.0,19.5831,19.6782,19.3658,19.5967,53700.0
2009-01-21 10:00:00,28.82,28.84,28.42,28.52,65200.0,19.5764,19.5899,19.3047,19.3726,65200.0
2009-01-21 10:30:00,28.5,28.54,27.97,28.03,56700.0,19.359,19.3862,18.999,19.0397,56700.0
2009-01-21 11:00:00,28.07,28.38,28.04,28.38,38800.0,19.0669,19.2775,19.0465,19.2775,38800.0
2009-01-21 11:30:00,28.35,28.43,28.23,28.27,58500.0,19.2571,19.3114,19.1756,19.2028,58500.0
2009-01-21 12:00:00,28.26,28.49,28.23,28.31,35600.0,19.196,19.3522,19.1756,19.2299,35600.0
2009-01-21 12:30:00,28.29,28.46,28.23,28.46,44900.0,19.2163,19.3318,19.1756,19.3318,44900.0
2009-01-21 13:00:00,28.44,28.6,28.22,28.24,48300.0,19.3182,19.4269,19.1688,19.1824,48300.0
2009-01-21 13:30:00,28.24,28.54,28.23,28.53,87700.0,19.1824,19.3862,19.1756,19.3794,87700.0
2009-01-21 14:00:00,28.54,28.65,28.41,28.59,120300.0,19.3862,19.4609,19.2979,19.4201,120300.0
2009-01-21 14:30:00,28.62,28.99,28.6,28.92,166200.0,19.4405,19.6918,19.4269,19.6443,166200.0
2009-01-21 15:00:00,28.93,29.16,28.84,28.94,102600.0,19.6511,19.8073,19.5899,19.6579,102600.0
2009-01-21 15:30:00,28.94,29.36,28.86,29.28,196700.0,19.6579,19.9432,19.6035,19.8888,196700.0
2009-01-22 09:30:00,28.73,28.76,28.14,28.26,84000.0,19.5152,19.5356,19.1145,19.196,84000.0
2009-01-22 10:00:00,28.25,28.61,28.19,28.34,68400.0,19.1892,19.4337,19.1484,19.2503,68400.0
2009-01-22 10:30:00,28.32,28.32,28.06,28.08,83600.0,19.2367,19.2367,19.0601,19.0737,83600.0
2009-01-22 11:00:00,28.07,28.2,27.97,27.99,75800.0,19.0669,19.1552,18.999,19.0126,75800.0
2009-01-22 11:30:00,27.98,27.98,27.76,27.91,110800.0,19.0058,19.0058,18.8563,18.9582,110800.0
2009-01-22 12:00:00,27.93,28.16,27.91,28.14,95000.0,18.9718,19.128,18.9582,19.1145,95000.0
2009-01-22 12:30:00,28.14,28.23,28.04,28.08,85100.0,19.1145,19.1756,19.0465,19.0737,85100.0
2009-01-22 13:00:00,28.07,28.2,27.96,28.1,98500.0,19.0669,19.1552,18.9922,19.0873,98500.0
2009-01-22 13:30:00,28.09,28.5,28.0,28.5,64600.0,19.0805,19.359,19.0194,19.359,64600.0
2009-01-22 14:00:00,28.49,28.79,28.38,28.63,159300.0,19.3522,19.556,19.2775,19.4473,159300.0
2009-01-22 14:30:00,28.62,28.72,28.26,28.53,125400.0,19.4405,19.5084,19.196,19.3794,125400.0
2009-01-22 15:00:00,28.51,28.54,28.09,28.34,178900.0,19.3658,19.3862,19.0805,19.2503,178900.0
2009-01-22 15:30:00,28.35,28.62,28.14,28.35,269900.0,19.2571,19.4405,19.1145,19.2571,269900.0
2009-01-23 09:30:00,27.71,27.94,27.29,27.81,72100.0,18.8224,18.9786,18.5371,18.8903,72100.0
2009-01-23 10:00:00,27.81,27.96,27.72,27.9,64000.0,18.8903,18.9922,18.8292,18.9514,64000.0
2009-01-23 10:30:00,27.91,27.91,27.59,27.76,45900.0,18.9582,18.9582,18.7409,18.8563,45900.0
2009-01-23 11:00:00,27.74,28.25,27.74,28.1,52600.0,18.8428,19.1892,18.8428,19.0873,52600.0
2009-01-23 11:30:00,28.1,28.18,27.88,27.94,60500.0,19.0873,19.1416,18.9379,18.9786,60500.0
2009-01-23 12:00:00,27.95,28.25,27.91,28.2,66800.0,18.9854,19.1892,18.9582,19.1552,66800.0
2009-01-23 12:30:00,28.2,28.25,27.93,28.16,51400.0,19.1552,19.1892,18.9718,19.128,51400.0
2009-01-23 13:00:00,28.1,28.5,28.04,28.39,83400.0,19.0873,19.359,19.0465,19.2843,83400.0
2009-01-23 13:30:00,28.38,28.65,28.37,28.62,57000.0,19.2775,19.4609,19.2707,19.4405,57000.0
2009-01-23 14:00:00,28.64,28.71,28.37,28.41,73000.0,19.4541,19.5016,19.2707,19.2979,73000.0
2009-01-23 14:30:00,28.41,28.44,27.95,28.04,80000.0,19.2979,19.3182,18.9854,19.0465,80000.0
2009-01-23 15:00:00,28.01,28.27,27.94,28.03,114300.0,19.0262,19.2028,18.9786,19.0397,114300.0
2009-01-23 15:30:00,28.03,28.26,27.97,28.15,152700.0,19.0397,19.196,18.999,19.1213,152700.0
2009-01-26 09:30:00,28.18,28.38,27.78,27.87,119200.0,19.1416,19.2775,18.8699,18.9311,119200.0
2009-01-26 10:00:00,27.88,28.16,27.84,28.0,175400.0,18.9379,19.128,18.9107,19.0194,175400.0
2009-01-26 10:30:00,28.0,28.19,27.96,28.13,114000.0,19.0194,19.1484,18.9922,19.1077,114000.0
2009-01-26 11:00:00,28.17,28.29,28.02,28.18,115800.0,19.1348,19.2163,19.0329,19.1416,115800.0
2009-01-26 11:30:00,28.18,28.22,27.99,28.06,59700.0,19.1416,19.1688,19.0126,19.0601,59700.0
2009-01-26 12:00:00,28.06,28.27,28.05,28.21,73400.0,19.0601,19.2028,19.0533,19.162,73400.0
2009-01-26 12:30:00,28.2,28.22,28.01,28.03,82600.0,19.1552,19.1688,19.0262,19.0397,82600.0
2009-01-26 13:00:00,28.05,28.15,27.87,27.97,66400.0,19.0533,19.1213,18.9311,18.999,66400.0
2009-01-26 13:30:00,27.96,27.96,27.67,27.75,71900.0,18.9922,18.9922,18.7952,18.8495,71900.0
2009-01-26 14:00:00,27.75,27.75,27.35,27.47,125700.0,18.8495,18.8495,18.5778,18.6594,125700.0
2009-01-26 14:30:00,27.48,27.81,27.45,27.79,111600.0,18.6661,18.8903,18.6458,18.8767,111600.0
2009-01-26 15:00:00,27.79,28.07,27.73,27.9,148200.0,18.8767,19.0669,18.836,18.9514,148200.0
2009-01-26 15:30:00,27.9,27.97,27.62,27.82,245500.0,18.9514,18.999,18.7612,18.8971,245500.0
2009-01-27 09:30:00,25.94,27.25,24.25,24.81,771600.0,17.6201,18.5099,16.4721,16.8525,771600.0
2009-01-27 10:00:00,24.77,25.09,24.2,24.89,401900.0,16.8253,17.0427,16.4382,16.9069,401900.0
2009-01-27 10:30:00,24.89,25.08,24.63,24.99,306500.0,16.9069,17.0359,16.7302,16.9748,306500.0
2009-01-27 11:00:00,24.99,25.0,24.41,24.94,237100.0,16.9748,16.9816,16.5808,16.9408,237100.0
2009-01-27 11:30:00,24.93,25.27,24.76,25.2,189300.0,16.934,17.165,16.8185,17.1174,189300.0
2009-01-27 12:00:00,25.18,25.75,25.18,25.66,159500.0,17.1038,17.491,17.1038,17.4299,159500.0
2009-01-27 12:30:00,25.68,25.8,25.58,25.72,140400.0,17.4435,17.525,17.3755,17.4706,140400.0
2009-01-27 13:00:00,25.71,25.91,25.57,25.75,120200.0,17.4638,17.5997,17.3688,17.491,120200.0
2009-01-27 13:30:00,25.75,25.81,25.55,25.64,117000.0,17.491,17.5318,17.3552,17.4163,117000.0
2009-01-27 14:00:00,25.64,25.74,25.54,25.65,167100.0,17.4163,17.4842,17.3484,17.4231,167100.0
2009-01-27 14:30:00,25.65,25.83,25.49,25.61,150000.0,17.4231,17.5454,17.3144,17.3959,150000.0
2009-01-27 15:00:00,25.62,25.72,25.33,25.56,223400.0,17.4027,17.4706,17.2057,17.362,223400.0
2009-01-27 15:30:00,25.58,25.77,25.45,25.59,410000.0,17.3755,17.5046,17.2872,17.3823,410000.0
2009-01-28 09:30:00,25.96,26.49,25.96,26.09,124500.0,17.6337,17.9937,17.6337,17.722,124500.0
2009-01-28 10:00:00,26.08,26.22,25.67,25.78,87100.0,17.7152,17.8103,17.4367,17.5114,87100.0
2009-01-28 10:30:00,25.78,26.17,25.77,26.11,97500.0,17.5114,17.7763,17.5046,17.7356,97500.0
2009-01-28 11:00:00,26.11,26.28,25.89,25.92,107000.0,17.7356,17.851,17.5861,17.6065,107000.0
2009-01-28 11:30:00,25.92,25.95,25.86,25.93,76400.0,17.6065,17.6269,17.5657,17.6133,76400.0
2009-01-28 12:00:00,25.93,25.95,25.85,25.88,54300.0,17.6133,17.6269,17.5589,17.5793,54300.0
2009-01-28 12:30:00,25.88,25.89,25.75,25.76,67000.0,17.5793,17.5861,17.491,17.4978,67000.0
2009-01-28 13:00:00,25.75,25.81,25.63,25.68,203500.0,17.491,17.5318,17.4095,17.4435,203500.0
2009-01-28 13:30:00,25.68,25.79,25.57,25.59,140200.0,17.4435,17.5182,17.3688,17.3823,140200.0
2009-01-28 14:00:00,25.59,25.85,25.51,25.66,102200.0,17.3823,17.5589,17.328,17.4299,102200.0
2009-01-28 14:30:00,25.67,26.03,25.63,25.84,182200.0,17.4367,17.6812,17.4095,17.5522,182200.0
2009-01-28 15:00:00,25.86,25.96,25.61,25.71,162200.0,17.5657,17.6337,17.3959,17.4638,162200.0
2009-01-28 15:30:00,25.71,25.88,25.63,25.87,264100.0,17.4638,17.5793,17.4095,17.5725,264100.0
2009-01-29 09:30:00,25.71,25.85,25.48,25.68,134000.0,17.4638,17.5589,17.3076,17.4435,134000.0
2009-01-29 10:00:00,25.68,25.77,25.58,25.71,120200.0,17.4435,17.5046,17.3755,17.4638,120200.0
2009-01-29 10:30:00,25.68,25.76,25.54,25.73,96800.0,17.4435,17.4978,17.3484,17.4774,96800.0
2009-01-29 11:00:00,25.71,25.88,25.67,25.75,94000.0,17.4638,17.5793,17.4367,17.491,94000.0
2009-01-29 11:30:00,25.75,25.8,25.65,25.65,69900.0,17.491,17.525,17.4231,17.4231,69900.0
2009-01-29 12:00:00,25.64,25.72,25.6,25.69,93600.0,17.4163,17.4706,17.3891,17.4503,93600.0
2009-01-29 12:30:00,25.69,25.71,25.38,25.38,58700.0,17.4503,17.4638,17.2397,17.2397,58700.0
2009-01-29 13:00:00,25.4,25.54,25.34,25.52,86700.0,17.2533,17.3484,17.2125,17.3348,86700.0
2009-01-29 13:30:00,25.51,25.57,25.37,25.42,68100.0,17.328,17.3688,17.2329,17.2669,68100.0
2009-01-29 14:00:00,25.43,25.63,25.4,25.59,116800.0,17.2737,17.4095,17.2533,17.3823,116800.0
2009-01-29 14:30:00,25.58,25.65,25.43,25.44,135700.0,17.3755,17.4231,17.2737,17.2804,135700.0
2009-01-29 15:00:00,25.44,25.57,25.37,25.41,184800.0,17.2804,17.3688,17.2329,17.2601,184800.0
2009-01-29 15:30:00,25.42,25.42,25.21,25.3,201200.0,17.2669,17.2669,17.1242,17.1854,201200.0
2009-01-30 09:30:00,25.16,25.53,24.68,24.68,78400.0,17.0903,17.3416,16.7642,16.7642,78400.0
2009-01-30 10:00:00,24.68,24.75,24.47,24.5,100300.0,16.7642,16.8118,16.6216,16.6419,100300.0
2009-01-30 10:30:00,24.49,24.49,24.37,24.4,75700.0,16.6351,16.6351,16.5536,16.574,75700.0
2009-01-30 11:00:00,24.4,24.53,24.24,24.26,62700.0,16.574,16.6623,16.4653,16.4789,62700.0
2009-01-30 11:30:00,24.29,24.37,24.23,24.24,50200.0,16.4993,16.5536,16.4585,16.4653,50200.0
2009-01-30 12:00:00,24.25,24.34,24.13,24.24,70500.0,16.4721,16.5333,16.3906,16.4653,70500.0
2009-01-30 12:30:00,24.24,24.39,24.22,24.38,52100.0,16.4653,16.5672,16.4517,16.5604,52100.0
2009-01-30 13:00:00,24.37,24.51,24.16,24.19,85600.0,16.5536,16.6487,16.411,16.4314,85600.0
2009-01-30 13:30:00,24.18,24.24,24.04,24.17,135400.0,16.4246,16.4653,16.3295,16.4178,135400.0
2009-01-30 14:00:00,24.16,24.36,24.11,24.34,79900.0,16.411,16.5468,16.377,16.5333,79900.0
2009-01-30 14:30:00,24.34,24.4,24.25,24.32,122700.0,16.5333,16.574,16.4721,16.5197,122700.0
2009-01-30 15:00:00,24.32,24.42,24.13,24.16,123200.0,16.5197,16.5876,16.3906,16.411,123200.0
2009-01-30 15:30:00,24.14,24.33,24.1,24.19,359800.0,16.3974,16.5265,16.3702,16.4314,359800.0
2009-02-02 09:30:00,23.97,24.14,23.59,23.81,126500.0,16.2819,16.3974,16.0238,16.1733,126500.0
2009-02-02 10:00:00,23.81,24.26,23.79,24.17,103600.0,16.1733,16.4789,16.1597,16.4178,103600.0
2009-02-02 10:30:00,24.17,24.18,23.87,23.96,63000.0,16.4178,16.4246,16.214,16.2751,63000.0
2009-02-02 11:00:00,23.95,23.95,23.8,23.88,50300.0,16.2683,16.2683,16.1665,16.2208,50300.0
2009-02-02 11:30:00,23.9,24.01,23.85,23.94,55400.0,16.2344,16.3091,16.2004,16.2616,55400.0
2009-02-02 12:00:00,23.92,24.06,23.92,24.01,53300.0,16.248,16.3431,16.248,16.3091,53300.0
2009-02-02 12:30:00,24.04,24.17,24.02,24.12,51000.0,16.3295,16.4178,16.3159,16.3838,51000.0
2009-02-02 13:00:00,24.14,24.14,23.79,23.83,61200.0,16.3974,16.3974,16.1597,16.1868,61200.0
2009-02-02 13:30:00,23.82,23.94,23.67,23.7,54200.0,16.18,16.2616,16.0782,16.0985,54200.0
2009-02-02 14:00:00,23.72,23.81,23.62,23.69,119900.0,16.1121,16.1733,16.0442,16.0917,119900.0
2009-02-02 14:30:00,23.7,23.83,23.67,23.76,99800.0,16.0985,16.1868,16.0782,16.1393,99800.0
2009-02-02 15:00:00,23.76,24.28,23.72,24.08,308100.0,16.1393,16.4925,16.1121,16.3567,308100.0
2009-02-02 15:30:00,24.1,24.25,24.03,24.07,244900.0,16.3702,16.4721,16.3227,16.3499,244900.0
2009-02-03 09:30:00,24.05,24.05,23.73,23.76,134800.0,16.3363,16.3363,16.1189,16.1393,134800.0
2009-02-03 10:00:00,23.77,23.9,23.61,23.73,142800.0,16.1461,16.2344,16.0374,16.1189,142800.0
2009-02-03 10:30:00,23.73,23.98,23.71,23.98,105900.0,16.1189,16.2887,16.1053,16.2887,105900.0
2009-02-03 11:00:00,23.97,24.23,23.95,24.17,169400.0,16.2819,16.4585,16.2683,16.4178,169400.0
2009-02-03 11:30:00,24.16,24.17,24.0,24.06,112800.0,16.411,16.4178,16.3023,16.3431,112800.0
2009-02-03 12:00:00,24.05,24.18,24.04,24.09,87600.0,16.3363,16.4246,16.3295,16.3634,87600.0
2009-02-03 12:30:00,24.09,24.16,24.05,24.05,51700.0,16.3634,16.411,16.3363,16.3363,51700.0
2009-02-03 13:00:00,24.04,24.3,24.0,24.2,125200.0,16.3295,16.5061,16.3023,16.4382,125200.0
2009-02-03 13:30:00,24.2,24.34,24.17,24.32,77300.0,16.4382,16.5333,16.4178,16.5197,77300.0
2009-02-03 14:00:00,24.31,24.45,24.29,24.29,126000.0,16.5129,16.608,16.4993,16.4993,126000.0
2009-02-03 14:30:00,24.3,24.44,24.25,24.31,108700.0,16.5061,16.6012,16.4721,16.5129,108700.0
2009-02-03 15:00:00,24.31,24.44,24.25,24.38,208200.0,16.5129,16.6012,16.4721,16.5604,208200.0
2009-02-03 15:30:00,24.38,24.41,24.26,24.33,230800.0,16.5604,16.5808,16.4789,16.5265,230800.0
2009-02-04 09:30:00,24.3,24.44,24.1,24.39,102800.0,16.5061,16.6012,16.3702,16.5672,102800.0
2009-02-04 10:00:00,24.4,24.65,24.4,24.5,80100.0,16.574,16.7438,16.574,16.6419,80100.0
2009-02-04 10:30:00,24.5,24.59,24.35,24.46,89700.0,16.6419,16.7031,16.5401,16.6148,89700.0
2009-02-04 11:00:00,24.45,24.52,24.39,24.44,53500.0,16.608,16.6555,16.5672,16.6012,53500.0
2009-02-04 11:30:00,24.42,24.45,24.24,24.26,89800.0,16.5876,16.608,16.4653,16.4789,89800.0
2009-02-04 12:00:00,24.24,24.3,24.23,24.27,51900.0,16.4653,16.5061,16.4585,16.4857,51900.0
2009-02-04 12:30:00,24.26,24.36,24.23,24.25,53000.0,16.4789,16.5468,16.4585,16.4721,53000.0
2009-02-04 13:00:00,24.25,24.36,24.21,24.36,109200.0,16.4721,16.5468,16.445,16.5468,109200.0
2009-02-04 13:30:00,24.35,24.38,24.02,24.13,115900.0,16.5401,16.5604,16.3159,16.3906,115900.0
2009-02-04 14:00:00,24.13,24.17,24.01,24.06,78100.0,16.3906,16.4178,16.3091,16.3431,78100.0
2009-02-04 14:30:00,24.08,24.27,24.0,24.23,111300.0,16.3567,16.4857,16.3023,16.4585,111300.0
2009-02-04 15:00:00,24.23,24.32,24.05,24.2,140600.0,16.4585,16.5197,16.3363,16.4382,140600.0
2009-02-04 15:30:00,24.2,24.24,24.06,24.14,202800.0,16.4382,16.4653,16.3431,16.3974,202800.0
2009-02-05 09:30:00,23.82,24.15,23.52,23.57,74100.0,16.18,16.4042,15.9763,16.0102,74100.0
2009-02-05 10:00:00,23.55,23.78,23.52,23.63,71300.0,15.9966,16.1529,15.9763,16.051,71300.0
2009-02-05 10:30:00,23.61,24.16,23.57,24.1,92200.0,16.0374,16.411,16.0102,16.3702,92200.0
2009-02-05 11:00:00,24.08,24.28,24.06,24.2,54700.0,16.3567,16.4925,16.3431,16.4382,54700.0
2009-02-05 11:30:00,24.19,24.32,23.99,24.11,114100.0,16.4314,16.5197,16.2955,16.377,114100.0
2009-02-05 12:00:00,24.13,24.28,24.1,24.11,63700.0,16.3906,16.4925,16.3702,16.377,63700.0
2009-02-05 12:30:00,24.11,24.25,24.09,24.22,45900.0,16.377,16.4721,16.3634,16.4517,45900.0
2009-02-05 13:00:00,24.24,24.34,24.17,24.25,82700.0,16.4653,16.5333,16.4178,16.4721,82700.0
2009-02-05 13:30:00,24.26,24.44,24.24,24.39,94600.0,16.4789,16.6012,16.4653,16.5672,94600.0
2009-02-05 14:00:00,24.38,24.55,24.37,24.53,53300.0,16.5604,16.6759,16.5536,16.6623,53300.0
2009-02-05 14:30:00,24.53,24.6,24.26,24.3,64200.0,16.6623,16.7099,16.4789,16.5061,64200.0
2009-02-05 15:00:00,24.29,24.38,24.16,24.36,80800.0,16.4993,16.5604,16.411,16.5468,80800.0
2009-02-05 15:30:00,24.37,24.41,24.21,24.26,133600.0,16.5536,16.5808,16.445,16.4789,133600.0
2009-02-06 09:30:00,24.26,24.83,24.18,24.7,69600.0,16.4789,16.8661,16.4246,16.7778,69600.0
2009-02-06 10:00:00,24.72,24.78,24.58,24.76,102400.0,16.7914,16.8321,16.6963,16.8185,102400.0
2009-02-06 10:30:00,24.77,24.82,24.67,24.69,45800.0,16.8253,16.8593,16.7574,16.771,45800.0
2009-02-06 11:00:00,24.69,24.83,24.69,24.74,44800.0,16.771,16.8661,16.771,16.805,44800.0
2009-02-06 11:30:00,24.74,24.87,24.74,24.86,51100.0,16.805,16.8933,16.805,16.8865,51100.0
2009-02-06 12:00:00,24.84,24.84,24.67,24.69,33300.0,16.8729,16.8729,16.7574,16.771,33300.0
2009-02-06 12:30:00,24.68,24.77,24.64,24.65,52000.0,16.7642,16.8253,16.737,16.7438,52000.0
2009-02-06 13:00:00,24.66,24.88,24.59,24.84,84500.0,16.7506,16.9001,16.7031,16.8729,84500.0
2009-02-06 13:30:00,24.84,24.92,24.81,24.85,75600.0,16.8729,16.9272,16.8525,16.8797,75600.0
2009-02-06 14:00:00,24.84,24.86,24.73,24.84,74900.0,16.8729,16.8865,16.7982,16.8729,74900.0
2009-02-06 14:30:00,24.83,24.9,24.7,24.79,63500.0,16.8661,16.9136,16.7778,16.8389,63500.0
2009-02-06 15:00:00,24.79,24.79,24.6,24.75,86600.0,16.8389,16.8389,16.7099,16.8118,86600.0
2009-02-06 15:30:00,24.74,24.83,24.68,24.73,248000.0,16.805,16.8661,16.7642,16.7982,248000.0
2009-02-09 09:30:00,24.65,24.84,24.37,24.5,108000.0,16.7438,16.8729,16.5536,16.6419,108000.0
2009-02-09 10:00:00,24.49,24.66,24.37,24.62,63700.0,16.6351,16.7506,16.5536,16.7235,63700.0
2009-02-09 10:30:00,24.62,25.13,24.62,25.12,72900.0,16.7235,17.0699,16.7235,17.0631,72900.0
2009-02-09 11:00:00,25.08,25.08,24.98,25.06,53300.0,17.0359,17.0359,16.968,17.0223,53300.0
2009-02-09 11:30:00,25.06,25.08,24.76,24.77,77900.0,17.0223,17.0359,16.8185,16.8253,77900.0
2009-02-09 12:00:00,24.76,25.08,24.73,25.05,85000.0,16.8185,17.0359,16.7982,17.0155,85000.0
2009-02-09 12:30:00,25.06,25.07,24.93,24.94,28700.0,17.0223,17.0291,16.934,16.9408,28700.0
2009-02-09 13:00:00,24.95,24.99,24.9,24.9,27100.0,16.9476,16.9748,16.9136,16.9136,27100.0
2009-02-09 13:30:00,24.89,24.89,24.68,24.75,56900.0,16.9069,16.9069,16.7642,16.8118,56900.0
2009-02-09 14:00:00,24.75,24.78,24.61,24.65,43200.0,16.8118,16.8321,16.7167,16.7438,43200.0
2009-02-09 14:30:00,24.63,24.73,24.61,24.72,55600.0,16.7302,16.7982,16.7167,16.7914,55600.0
2009-02-09 15:00:00,24.72,24.77,24.65,24.76,114300.0,16.7914,16.8253,16.7438,16.8185,114300.0
2009-02-09 15:30:00,24.73,24.78,24.64,24.68,193900.0,16.7982,16.8321,16.737,16.7642,193900.0
2009-02-10 09:30:00,24.54,24.7,24.41,24.43,43500.0,16.6691,16.7778,16.5808,16.5944,43500.0
2009-02-10 10:00:00,24.43,24.5,24.35,24.4,134900.0,16.5944,16.6419,16.5401,16.574,134900.0
2009-02-10 10:30:00,24.37,24.54,24.34,24.5,38700.0,16.5536,16.6691,16.5333,16.6419,38700.0
2009-02-10 11:00:00,24.51,24.67,24.0,24.26,95200.0,16.6487,16.7574,16.3023,16.4789,95200.0
2009-02-10 11:30:00,24.23,24.23,23.75,23.83,138300.0,16.4585,16.4585,16.1325,16.1868,138300.0
2009-02-10 12:00:00,23.88,23.95,23.68,23.75,60900.0,16.2208,16.2683,16.0849,16.1325,60900.0
2009-02-10 12:30:00,23.76,23.84,23.69,23.77,60100.0,16.1393,16.1936,16.0917,16.1461,60100.0
2009-02-10 13:00:00,23.78,23.78,23.38,23.45,69600.0,16.1529,16.1529,15.8812,15.9287,69600.0
2009-02-10 13:30:00,23.47,23.57,23.42,23.51,64600.0,15.9423,16.0102,15.9083,15.9695,64600.0
2009-02-10 14:00:00,23.49,23.64,23.38,23.43,71000.0,15.9559,16.0578,15.8812,15.9151,71000.0
2009-02-10 14:30:00,23.42,23.51,23.25,23.35,102200.0,15.9083,15.9695,15.7929,15.8608,102200.0
2009-02-10 15:00:00,23.34,23.51,23.22,23.34,90500.0,15.854,15.9695,15.7725,15.854,90500.0
2009-02-10 15:30:00,23.32,23.52,23.23,23.35,262100.0,15.8404,15.9763,15.7793,15.8608,262100.0
2009-02-11 09:30:00,23.41,23.74,23.31,23.71,62800.0,15.9015,16.1257,15.8336,16.1053,62800.0
2009-02-11 10:00:00,23.66,23.76,23.37,23.43,110300.0,16.0714,16.1393,15.8744,15.9151,110300.0
2009-02-11 10:30:00,23.41,23.63,23.27,23.61,54700.0,15.9015,16.051,15.8064,16.0374,54700.0
2009-02-11 11:00:00,23.61,23.69,23.47,23.66,32400.0,16.0374,16.0917,15.9423,16.0714,32400.0
2009-02-11 11:30:00,23.66,23.75,23.48,23.48,31700.0,16.0714,16.1325,15.9491,15.9491,31700.0
2009-02-11 12:00:00,23.48,23.53,23.35,23.48,36400.0,15.9491,15.9831,15.8608,15.9491,36400.0
2009-02-11 12:30:00,23.47,23.69,23.43,23.52,51800.0,15.9423,16.0917,15.9151,15.9763,51800.0
2009-02-11 13:00:00,23.53,23.61,23.44,23.57,54300.0,15.9831,16.0374,15.9219,16.0102,54300.0
2009-02-11 13:30:00,23.56,23.56,23.26,23.29,47900.0,16.0034,16.0034,15.7997,15.82,47900.0
2009-02-11 14:00:00,23.3,23.44,23.25,23.41,67300.0,15.8268,15.9219,15.7929,15.9015,67300.0
2009-02-11 14:30:00,23.4,23.72,23.39,23.68,96700.0,15.8948,16.1121,15.888,16.0849,96700.0
2009-02-11 15:00:00,23.69,23.72,23.5,23.57,89200.0,16.0917,16.1121,15.9627,16.0102,89200.0
2009-02-11 15:30:00,23.58,23.63,23.47,23.59,192000.0,16.017,16.051,15.9423,16.0238,192000.0
2009-02-12 09:30:00,23.2,23.26,23.0,23.15,99200.0,15.7589,15.7997,15.623,15.7249,99200.0
2009-02-12 10:00:00,23.13,23.19,22.83,22.97,131700.0,15.7114,15.7521,15.5076,15.6027,131700.0
2009-02-12 10:30:00,22.97,23.03,22.77,22.94,51200.0,15.6027,15.6434,15.4668,15.5823,51200.0
2009-02-12 11:00:00,22.94,23.02,22.75,22.86,57700.0,15.5823,15.6366,15.4532,15.528,57700.0
2009-02-12 11:30:00,22.86,23.12,22.86,22.98,64800.0,15.528,15.7046,15.528,15.6095,64800.0
2009-02-12 12:00:00,22.98,23.1,22.97,23.1,35500.0,15.6095,15.691,15.6027,15.691,35500.0
2009-02-12 12:30:00,23.1,23.11,22.96,22.96,33500.0,15.691,15.6978,15.5959,15.5959,33500.0
2009-02-12 13:00:00,22.96,22.96,22.62,22.67,74800.0,15.5959,15.5959,15.3649,15.3989,74800.0
2009-02-12 13:30:00,22.65,22.78,22.54,22.77,89700.0,15.3853,15.4736,15.3106,15.4668,89700.0
2009-02-12 14:00:00,22.76,22.85,22.66,22.68,76700.0,15.46,15.5212,15.3921,15.4057,76700.0
2009-02-12 14:30:00,22.68,22.72,22.4,22.46,112300.0,15.4057,15.4329,15.2155,15.2562,112300.0
2009-02-12 15:00:00,22.46,22.96,22.34,22.95,189800.0,15.2562,15.5959,15.1747,15.5891,189800.0
2009-02-12 15:30:00,22.95,23.23,22.83,23.18,262000.0,15.5891,15.7793,15.5076,15.7453,262000.0
2009-02-13 09:30:00,23.4,23.4,22.71,22.9,184800.0,15.8948,15.8948,15.4261,15.5551,184800.0
2009-02-13 10:00:00,22.91,23.12,22.89,23.09,56700.0,15.5619,15.7046,15.5483,15.6842,56700.0
2009-02-13 10:30:00,23.09,23.19,22.96,22.97,86000.0,15.6842,15.7521,15.5959,15.6027,86000.0
2009-02-13 11:00:00,22.98,22.98,22.72,22.8,47200.0,15.6095,15.6095,15.4329,15.4872,47200.0
2009-02-13 11:30:00,22.8,22.9,22.57,22.57,59500.0,15.4872,15.5551,15.331,15.331,59500.0
2009-02-13 12:00:00,22.55,22.67,22.53,22.65,39900.0,15.3174,15.3989,15.3038,15.3853,39900.0
2009-02-13 12:30:00,22.66,22.7,22.48,22.5,41300.0,15.3921,15.4193,15.2698,15.2834,41300.0
2009-02-13 13:00:00,22.5,22.59,22.45,22.57,44300.0,15.2834,15.3445,15.2495,15.331,44300.0
2009-02-13 13:30:00,22.58,22.83,22.54,22.73,66100.0,15.3378,15.5076,15.3106,15.4396,66100.0
2009-02-13 14:00:00,22.74,22.81,22.62,22.7,68700.0,15.4464,15.494,15.3649,15.4193,68700.0
2009-02-13 14:30:00,22.69,22.81,22.62,22.74,51800.0,15.4125,15.494,15.3649,15.4464,51800.0
2009-02-13 15:00:00,22.74,22.83,22.6,22.81,153500.0,15.4464,15.5076,15.3513,15.494,153500.0
2009-02-13 15:30:00,22.81,22.93,22.72,22.72,282000.0,15.494,15.5755,15.4329,15.4329,282000.0
2009-02-17 09:30:00,22.21,22.21,21.39,21.52,151900.0,15.0864,15.0864,14.5294,14.6177,151900.0
2009-02-17 10:00:00,21.51,21.73,21.49,21.56,92600.0,14.6109,14.7604,14.5974,14.6449,92600.0
2009-02-17 10:30:00,21.54,21.65,21.48,21.53,94500.0,14.6313,14.706,14.5906,14.6245,94500.0
2009-02-17 11:00:00,21.52,21.52,21.37,21.38,83400.0,14.6177,14.6177,14.5158,14.5226,83400.0
2009-02-17 11:30:00,21.38,21.38,21.27,21.32,64700.0,14.5226,14.5226,14.4479,14.4819,64700.0
2009-02-17 12:00:00,21.33,21.4,21.24,21.32,60800.0,14.4887,14.5362,14.4275,14.4819,60800.0
2009-02-17 12:30:00,21.33,21.48,21.32,21.47,39400.0,14.4887,14.5906,14.4819,14.5838,39400.0
2009-02-17 13:00:00,21.47,21.49,21.3,21.35,67100.0,14.5838,14.5974,14.4683,14.5023,67100.0
2009-02-17 13:30:00,21.36,21.57,21.28,21.42,114200.0,14.5091,14.6517,14.4547,14.5498,114200.0
2009-02-17 14:00:00,21.42,21.51,21.34,21.39,128600.0,14.5498,14.6109,14.4955,14.5294,128600.0
2009-02-17 14:30:00,21.39,21.51,21.3,21.38,150900.0,14.5294,14.6109,14.4683,14.5226,150900.0
2009-02-17 15:00:00,21.37,21.54,21.33,21.43,125800.0,14.5158,14.6313,14.4887,14.5566,125800.0
2009-02-17 15:30:00,21.42,21.7,21.33,21.35,307800.0,14.5498,14.74,14.4887,14.5023,307800.0
2009-02-18 09:30:00,21.45,21.58,21.12,21.17,96500.0,14.5702,14.6585,14.346,14.38,96500.0
2009-02-18 10:00:00,21.17,21.2,20.8,21.02,95500.0,14.38,14.4004,14.1287,14.2781,95500.0
2009-02-18 10:30:00,21.02,21.28,21.02,21.16,70500.0,14.2781,14.4547,14.2781,14.3732,70500.0
2009-02-18 11:00:00,21.13,21.45,21.08,21.39,60500.0,14.3528,14.5702,14.3189,14.5294,60500.0
2009-02-18 11:30:00,21.4,21.47,21.3,21.41,65500.0,14.5362,14.5838,14.4683,14.543,65500.0
2009-02-18 12:00:00,21.4,21.6,21.37,21.44,56500.0,14.5362,14.6721,14.5158,14.5634,56500.0
2009-02-18 12:30:00,21.43,21.46,21.31,21.45,74100.0,14.5566,14.577,14.4751,14.5702,74100.0
2009-02-18 13:00:00,21.45,21.53,21.23,21.33,53100.0,14.5702,14.6245,14.4208,14.4887,53100.0
2009-02-18 13:30:00,21.32,21.33,21.13,21.14,41500.0,14.4819,14.4887,14.3528,14.3596,41500.0
2009-02-18 14:00:00,21.16,21.28,21.04,21.2,58500.0,14.3732,14.4547,14.2917,14.4004,58500.0
2009-02-18 14:30:00,21.21,21.35,21.11,21.35,73500.0,14.4072,14.5023,14.3392,14.5023,73500.0
2009-02-18 15:00:00,21.35,21.41,21.21,21.28,176400.0,14.5023,14.543,14.4072,14.4547,176400.0
2009-02-18 15:30:00,21.27,21.42,21.24,21.31,282400.0,14.4479,14.5498,14.4275,14.4751,282400.0
2009-02-19 09:30:00,21.51,21.79,21.34,21.78,121500.0,14.6109,14.8011,14.4955,14.7943,121500.0
2009-02-19 10:00:00,21.77,21.84,21.67,21.69,134300.0,14.7876,14.8351,14.7196,14.7332,134300.0
2009-02-19 10:30:00,21.71,21.71,21.5,21.54,70100.0,14.7468,14.7468,14.6042,14.6313,70100.0
2009-02-19 11:00:00,21.54,21.73,21.52,21.59,61500.0,14.6313,14.7604,14.6177,14.6653,61500.0
2009-02-19 11:30:00,21.61,21.65,21.52,21.55,90200.0,14.6789,14.706,14.6177,14.6381,90200.0
2009-02-19 12:00:00,21.55,21.55,21.33,21.43,56700.0,14.6381,14.6381,14.4887,14.5566,56700.0
2009-02-19 12:30:00,21.45,21.49,21.39,21.48,47100.0,14.5702,14.5974,14.5294,14.5906,47100.0
2009-02-19 13:00:00,21.48,21.74,21.43,21.71,83400.0,14.5906,14.7672,14.5566,14.7468,83400.0
2009-02-19 13:30:00,21.71,21.71,21.45,21.48,37200.0,14.7468,14.7468,14.5702,14.5906,37200.0
2009-02-19 14:00:00,21.48,21.57,21.41,21.46,48400.0,14.5906,14.6517,14.543,14.577,48400.0
2009-02-19 14:30:00,21.46,21.46,21.31,21.37,64700.0,14.577,14.577,14.4751,14.5158,64700.0
2009-02-19 15:00:00,21.38,21.41,21.19,21.34,104600.0,14.5226,14.543,14.3936,14.4955,104600.0
2009-02-19 15:30:00,21.32,21.4,21.14,21.24,220500.0,14.4819,14.5362,14.3596,14.4275,220500.0
2009-02-20 09:30:00,20.04,21.01,20.04,20.99,175400.0,13.6124,14.2713,13.6124,14.2577,175400.0
2009-02-20 10:00:00,21.01,21.17,20.95,21.06,70600.0,14.2713,14.38,14.2306,14.3053,70600.0
2009-02-20 10:30:00,21.05,21.16,20.9,20.92,73200.0,14.2985,14.3732,14.1966,14.2102,73200.0
2009-02-20 11:00:00,20.93,20.98,20.76,20.78,68100.0,14.217,14.2509,14.1015,14.1151,68100.0
2009-02-20 11:30:00,20.78,20.89,20.72,20.74,67300.0,14.1151,14.1898,14.0743,14.0879,67300.0
2009-02-20 12:00:00,20.73,20.89,20.72,20.8,66900.0,14.0811,14.1898,14.0743,14.1287,66900.0
2009-02-20 12:30:00,20.78,20.83,20.56,20.64,100200.0,14.1151,14.149,13.9656,14.02,100200.0
2009-02-20 13:00:00,20.64,20.82,20.56,20.73,162200.0,14.02,14.1423,13.9656,14.0811,162200.0
2009-02-20 13:30:00,20.73,20.87,20.66,20.79,105300.0,14.0811,14.1762,14.0336,14.1219,105300.0
2009-02-20 14:00:00,20.79,21.25,20.72,21.0,145200.0,14.1219,14.4343,14.0743,14.2645,145200.0
2009-02-20 14:30:00,20.98,21.39,20.97,21.24,185900.0,14.2509,14.5294,14.2441,14.4275,185900.0
2009-02-20 15:00:00,21.23,21.23,21.03,21.06,175600.0,14.4208,14.4208,14.2849,14.3053,175600.0
2009-02-20 15:30:00,21.05,21.13,20.9,21.1,303500.0,14.2985,14.3528,14.1966,14.3324,303500.0
2009-02-23 09:30:00,21.51,21.51,20.96,21.15,70800.0,14.6109,14.6109,14.2374,14.3664,70800.0
2009-02-23 10:00:00,21.13,21.18,20.94,21.13,77700.0,14.3528,14.3868,14.2238,14.3528,77700.0
2009-02-23 10:30:00,21.11,21.11,20.67,20.67,81100.0,14.3392,14.3392,14.0404,14.0404,81100.0
2009-02-23 11:00:00,20.68,20.82,20.64,20.72,56000.0,14.0472,14.1423,14.02,14.0743,56000.0
2009-02-23 11:30:00,20.69,20.69,20.56,20.6,51500.0,14.0539,14.0539,13.9656,13.9928,51500.0
2009-02-23 12:00:00,20.61,20.65,20.56,20.6,38200.0,13.9996,14.0268,13.9656,13.9928,38200.0
2009-02-23 12:30:00,20.59,20.6,20.34,20.34,41700.0,13.986,13.9928,13.8162,13.8162,41700.0
2009-02-23 13:00:00,20.34,20.56,20.32,20.49,56300.0,13.8162,13.9656,13.8026,13.9181,56300.0
2009-02-23 13:30:00,20.5,20.56,20.38,20.4,71700.0,13.9249,13.9656,13.8434,13.857,71700.0
2009-02-23 14:00:00,20.39,20.58,20.34,20.58,96100.0,13.8502,13.9792,13.8162,13.9792,96100.0
2009-02-23 14:30:00,20.58,20.61,20.26,20.26,96700.0,13.9792,13.9996,13.7619,13.7619,96700.0
2009-02-23 15:00:00,20.25,20.4,20.19,20.27,163800.0,13.7551,13.857,13.7143,13.7687,163800.0
2009-02-23 15:30:00,20.26,20.38,20.12,20.19,312700.0,13.7619,13.8434,13.6668,13.7143,312700.0
2009-02-24 09:30:00,20.33,20.5,20.23,20.32,107900.0,13.8094,13.9249,13.7415,13.8026,107900.0
2009-02-24 10:00:00,20.3,20.41,20.13,20.39,121700.0,13.789,13.8638,13.6736,13.8502,121700.0
2009-02-24 10:30:00,20.38,20.6,20.38,20.49,51500.0,13.8434,13.9928,13.8434,13.9181,51500.0
2009-02-24 11:00:00,20.53,20.58,20.45,20.47,58300.0,13.9453,13.9792,13.8909,13.9045,58300.0
2009-02-24 11:30:00,20.49,20.51,20.32,20.38,51500.0,13.9181,13.9317,13.8026,13.8434,51500.0
2009-02-24 12:00:00,20.38,20.45,20.2,20.29,39900.0,13.8434,13.8909,13.7211,13.7822,39900.0
2009-02-24 12:30:00,20.29,20.4,20.27,20.35,82500.0,13.7822,13.857,13.7687,13.823,82500.0
2009-02-24 13:00:00,20.33,20.46,20.24,20.38,114000.0,13.8094,13.8977,13.7483,13.8434,114000.0
2009-02-24 13:30:00,20.38,20.7,20.38,20.69,77100.0,13.8434,14.0607,13.8434,14.0539,77100.0
2009-02-24 14:00:00,20.68,20.85,20.65,20.81,72200.0,14.0472,14.1626,14.0268,14.1355,72200.0
2009-02-24 14:30:00,20.82,20.93,20.73,20.9,95100.0,14.1423,14.217,14.0811,14.1966,95100.0
2009-02-24 15:00:00,20.9,21.1,20.88,21.01,130600.0,14.1966,14.3324,14.183,14.2713,130600.0
2009-02-24 15:30:00,21.01,21.06,20.9,20.93,264900.0,14.2713,14.3053,14.1966,14.217,264900.0
2009-02-25 09:30:00,20.93,20.96,20.58,20.6,132900.0,14.217,14.2374,13.9792,13.9928,132900.0
2009-02-25 10:00:00,20.57,20.57,20.21,20.47,87300.0,13.9724,13.9724,13.7279,13.9045,87300.0
2009-02-25 10:30:00,20.45,20.46,20.11,20.17,155300.0,13.8909,13.8977,13.66,13.7007,155300.0
2009-02-25 11:00:00,20.17,20.38,20.17,20.34,134000.0,13.7007,13.8434,13.7007,13.8162,134000.0
2009-02-25 11:30:00,20.35,20.6,20.31,20.32,76100.0,13.823,13.9928,13.7958,13.8026,76100.0
2009-02-25 12:00:00,20.32,20.42,20.14,20.19,76900.0,13.8026,13.8705,13.6804,13.7143,76900.0
2009-02-25 12:30:00,20.19,20.27,20.15,20.24,164600.0,13.7143,13.7687,13.6871,13.7483,164600.0
2009-02-25 13:00:00,20.24,20.37,20.2,20.22,46100.0,13.7483,13.8366,13.7211,13.7347,46100.0
2009-02-25 13:30:00,20.24,20.6,20.2,20.54,63100.0,13.7483,13.9928,13.7211,13.9521,63100.0
2009-02-25 14:00:00,20.55,20.6,20.27,20.43,215500.0,13.9589,13.9928,13.7687,13.8773,215500.0
2009-02-25 14:30:00,20.43,20.7,20.34,20.65,128000.0,13.8773,14.0607,13.8162,14.0268,128000.0
2009-02-25 15:00:00,20.64,20.93,20.59,20.83,136400.0,14.02,14.217,13.986,14.149,136400.0
2009-02-25 15:30:00,20.82,20.84,20.38,20.4,349000.0,14.1423,14.1558,13.8434,13.857,349000.0
2009-02-26 09:30:00,20.83,20.83,20.48,20.66,72300.0,14.149,14.149,13.9113,14.0336,72300.0
2009-02-26 10:00:00,20.67,20.97,20.62,20.93,118500.0,14.0404,14.2441,14.0064,14.217,118500.0
2009-02-26 10:30:00,20.94,20.98,20.76,20.86,98700.0,14.2238,14.2509,14.1015,14.1694,98700.0
2009-02-26 11:00:00,20.86,20.88,20.57,20.58,65200.0,14.1694,14.183,13.9724,13.9792,65200.0
2009-02-26 11:30:00,20.58,20.68,20.5,20.6,54500.0,13.9792,14.0472,13.9249,13.9928,54500.0
2009-02-26 12:00:00,20.61,20.76,20.54,20.61,78000.0,13.9996,14.1015,13.9521,13.9996,78000.0
2009-02-26 12:30:00,20.6,20.79,20.55,20.64,84400.0,13.9928,14.1219,13.9589,14.02,84400.0
2009-02-26 13:00:00,20.66,20.68,20.44,20.62,57200.0,14.0336,14.0472,13.8841,14.0064,57200.0
2009-02-26 13:30:00,20.61,20.81,20.56,20.75,79500.0,13.9996,14.1355,13.9656,14.0947,79500.0
2009-02-26 14:00:00,20.76,20.84,20.59,20.76,82800.0,14.1015,14.1558,13.986,14.1015,82800.0
2009-02-26 14:30:00,20.76,20.76,20.47,20.53,113000.0,14.1015,14.1015,13.9045,13.9453,113000.0
2009-02-26 15:00:00,20.52,20.52,20.3,20.44,185400.0,13.9385,13.9385,13.789,13.8841,185400.0
2009-02-26 15:30:00,20.44,20.58,20.39,20.41,327300.0,13.8841,13.9792,13.8502,13.8638,327300.0
2009-02-27 09:30:00,20.01,20.17,19.87,19.99,102700.0,13.5921,13.7007,13.497,13.5785,102700.0
2009-02-27 10:00:00,19.98,20.17,19.83,19.98,152600.0,13.5717,13.7007,13.4698,13.5717,152600.0
2009-02-27 10:30:00,19.97,20.15,19.95,20.06,89600.0,13.5649,13.6871,13.5513,13.626,89600.0
2009-02-27 11:00:00,20.08,20.09,19.88,20.02,52300.0,13.6396,13.6464,13.5037,13.5988,52300.0
2009-02-27 11:30:00,20.04,20.28,19.99,20.24,47500.0,13.6124,13.7755,13.5785,13.7483,47500.0
2009-02-27 12:00:00,20.24,20.35,20.15,20.31,72000.0,13.7483,13.823,13.6871,13.7958,72000.0
2009-02-27 12:30:00,20.32,20.38,20.25,20.37,53500.0,13.8026,13.8434,13.7551,13.8366,53500.0
2009-02-27 13:00:00,20.4,20.51,20.34,20.47,79300.0,13.857,13.9317,13.8162,13.9045,79300.0
2009-02-27 13:30:00,20.46,20.59,20.26,20.56,129900.0,13.8977,13.986,13.7619,13.9656,129900.0
2009-02-27 14:00:00,20.55,20.64,20.26,20.29,116600.0,13.9589,14.02,13.7619,13.7822,116600.0
2009-02-27 14:30:00,20.28,20.5,20.26,20.42,148900.0,13.7755,13.9249,13.7619,13.8705,148900.0
2009-02-27 15:00:00,20.43,20.43,20.02,20.15,315500.0,13.8773,13.8773,13.5988,13.6871,315500.0
2009-02-27 15:30:00,20.11,20.32,20.07,20.14,425300.0,13.66,13.8026,13.6328,13.6804,425300.0
2009-03-02 09:30:00,19.4,19.68,19.3,19.37,145500.0,13.4662,13.6605,13.3967,13.4453,145500.0
2009-03-02 10:00:00,19.39,19.57,19.27,19.44,141500.0,13.4592,13.5842,13.3759,13.4939,141500.0
2009-03-02 10:30:00,19.43,19.48,19.31,19.37,105800.0,13.487,13.5217,13.4037,13.4453,105800.0
2009-03-02 11:00:00,19.37,19.43,19.2,19.2,98500.0,13.4453,13.487,13.3273,13.3273,98500.0
2009-03-02 11:30:00,19.2,19.21,18.93,19.04,89500.0,13.3273,13.3343,13.1399,13.2163,89500.0
2009-03-02 12:00:00,19.04,19.07,18.87,18.97,90700.0,13.2163,13.2371,13.0983,13.1677,90700.0
2009-03-02 12:30:00,18.97,19.03,18.77,18.82,116700.0,13.1677,13.2093,13.0289,13.0636,116700.0
2009-03-02 13:00:00,18.82,18.92,18.8,18.85,72400.0,13.0636,13.133,13.0497,13.0844,72400.0
2009-03-02 13:30:00,18.85,18.97,18.76,18.97,68400.0,13.0844,13.1677,13.0219,13.1677,68400.0
2009-03-02 14:00:00,18.96,19.05,18.9,18.98,169500.0,13.1607,13.2232,13.1191,13.1746,169500.0
2009-03-02 14:30:00,18.97,19.13,18.91,19.01,226900.0,13.1677,13.2787,13.126,13.1954,226900.0
2009-03-02 15:00:00,18.99,19.0,18.75,18.85,165200.0,13.1816,13.1885,13.015,13.0844,165200.0
2009-03-02 15:30:00,18.86,18.94,18.72,18.74,369500.0,13.0913,13.1469,12.9942,13.008,369500.0
2009-03-03 09:30:00,18.95,19.12,18.85,18.95,92600.0,13.1538,13.2718,13.0844,13.1538,92600.0
2009-03-03 10:00:00,18.94,18.97,18.77,18.85,104200.0,13.1469,13.1677,13.0289,13.0844,104200.0
2009-03-03 10:30:00,18.84,18.91,18.67,18.74,55900.0,13.0774,13.126,12.9594,13.008,55900.0
2009-03-03 11:00:00,18.73,18.81,18.32,18.47,112800.0,13.0011,13.0566,12.7165,12.8206,112800.0
2009-03-03 11:30:00,18.47,18.48,18.33,18.36,55000.0,12.8206,12.8276,12.7234,12.7443,55000.0
2009-03-03 12:00:00,18.35,18.75,18.35,18.72,81100.0,12.7373,13.015,12.7373,12.9942,81100.0
2009-03-03 12:30:00,18.72,18.72,18.54,18.56,79300.0,12.9942,12.9942,12.8692,12.8831,79300.0
2009-03-03 13:00:00,18.55,18.55,18.36,18.4,101000.0,12.8761,12.8761,12.7443,12.772,101000.0
2009-03-03 13:30:00,18.4,18.53,18.26,18.49,109500.0,12.772,12.8623,12.6749,12.8345,109500.0
2009-03-03 14:00:00,18.49,18.54,18.43,18.46,105900.0,12.8345,12.8692,12.7929,12.8137,105900.0
2009-03-03 14:30:00,18.45,18.63,18.44,18.58,176900.0,12.8067,12.9317,12.7998,12.897,176900.0
2009-03-03 15:00:00,18.57,18.57,18.28,18.3,200500.0,12.89,12.89,12.6887,12.7026,200500.0
2009-03-03 15:30:00,18.29,18.32,18.13,18.18,325100.0,12.6957,12.7165,12.5846,12.6193,325100.0
2009-03-04 09:30:00,18.31,18.92,18.31,18.79,196600.0,12.7096,13.133,12.7096,13.0427,196600.0
2009-03-04 10:00:00,18.8,19.0,18.59,18.85,117900.0,13.0497,13.1885,12.9039,13.0844,117900.0
2009-03-04 10:30:00,18.85,19.01,18.78,18.91,96400.0,13.0844,13.1954,13.0358,13.126,96400.0
2009-03-04 11:00:00,18.91,19.12,18.9,19.12,95100.0,13.126,13.2718,13.1191,13.2718,95100.0
2009-03-04 11:30:00,19.12,19.24,19.01,19.19,109000.0,13.2718,13.3551,13.1954,13.3204,109000.0
2009-03-04 12:00:00,19.19,19.2,19.03,19.06,109200.0,13.3204,13.3273,13.2093,13.2302,109200.0
2009-03-04 12:30:00,19.07,19.14,18.82,18.85,82400.0,13.2371,13.2857,13.0636,13.0844,82400.0
2009-03-04 13:00:00,18.85,18.91,18.77,18.88,105800.0,13.0844,13.126,13.0289,13.1052,105800.0
2009-03-04 13:30:00,18.88,18.98,18.85,18.93,127800.0,13.1052,13.1746,13.0844,13.1399,127800.0
2009-03-04 14:00:00,18.93,19.05,18.9,18.98,129200.0,13.1399,13.2232,13.1191,13.1746,129200.0
2009-03-04 14:30:00,18.99,19.31,18.95,19.27,145600.0,13.1816,13.4037,13.1538,13.3759,145600.0
2009-03-04 15:00:00,19.26,19.4,19.2,19.36,189700.0,13.369,13.4662,13.3273,13.4384,189700.0
2009-03-04 15:30:00,19.37,19.39,18.97,19.0,255700.0,13.4453,13.4592,13.1677,13.1885,255700.0
2009-03-05 09:30:00,18.68,18.68,18.34,18.41,50600.0,12.9664,12.9664,12.7304,12.779,50600.0
2009-03-05 10:00:00,18.43,18.54,18.16,18.22,64600.0,12.7929,12.8692,12.6054,12.6471,64600.0
2009-03-05 10:30:00,18.22,18.33,17.95,17.96,106600.0,12.6471,12.7234,12.4597,12.4666,106600.0
2009-03-05 11:00:00,17.97,18.04,17.68,17.74,109400.0,12.4736,12.5221,12.2723,12.3139,109400.0
2009-03-05 11:30:00,17.75,17.94,17.72,17.8,105500.0,12.3208,12.4527,12.3,12.3555,105500.0
2009-03-05 12:00:00,17.79,17.83,17.65,17.79,105500.0,12.3486,12.3764,12.2514,12.3486,105500.0
2009-03-05 12:30:00,17.8,17.8,17.64,17.69,76700.0,12.3555,12.3555,12.2445,12.2792,76700.0
2009-03-05 13:00:00,17.69,17.97,17.67,17.86,83900.0,12.2792,12.4736,12.2653,12.3972,83900.0
2009-03-05 13:30:00,17.87,17.88,17.68,17.77,97200.0,12.4041,12.4111,12.2723,12.3347,97200.0
2009-03-05 14:00:00,17.78,17.81,17.66,17.68,100600.0,12.3417,12.3625,12.2584,12.2723,100600.0
2009-03-05 14:30:00,17.68,17.84,17.68,17.75,126400.0,12.2723,12.3833,12.2723,12.3208,126400.0
2009-03-05 15:00:00,17.74,17.93,17.73,17.83,140200.0,12.3139,12.4458,12.307,12.3764,140200.0
2009-03-05 15:30:00,17.84,17.84,17.61,17.75,250300.0,12.3833,12.3833,12.2237,12.3208,250300.0
2009-03-06 09:30:00,17.86,18.2,17.75,17.94,67600.0,12.3972,12.6332,12.3208,12.4527,67600.0
2009-03-06 10:00:00,17.87,17.97,17.62,17.81,128200.0,12.4041,12.4736,12.2306,12.3625,128200.0
2009-03-06 10:30:00,17.81,17.86,17.38,17.43,114800.0,12.3625,12.3972,12.064,12.0987,114800.0
2009-03-06 11:00:00,17.43,17.66,17.4,17.49,92700.0,12.0987,12.2584,12.0779,12.1404,92700.0
2009-03-06 11:30:00,17.5,17.61,17.48,17.58,56800.0,12.1473,12.2237,12.1334,12.2028,56800.0
2009-03-06 12:00:00,17.56,17.77,17.56,17.69,97500.0,12.189,12.3347,12.189,12.2792,97500.0
2009-03-06 12:30:00,17.69,17.69,17.43,17.55,113900.0,12.2792,12.2792,12.0987,12.182,113900.0
2009-03-06 13:00:00,17.55,17.56,17.34,17.39,64900.0,12.182,12.189,12.0362,12.071,64900.0
2009-03-06 13:30:00,17.39,17.42,17.26,17.35,70900.0,12.071,12.0918,11.9807,12.0432,70900.0
2009-03-06 14:00:00,17.35,17.46,17.29,17.38,99500.0,12.0432,12.1195,12.0015,12.064,99500.0
2009-03-06 14:30:00,17.39,17.42,17.19,17.2,92000.0,12.071,12.0918,11.9321,11.9391,92000.0
2009-03-06 15:00:00,17.2,17.25,17.04,17.05,227600.0,11.9391,11.9738,11.828,11.835,227600.0
2009-03-06 15:30:00,17.05,17.45,17.04,17.4,687200.0,11.835,12.1126,11.828,12.0779,687200.0
2009-03-09 09:30:00,17.17,17.5,17.02,17.33,114800.0,11.9182,12.1473,11.8141,12.0293,114800.0
2009-03-09 10:00:00,17.34,17.75,17.32,17.53,105300.0,12.0362,12.3208,12.0224,12.1681,105300.0
2009-03-09 10:30:00,17.53,17.65,17.37,17.47,89600.0,12.1681,12.2514,12.0571,12.1265,89600.0
2009-03-09 11:00:00,17.47,17.51,17.37,17.47,52200.0,12.1265,12.1543,12.0571,12.1265,52200.0
2009-03-09 11:30:00,17.47,17.54,17.38,17.43,70400.0,12.1265,12.1751,12.064,12.0987,70400.0
2009-03-09 12:00:00,17.44,17.62,17.42,17.5,104000.0,12.1057,12.2306,12.0918,12.1473,104000.0
2009-03-09 12:30:00,17.48,17.55,17.38,17.46,64100.0,12.1334,12.182,12.064,12.1195,64100.0
2009-03-09 13:00:00,17.44,17.45,17.26,17.32,87400.0,12.1057,12.1126,11.9807,12.0224,87400.0
2009-03-09 13:30:00,17.33,17.47,17.31,17.39,101200.0,12.0293,12.1265,12.0154,12.071,101200.0
2009-03-09 14:00:00,17.4,17.5,17.24,17.31,187200.0,12.0779,12.1473,11.9668,12.0154,187200.0
2009-03-09 14:30:00,17.31,17.45,17.18,17.35,194200.0,12.0154,12.1126,11.9252,12.0432,194200.0
2009-03-09 15:00:00,17.35,17.4,17.16,17.26,170500.0,12.0432,12.0779,11.9113,11.9807,170500.0
2009-03-09 15:30:00,17.24,17.31,17.16,17.26,273000.0,11.9668,12.0154,11.9113,11.9807,273000.0
2009-03-10 09:30:00,17.62,18.28,17.6,18.26,101000.0,12.2306,12.6887,12.2167,12.6749,101000.0
2009-03-10 10:00:00,18.25,18.54,18.25,18.34,87500.0,12.6679,12.8692,12.6679,12.7304,87500.0
2009-03-10 10:30:00,18.35,18.46,18.31,18.41,83900.0,12.7373,12.8137,12.7096,12.779,83900.0
2009-03-10 11:00:00,18.39,18.44,18.25,18.35,82200.0,12.7651,12.7998,12.6679,12.7373,82200.0
2009-03-10 11:30:00,18.35,18.55,18.35,18.55,93400.0,12.7373,12.8761,12.7373,12.8761,93400.0
2009-03-10 12:00:00,18.56,18.62,18.52,18.61,85400.0,12.8831,12.9247,12.8553,12.9178,85400.0
2009-03-10 12:30:00,18.61,18.64,18.49,18.5,100600.0,12.9178,12.9386,12.8345,12.8414,100600.0
2009-03-10 13:00:00,18.5,18.57,18.49,18.57,113200.0,12.8414,12.89,12.8345,12.89,113200.0
2009-03-10 13:30:00,18.56,18.72,18.55,18.6,112300.0,12.8831,12.9942,12.8761,12.9109,112300.0
2009-03-10 14:00:00,18.61,18.62,18.46,18.52,148700.0,12.9178,12.9247,12.8137,12.8553,148700.0
2009-03-10 14:30:00,18.53,18.61,18.42,18.5,163000.0,12.8623,12.9178,12.7859,12.8414,163000.0
2009-03-10 15:00:00,18.51,18.59,18.47,18.5,337900.0,12.8484,12.9039,12.8206,12.8414,337900.0
2009-03-10 15:30:00,18.5,18.68,18.49,18.64,427400.0,12.8414,12.9664,12.8345,12.9386,427400.0
2009-03-11 09:30:00,18.7,19.08,18.47,19.01,107300.0,12.9803,13.244,12.8206,13.1954,107300.0
2009-03-11 10:00:00,18.99,19.04,18.77,18.95,82800.0,13.1816,13.2163,13.0289,13.1538,82800.0
2009-03-11 10:30:00,18.95,19.01,18.72,18.76,101300.0,13.1538,13.1954,12.9942,13.0219,101300.0
2009-03-11 11:00:00,18.78,18.88,18.74,18.78,110300.0,13.0358,13.1052,13.008,13.0358,110300.0
2009-03-11 11:30:00,18.79,18.9,18.78,18.89,87400.0,13.0427,13.1191,13.0358,13.1122,87400.0
2009-03-11 12:00:00,18.9,18.93,18.72,18.75,74900.0,13.1191,13.1399,12.9942,13.015,74900.0
2009-03-11 12:30:00,18.75,18.8,18.58,18.74,180100.0,13.015,13.0497,12.897,13.008,180100.0
2009-03-11 13:00:00,18.74,18.78,18.58,18.61,92800.0,13.008,13.0358,12.897,12.9178,92800.0
2009-03-11 13:30:00,18.62,18.79,18.55,18.58,112800.0,12.9247,13.0427,12.8761,12.897,112800.0
2009-03-11 14:00:00,18.58,18.63,18.28,18.35,263100.0,12.897,12.9317,12.6887,12.7373,263100.0
2009-03-11 14:30:00,18.35,18.58,18.35,18.45,216600.0,12.7373,12.897,12.7373,12.8067,216600.0
2009-03-11 15:00:00,18.45,18.71,18.44,18.68,193500.0,12.8067,12.9872,12.7998,12.9664,193500.0
2009-03-11 15:30:00,18.69,18.73,18.54,18.56,394400.0,12.9733,13.0011,12.8692,12.8831,394400.0
2009-03-12 09:30:00,18.59,18.71,18.13,18.21,50900.0,12.9039,12.9872,12.5846,12.6401,50900.0
2009-03-12 10:00:00,18.2,18.5,18.19,18.5,59200.0,12.6332,12.8414,12.6263,12.8414,59200.0
2009-03-12 10:30:00,18.49,18.74,18.35,18.7,50700.0,12.8345,13.008,12.7373,12.9803,50700.0
2009-03-12 11:00:00,18.71,18.73,18.56,18.61,56600.0,12.9872,13.0011,12.8831,12.9178,56600.0
2009-03-12 11:30:00,18.61,18.91,18.6,18.77,55600.0,12.9178,13.126,12.9109,13.0289,55600.0
2009-03-12 12:00:00,18.77,18.87,18.7,18.81,62000.0,13.0289,13.0983,12.9803,13.0566,62000.0
2009-03-12 12:30:00,18.81,18.94,18.76,18.91,41000.0,13.0566,13.1469,13.0219,13.126,41000.0
2009-03-12 13:00:00,18.92,18.95,18.78,18.81,51200.0,13.133,13.1538,13.0358,13.0566,51200.0
2009-03-12 13:30:00,18.82,19.02,18.82,18.96,64500.0,13.0636,13.2024,13.0636,13.1607,64500.0
2009-03-12 14:00:00,18.97,19.16,18.91,19.09,90600.0,13.1677,13.2996,13.126,13.251,90600.0
2009-03-12 14:30:00,19.1,19.25,19.07,19.15,81500.0,13.2579,13.362,13.2371,13.2926,81500.0
2009-03-12 15:00:00,19.15,19.25,19.09,19.19,153000.0,13.2926,13.362,13.251,13.3204,153000.0
2009-03-12 15:30:00,19.2,19.35,19.15,19.24,305200.0,13.3273,13.4315,13.2926,13.3551,305200.0
2009-03-13 09:30:00,19.43,19.44,19.12,19.25,80900.0,13.487,13.4939,13.2718,13.362,80900.0
2009-03-13 10:00:00,19.27,19.36,19.18,19.19,78000.0,13.3759,13.4384,13.3135,13.3204,78000.0
2009-03-13 10:30:00,19.18,19.4,19.18,19.3,101600.0,13.3135,13.4662,13.3135,13.3967,101600.0
2009-03-13 11:00:00,19.29,19.33,19.21,19.29,78600.0,13.3898,13.4176,13.3343,13.3898,78600.0
2009-03-13 11:30:00,19.29,19.3,19.15,19.22,83500.0,13.3898,13.3967,13.2926,13.3412,83500.0
2009-03-13 12:00:00,19.23,19.26,19.14,19.18,88400.0,13.3482,13.369,13.2857,13.3135,88400.0
2009-03-13 12:30:00,19.17,19.24,19.1,19.17,115700.0,13.3065,13.3551,13.2579,13.3065,115700.0
2009-03-13 13:00:00,19.16,19.26,19.14,19.24,94000.0,13.2996,13.369,13.2857,13.3551,94000.0
2009-03-13 13:30:00,19.24,19.27,19.16,19.23,119900.0,13.3551,13.3759,13.2996,13.3482,119900.0
2009-03-13 14:00:00,19.25,19.31,19.18,19.26,121400.0,13.362,13.4037,13.3135,13.369,121400.0
2009-03-13 14:30:00,19.26,19.3,19.17,19.2,180600.0,13.369,13.3967,13.3065,13.3273,180600.0
2009-03-13 15:00:00,19.19,19.32,19.18,19.25,183800.0,13.3204,13.4106,13.3135,13.362,183800.0
2009-03-13 15:30:00,19.26,19.3,19.16,19.21,273800.0,13.369,13.3967,13.2996,13.3343,273800.0
2009-03-16 09:30:00,19.56,19.85,19.5,19.83,97400.0,13.5772,13.7785,13.5356,13.7646,97400.0
2009-03-16 10:00:00,19.84,19.92,19.73,19.91,84200.0,13.7716,13.8271,13.6952,13.8202,84200.0
2009-03-16 10:30:00,19.91,20.14,19.9,19.94,134100.0,13.8202,13.9798,13.8132,13.841,134100.0
2009-03-16 11:00:00,19.95,20.13,19.93,20.08,87600.0,13.8479,13.9729,13.8341,13.9382,87600.0
2009-03-16 11:30:00,20.08,20.08,19.97,20.0,88200.0,13.9382,13.9382,13.8618,13.8826,88200.0
2009-03-16 12:00:00,20.0,20.08,19.96,20.07,52400.0,13.8826,13.9382,13.8549,13.9312,52400.0
2009-03-16 12:30:00,20.07,20.35,20.07,20.33,100500.0,13.9312,14.1256,13.9312,14.1117,100500.0
2009-03-16 13:00:00,20.33,20.34,20.18,20.21,86700.0,14.1117,14.1186,14.0076,14.0284,86700.0
2009-03-16 13:30:00,20.21,20.25,20.14,20.16,78500.0,14.0284,14.0562,13.9798,13.9937,78500.0
2009-03-16 14:00:00,20.15,20.21,20.07,20.11,119900.0,13.9868,14.0284,13.9312,13.959,119900.0
2009-03-16 14:30:00,20.11,20.57,20.05,20.16,240700.0,13.959,14.2783,13.9173,13.9937,240700.0
2009-03-16 15:00:00,20.17,20.19,19.92,19.98,142700.0,14.0006,14.0145,13.8271,13.8688,142700.0
2009-03-16 15:30:00,19.99,20.01,19.81,19.85,210000.0,13.8757,13.8896,13.7508,13.7785,210000.0
2009-03-17 09:30:00,19.84,20.02,19.68,19.88,46100.0,13.7716,13.8965,13.6605,13.7993,46100.0
2009-03-17 10:00:00,19.89,20.07,19.85,19.94,49800.0,13.8063,13.9312,13.7785,13.841,49800.0
2009-03-17 10:30:00,19.95,20.04,19.86,20.02,79500.0,13.8479,13.9104,13.7855,13.8965,79500.0
2009-03-17 11:00:00,20.01,20.03,19.93,19.95,48000.0,13.8896,13.9035,13.8341,13.8479,48000.0
2009-03-17 11:30:00,19.94,20.07,19.89,20.07,43000.0,13.841,13.9312,13.8063,13.9312,43000.0
2009-03-17 12:00:00,20.06,20.19,20.06,20.17,30200.0,13.9243,14.0145,13.9243,14.0006,30200.0
2009-03-17 12:30:00,20.18,20.35,20.15,20.26,62400.0,14.0076,14.1256,13.9868,14.0631,62400.0
2009-03-17 13:00:00,20.26,20.36,20.21,20.34,45000.0,14.0631,14.1325,14.0284,14.1186,45000.0
2009-03-17 13:30:00,20.34,20.4,20.23,20.23,76000.0,14.1186,14.1603,14.0423,14.0423,76000.0
2009-03-17 14:00:00,20.23,20.27,20.13,20.13,77100.0,14.0423,14.0701,13.9729,13.9729,77100.0
2009-03-17 14:30:00,20.12,20.36,20.11,20.28,82800.0,13.9659,14.1325,13.959,14.077,82800.0
2009-03-17 15:00:00,20.27,20.48,20.26,20.39,84800.0,14.0701,14.2158,14.0631,14.1534,84800.0
2009-03-17 15:30:00,20.38,20.51,20.29,20.51,150600.0,14.1464,14.2366,14.0839,14.2366,150600.0
2009-03-18 09:30:00,20.17,20.49,20.17,20.37,47100.0,14.0006,14.2228,14.0006,14.1395,47100.0
2009-03-18 10:00:00,20.36,20.47,20.28,20.29,71200.0,14.1325,14.2089,14.077,14.0839,71200.0
2009-03-18 10:30:00,20.28,20.61,20.25,20.61,91500.0,14.077,14.3061,14.0562,14.3061,91500.0
2009-03-18 11:00:00,20.6,20.64,20.48,20.5,82500.0,14.2991,14.3269,14.2158,14.2297,82500.0
2009-03-18 11:30:00,20.51,20.66,20.48,20.65,63300.0,14.2366,14.3408,14.2158,14.3338,63300.0
2009-03-18 12:00:00,20.65,20.83,20.65,20.77,52700.0,14.3338,14.4588,14.3338,14.4171,52700.0
2009-03-18 12:30:00,20.78,20.84,20.7,20.82,64700.0,14.4241,14.4657,14.3685,14.4518,64700.0
2009-03-18 13:00:00,20.83,20.87,20.75,20.86,63500.0,14.4588,14.4865,14.4032,14.4796,63500.0
2009-03-18 13:30:00,20.85,21.04,20.84,20.98,73900.0,14.4727,14.6045,14.4657,14.5629,73900.0
2009-03-18 14:00:00,20.97,21.55,20.92,21.3,144800.0,14.5559,14.9585,14.5212,14.785,144800.0
2009-03-18 14:30:00,21.34,21.71,21.22,21.67,238000.0,14.8128,15.0696,14.7295,15.0418,238000.0
2009-03-18 15:00:00,21.67,21.67,21.17,21.31,207000.0,15.0418,15.0418,14.6948,14.792,207000.0
2009-03-18 15:30:00,21.32,21.48,21.17,21.47,295300.0,14.7989,14.91,14.6948,14.903,295300.0
2009-03-19 09:30:00,21.47,22.01,21.47,21.63,109900.0,14.903,15.2778,14.903,15.0141,109900.0
2009-03-19 10:00:00,21.62,21.81,21.55,21.72,71300.0,15.0071,15.139,14.9585,15.0765,71300.0
2009-03-19 10:30:00,21.72,21.96,21.71,21.78,69200.0,15.0765,15.2431,15.0696,15.1182,69200.0
2009-03-19 11:00:00,21.8,21.88,21.71,21.73,58500.0,15.1321,15.1876,15.0696,15.0835,58500.0
2009-03-19 11:30:00,21.73,21.76,21.57,21.72,84500.0,15.0835,15.1043,14.9724,15.0765,84500.0
2009-03-19 12:00:00,21.71,21.74,21.59,21.67,53900.0,15.0696,15.0904,14.9863,15.0418,53900.0
2009-03-19 12:30:00,21.68,21.73,21.59,21.59,49600.0,15.0488,15.0835,14.9863,14.9863,49600.0
2009-03-19 13:00:00,21.58,21.7,21.53,21.65,50500.0,14.9794,15.0627,14.9447,15.028,50500.0
2009-03-19 13:30:00,21.65,21.79,21.54,21.76,55600.0,15.028,15.1251,14.9516,15.1043,55600.0
2009-03-19 14:00:00,21.75,21.87,21.66,21.69,74900.0,15.0974,15.1807,15.0349,15.0557,74900.0
2009-03-19 14:30:00,21.7,21.7,21.53,21.59,93900.0,15.0627,15.0627,14.9447,14.9863,93900.0
2009-03-19 15:00:00,21.59,21.72,21.58,21.65,90600.0,14.9863,15.0765,14.9794,15.028,90600.0
2009-03-19 15:30:00,21.65,21.77,21.57,21.65,221400.0,15.028,15.1113,14.9724,15.028,221400.0
2009-03-20 09:30:00,21.63,21.77,21.28,21.65,294400.0,15.0141,15.1113,14.7711,15.028,294400.0
2009-03-20 10:00:00,21.64,21.72,21.53,21.72,37100.0,15.021,15.0765,14.9447,15.0765,37100.0
2009-03-20 10:30:00,21.73,21.73,21.54,21.69,49100.0,15.0835,15.0835,14.9516,15.0557,49100.0
2009-03-20 11:00:00,21.67,21.67,21.51,21.55,80300.0,15.0418,15.0418,14.9308,14.9585,80300.0
2009-03-20 11:30:00,21.56,21.64,21.54,21.61,83100.0,14.9655,15.021,14.9516,15.0002,83100.0
2009-03-20 12:00:00,21.61,21.72,21.55,21.64,43100.0,15.0002,15.0765,14.9585,15.021,43100.0
2009-03-20 12:30:00,21.66,21.69,21.48,21.54,97100.0,15.0349,15.0557,14.91,14.9516,97100.0
2009-03-20 13:00:00,21.54,21.58,21.37,21.38,80700.0,14.9516,14.9794,14.8336,14.8405,80700.0
2009-03-20 13:30:00,21.37,21.41,21.24,21.27,96400.0,14.8336,14.8614,14.7434,14.7642,96400.0
2009-03-20 14:00:00,21.26,21.27,21.12,21.2,110900.0,14.7572,14.7642,14.6601,14.7156,110900.0
2009-03-20 14:30:00,21.2,21.22,21.02,21.11,110200.0,14.7156,14.7295,14.5907,14.6531,110200.0
2009-03-20 15:00:00,21.11,21.41,21.11,21.41,158900.0,14.6531,14.8614,14.6531,14.8614,158900.0
2009-03-20 15:30:00,21.4,21.51,21.15,21.16,531000.0,14.8544,14.9308,14.6809,14.6878,531000.0
2009-03-23 09:30:00,21.93,21.93,21.36,21.71,50300.0,15.2223,15.2223,14.8267,15.0696,50300.0
2009-03-23 10:00:00,21.73,21.99,21.73,21.85,58800.0,15.0835,15.264,15.0835,15.1668,58800.0
2009-03-23 10:30:00,21.85,22.07,21.83,22.04,88900.0,15.1668,15.3195,15.1529,15.2987,88900.0
2009-03-23 11:00:00,22.06,22.25,22.04,22.19,98700.0,15.3126,15.4444,15.2987,15.4028,98700.0
2009-03-23 11:30:00,22.2,22.49,22.2,22.49,81100.0,15.4097,15.611,15.4097,15.611,81100.0
2009-03-23 12:00:00,22.49,22.5,22.39,22.42,59600.0,15.611,15.618,15.5416,15.5624,59600.0
2009-03-23 12:30:00,22.43,22.43,22.24,22.24,34100.0,15.5694,15.5694,15.4375,15.4375,34100.0
2009-03-23 13:00:00,22.24,22.37,22.12,22.12,41500.0,15.4375,15.5277,15.3542,15.3542,41500.0
2009-03-23 13:30:00,22.14,22.2,22.09,22.17,64900.0,15.3681,15.4097,15.3334,15.3889,64900.0
2009-03-23 14:00:00,22.17,22.26,22.13,22.22,43100.0,15.3889,15.4514,15.3611,15.4236,43100.0
2009-03-23 14:30:00,22.22,22.5,22.22,22.48,60100.0,15.4236,15.618,15.4236,15.6041,60100.0
2009-03-23 15:00:00,22.48,22.67,22.42,22.66,105600.0,15.6041,15.736,15.5624,15.729,105600.0
2009-03-23 15:30:00,22.67,22.98,22.65,22.94,249100.0,15.736,15.9512,15.7221,15.9234,249100.0
2009-03-24 09:30:00,22.81,23.01,22.59,22.98,72100.0,15.8332,15.972,15.6804,15.9512,72100.0
2009-03-24 10:00:00,22.99,23.19,22.89,22.89,61100.0,15.9581,16.0969,15.8887,15.8887,61100.0
2009-03-24 10:30:00,22.89,22.94,22.79,22.86,56200.0,15.8887,15.9234,15.8193,15.8679,56200.0
2009-03-24 11:00:00,22.85,23.0,22.79,22.96,54100.0,15.8609,15.965,15.8193,15.9373,54100.0
2009-03-24 11:30:00,22.96,23.08,22.8,22.82,63100.0,15.9373,16.0206,15.8262,15.8401,63100.0
2009-03-24 12:00:00,22.8,22.86,22.75,22.83,43100.0,15.8262,15.8679,15.7915,15.847,43100.0
2009-03-24 12:30:00,22.84,22.95,22.78,22.93,58800.0,15.854,15.9303,15.8123,15.9164,58800.0
2009-03-24 13:00:00,22.94,23.0,22.84,23.0,83300.0,15.9234,15.965,15.854,15.965,83300.0
2009-03-24 13:30:00,22.99,22.99,22.87,22.96,77700.0,15.9581,15.9581,15.8748,15.9373,77700.0
2009-03-24 14:00:00,22.96,23.03,22.88,22.89,82700.0,15.9373,15.9859,15.8817,15.8887,82700.0
2009-03-24 14:30:00,22.89,23.0,22.79,22.83,92800.0,15.8887,15.965,15.8193,15.847,92800.0
2009-03-24 15:00:00,22.83,22.9,22.7,22.75,99200.0,15.847,15.8956,15.7568,15.7915,99200.0
2009-03-24 15:30:00,22.74,22.85,22.54,22.57,181700.0,15.7846,15.8609,15.6457,15.6666,181700.0
2009-03-25 09:30:00,22.72,23.18,22.55,23.17,81100.0,15.7707,16.09,15.6527,16.083,81100.0
2009-03-25 10:00:00,23.17,23.55,23.17,23.46,108000.0,16.083,16.3468,16.083,16.2843,108000.0
2009-03-25 10:30:00,23.46,23.69,23.45,23.5,72900.0,16.2843,16.444,16.2774,16.3121,72900.0
2009-03-25 11:00:00,23.49,23.61,23.32,23.37,64800.0,16.3052,16.3885,16.1872,16.2219,64800.0
2009-03-25 11:30:00,23.37,23.42,23.24,23.24,68500.0,16.2219,16.2566,16.1316,16.1316,68500.0
2009-03-25 12:00:00,23.24,23.3,22.98,23.03,217800.0,16.1316,16.1733,15.9512,15.9859,217800.0
2009-03-25 12:30:00,23.03,23.08,22.96,23.02,77200.0,15.9859,16.0206,15.9373,15.9789,77200.0
2009-03-25 13:00:00,23.03,23.13,22.77,22.8,59300.0,15.9859,16.0553,15.8054,15.8262,59300.0
2009-03-25 13:30:00,22.79,22.82,22.65,22.76,55100.0,15.8193,15.8401,15.7221,15.7984,55100.0
2009-03-25 14:00:00,22.76,22.76,22.43,22.45,93900.0,15.7984,15.7984,15.5694,15.5833,93900.0
2009-03-25 14:30:00,22.45,22.45,22.16,22.22,108700.0,15.5833,15.5833,15.382,15.4236,108700.0
2009-03-25 15:00:00,22.22,22.55,22.1,22.54,149300.0,15.4236,15.6527,15.3403,15.6457,149300.0
2009-03-25 15:30:00,22.55,22.96,22.49,22.91,274500.0,15.6527,15.9373,15.611,15.9026,274500.0
2009-03-26 09:30:00,23.23,23.61,23.12,23.42,66400.0,16.1247,16.3885,16.0483,16.2566,66400.0
2009-03-26 10:00:00,23.42,23.5,23.23,23.25,50500.0,16.2566,16.3121,16.1247,16.1386,50500.0
2009-03-26 10:30:00,23.24,23.43,23.16,23.23,73100.0,16.1316,16.2635,16.0761,16.1247,73100.0
2009-03-26 11:00:00,23.22,23.37,23.21,23.3,73800.0,16.1177,16.2219,16.1108,16.1733,73800.0
2009-03-26 11:30:00,23.3,23.52,23.29,23.41,61800.0,16.1733,16.326,16.1663,16.2496,61800.0
2009-03-26 12:00:00,23.41,23.59,23.36,23.59,62400.0,16.2496,16.3746,16.2149,16.3746,62400.0
2009-03-26 12:30:00,23.6,23.61,23.37,23.4,55900.0,16.3815,16.3885,16.2219,16.2427,55900.0
2009-03-26 13:00:00,23.4,23.83,23.4,23.74,114500.0,16.2427,16.5412,16.2427,16.4787,114500.0
2009-03-26 13:30:00,23.74,23.8,23.61,23.74,72600.0,16.4787,16.5203,16.3885,16.4787,72600.0
2009-03-26 14:00:00,23.75,23.88,23.64,23.64,89900.0,16.4856,16.5759,16.4093,16.4093,89900.0
2009-03-26 14:30:00,23.65,23.69,23.5,23.5,118600.0,16.4162,16.444,16.3121,16.3121,118600.0
2009-03-26 15:00:00,23.49,23.8,23.49,23.77,107900.0,16.3052,16.5203,16.3052,16.4995,107900.0
2009-03-26 15:30:00,23.77,24.03,23.69,23.97,234800.0,16.4995,16.68,16.444,16.6383,234800.0
2009-03-27 09:30:00,23.34,23.91,23.34,23.53,56400.0,16.201,16.5967,16.201,16.3329,56400.0
2009-03-27 10:00:00,23.52,23.56,23.28,23.31,38400.0,16.326,16.3537,16.1594,16.1802,38400.0
2009-03-27 10:30:00,23.3,23.41,23.22,23.34,36900.0,16.1733,16.2496,16.1177,16.201,36900.0
2009-03-27 11:00:00,23.35,23.47,23.32,23.39,37500.0,16.208,16.2913,16.1872,16.2357,37500.0
2009-03-27 11:30:00,23.4,23.51,23.34,23.45,23300.0,16.2427,16.319,16.201,16.2774,23300.0
2009-03-27 12:00:00,23.45,23.54,23.29,23.3,30200.0,16.2774,16.3399,16.1663,16.1733,30200.0
2009-03-27 12:30:00,23.3,23.41,23.21,23.23,25000.0,16.1733,16.2496,16.1108,16.1247,25000.0
2009-03-27 13:00:00,23.23,23.24,23.12,23.16,32400.0,16.1247,16.1316,16.0483,16.0761,32400.0
2009-03-27 13:30:00,23.16,23.27,23.0,23.04,48500.0,16.0761,16.1525,15.965,15.9928,48500.0
2009-03-27 14:00:00,23.06,23.32,23.01,23.27,49300.0,16.0067,16.1872,15.972,16.1525,49300.0
2009-03-27 14:30:00,23.28,23.31,23.16,23.3,58100.0,16.1594,16.1802,16.0761,16.1733,58100.0
2009-03-27 15:00:00,23.29,23.41,23.23,23.24,70800.0,16.1663,16.2496,16.1247,16.1316,70800.0
2009-03-27 15:30:00,23.24,23.3,23.13,23.21,146500.0,16.1316,16.1733,16.0553,16.1108,146500.0
2009-03-30 09:30:00,22.84,22.84,22.04,22.17,71500.0,15.854,15.854,15.2987,15.3889,71500.0
2009-03-30 10:00:00,22.17,22.2,22.0,22.02,46400.0,15.3889,15.4097,15.2709,15.2848,46400.0
2009-03-30 10:30:00,22.01,22.01,21.82,21.88,50300.0,15.2778,15.2778,15.146,15.1876,50300.0
2009-03-30 11:00:00,21.88,22.0,21.77,21.86,49700.0,15.1876,15.2709,15.1113,15.1737,49700.0
2009-03-30 11:30:00,21.83,21.86,21.75,21.83,59700.0,15.1529,15.1737,15.0974,15.1529,59700.0
2009-03-30 12:00:00,21.83,21.99,21.78,21.99,45600.0,15.1529,15.264,15.1182,15.264,45600.0
2009-03-30 12:30:00,21.98,21.98,21.85,21.86,43600.0,15.257,15.257,15.1668,15.1737,43600.0
2009-03-30 13:00:00,21.87,21.97,21.8,21.95,42400.0,15.1807,15.2501,15.1321,15.2362,42400.0
2009-03-30 13:30:00,21.95,22.03,21.76,21.83,89200.0,15.2362,15.2917,15.1043,15.1529,89200.0
2009-03-30 14:00:00,21.83,21.98,21.8,21.82,74000.0,15.1529,15.257,15.1321,15.146,74000.0
2009-03-30 14:30:00,21.83,21.89,21.7,21.7,71200.0,15.1529,15.1945,15.0627,15.0627,71200.0
2009-03-30 15:00:00,21.7,22.0,21.68,21.92,108300.0,15.0627,15.2709,15.0488,15.2154,108300.0
2009-03-30 15:30:00,21.92,22.08,21.87,22.06,204700.0,15.2154,15.3264,15.1807,15.3126,204700.0
2009-03-31 09:30:00,22.5,22.5,22.01,22.12,47900.0,15.618,15.618,15.2778,15.3542,47900.0
2009-03-31 10:00:00,22.11,22.36,22.03,22.28,70000.0,15.3473,15.5208,15.2917,15.4653,70000.0
2009-03-31 10:30:00,22.31,22.41,22.19,22.23,56600.0,15.4861,15.5555,15.4028,15.4306,56600.0
2009-03-31 11:00:00,22.23,22.46,22.23,22.41,46900.0,15.4306,15.5902,15.4306,15.5555,46900.0
2009-03-31 11:30:00,22.4,22.47,22.33,22.46,55100.0,15.5486,15.5971,15.5,15.5902,55100.0
2009-03-31 12:00:00,22.47,22.47,22.26,22.28,68000.0,15.5971,15.5971,15.4514,15.4653,68000.0
2009-03-31 12:30:00,22.27,22.34,22.25,22.31,59100.0,15.4583,15.5069,15.4444,15.4861,59100.0
2009-03-31 13:00:00,22.3,22.45,22.29,22.4,58900.0,15.4791,15.5833,15.4722,15.5486,58900.0
2009-03-31 13:30:00,22.4,22.48,22.38,22.42,64500.0,15.5486,15.6041,15.5347,15.5624,64500.0
2009-03-31 14:00:00,22.43,22.56,22.43,22.52,82400.0,15.5694,15.6596,15.5694,15.6319,82400.0
2009-03-31 14:30:00,22.53,22.7,22.52,22.63,82200.0,15.6388,15.7568,15.6319,15.7082,82200.0
2009-03-31 15:00:00,22.62,22.63,22.54,22.61,96300.0,15.7013,15.7082,15.6457,15.6943,96300.0
2009-03-31 15:30:00,22.6,22.61,22.27,22.3,231300.0,15.6874,15.6943,15.4583,15.4791,231300.0
2009-04-01 09:30:00,22.09,22.12,21.61,21.83,64500.0,15.3334,15.3542,15.0002,15.1529,64500.0
2009-04-01 10:00:00,21.86,22.3,21.86,22.27,71900.0,15.1737,15.4791,15.1737,15.4583,71900.0
2009-04-01 10:30:00,22.28,22.51,22.23,22.31,111900.0,15.4653,15.6249,15.4306,15.4861,111900.0
2009-04-01 11:00:00,22.33,22.4,22.24,22.31,66100.0,15.5,15.5486,15.4375,15.4861,66100.0
2009-04-01 11:30:00,22.31,22.4,22.3,22.37,86500.0,15.4861,15.5486,15.4791,15.5277,86500.0
2009-04-01 12:00:00,22.37,22.61,22.35,22.55,72300.0,15.5277,15.6943,15.5139,15.6527,72300.0
2009-04-01 12:30:00,22.55,22.62,22.46,22.47,53300.0,15.6527,15.7013,15.5902,15.5971,53300.0
2009-04-01 13:00:00,22.46,22.5,22.35,22.48,87800.0,15.5902,15.618,15.5139,15.6041,87800.0
2009-04-01 13:30:00,22.48,22.66,22.41,22.62,70400.0,15.6041,15.729,15.5555,15.7013,70400.0
2009-04-01 14:00:00,22.64,22.73,22.62,22.63,90500.0,15.7151,15.7776,15.7013,15.7082,90500.0
2009-04-01 14:30:00,22.64,22.75,22.57,22.69,91000.0,15.7151,15.7915,15.6666,15.7499,91000.0
2009-04-01 15:00:00,22.69,22.69,22.34,22.51,128600.0,15.7499,15.7499,15.5069,15.6249,128600.0
2009-04-01 15:30:00,22.52,22.83,22.46,22.71,228400.0,15.6319,15.847,15.5902,15.7637,228400.0
2009-04-02 09:30:00,23.31,23.63,23.11,23.63,55400.0,16.1802,16.4023,16.0414,16.4023,55400.0
2009-04-02 10:00:00,23.66,23.75,23.5,23.55,74100.0,16.4232,16.4856,16.3121,16.3468,74100.0
2009-04-02 10:30:00,23.56,23.86,23.53,23.86,67100.0,16.3537,16.562,16.3329,16.562,67100.0
2009-04-02 11:00:00,23.85,24.11,23.84,24.08,54500.0,16.555,16.7355,16.5481,16.7147,54500.0
2009-04-02 11:30:00,24.08,24.12,24.04,24.09,41400.0,16.7147,16.7425,16.6869,16.7216,41400.0
2009-04-02 12:00:00,24.09,24.26,24.04,24.22,67300.0,16.7216,16.8396,16.6869,16.8119,67300.0
2009-04-02 12:30:00,24.23,24.27,24.13,24.13,70400.0,16.8188,16.8466,16.7494,16.7494,70400.0
2009-04-02 13:00:00,24.13,24.14,24.0,24.03,62200.0,16.7494,16.7563,16.6592,16.68,62200.0
2009-04-02 13:30:00,24.02,24.09,23.99,24.05,163200.0,16.6731,16.7216,16.6522,16.6939,163200.0
2009-04-02 14:00:00,24.06,24.28,24.04,24.25,121500.0,16.7008,16.8535,16.6869,16.8327,121500.0
2009-04-02 14:30:00,24.25,24.52,24.25,24.33,181100.0,16.8327,17.0201,16.8327,16.8882,181100.0
2009-04-02 15:00:00,24.34,24.52,24.33,24.39,394500.0,16.8952,17.0201,16.8882,16.9299,394500.0
2009-04-02 15:30:00,24.39,24.52,24.39,24.4,601600.0,16.9299,17.0201,16.9299,16.9368,601600.0
2009-04-03 09:30:00,24.46,24.67,24.38,24.62,75300.0,16.9785,17.1242,16.9229,17.0895,75300.0
2009-04-03 10:00:00,24.62,24.62,24.39,24.52,70200.0,17.0895,17.0895,16.9299,17.0201,70200.0
2009-04-03 10:30:00,24.55,24.55,24.33,24.45,67400.0,17.0409,17.0409,16.8882,16.9715,67400.0
2009-04-03 11:00:00,24.44,24.5,24.2,24.28,76100.0,16.9646,17.0062,16.798,16.8535,76100.0
2009-04-03 11:30:00,24.29,24.43,24.26,24.4,46300.0,16.8605,16.9576,16.8396,16.9368,46300.0
2009-04-03 12:00:00,24.4,24.56,24.39,24.54,53300.0,16.9368,17.0479,16.9299,17.034,53300.0
2009-04-03 12:30:00,24.54,24.58,24.37,24.39,51600.0,17.034,17.0618,16.916,16.9299,51600.0
2009-04-03 13:00:00,24.4,24.45,24.27,24.4,62800.0,16.9368,16.9715,16.8466,16.9368,62800.0
2009-04-03 13:30:00,24.41,24.55,24.29,24.52,57900.0,16.9438,17.0409,16.8605,17.0201,57900.0
2009-04-03 14:00:00,24.52,24.69,24.45,24.68,85600.0,17.0201,17.1381,16.9715,17.1312,85600.0
2009-04-03 14:30:00,24.69,24.75,24.62,24.7,74100.0,17.1381,17.1798,17.0895,17.1451,74100.0
2009-04-03 15:00:00,24.7,24.71,24.44,24.47,129000.0,17.1451,17.152,16.9646,16.9854,129000.0
2009-04-03 15:30:00,24.47,24.71,24.41,24.68,219400.0,16.9854,17.152,16.9438,17.1312,219400.0
2009-04-06 09:30:00,24.37,24.58,24.09,24.24,40800.0,16.916,17.0618,16.7216,16.8258,40800.0
2009-04-06 10:00:00,24.23,24.38,24.18,24.2,41700.0,16.8188,16.9229,16.7841,16.798,41700.0
2009-04-06 10:30:00,24.19,24.23,24.11,24.19,33400.0,16.7911,16.8188,16.7355,16.7911,33400.0
2009-04-06 11:00:00,24.18,24.19,24.0,24.07,46000.0,16.7841,16.7911,16.6592,16.7078,46000.0
2009-04-06 11:30:00,24.07,24.19,23.98,24.02,33500.0,16.7078,16.7911,16.6453,16.6731,33500.0
2009-04-06 12:00:00,24.02,24.06,23.94,23.99,32000.0,16.6731,16.7008,16.6175,16.6522,32000.0
2009-04-06 12:30:00,23.99,24.16,23.96,24.16,33400.0,16.6522,16.7702,16.6314,16.7702,33400.0
2009-04-06 13:00:00,24.16,24.22,24.09,24.09,38200.0,16.7702,16.8119,16.7216,16.7216,38200.0
2009-04-06 13:30:00,24.09,24.2,24.01,24.19,39600.0,16.7216,16.798,16.6661,16.7911,39600.0
2009-04-06 14:00:00,24.19,24.21,24.06,24.16,69300.0,16.7911,16.8049,16.7008,16.7702,69300.0
2009-04-06 14:30:00,24.17,24.23,23.99,24.2,73500.0,16.7772,16.8188,16.6522,16.798,73500.0
2009-04-06 15:00:00,24.19,24.28,24.1,24.23,87300.0,16.7911,16.8535,16.7286,16.8188,87300.0
2009-04-06 15:30:00,24.21,24.46,24.2,24.35,194900.0,16.8049,16.9785,16.798,16.9021,194900.0
2009-04-07 09:30:00,24.02,24.21,23.58,23.73,55600.0,16.6731,16.8049,16.3676,16.4718,55600.0
2009-04-07 10:00:00,23.72,23.81,23.58,23.8,50100.0,16.4648,16.5273,16.3676,16.5203,50100.0
2009-04-07 10:30:00,23.8,24.05,23.79,23.96,59300.0,16.5203,16.6939,16.5134,16.6314,59300.0
2009-04-07 11:00:00,23.95,24.03,23.9,23.99,57300.0,16.6245,16.68,16.5898,16.6522,57300.0
2009-04-07 11:30:00,23.97,24.04,23.9,23.94,43900.0,16.6383,16.6869,16.5898,16.6175,43900.0
2009-04-07 12:00:00,23.94,24.04,23.82,23.83,58600.0,16.6175,16.6869,16.5342,16.5412,58600.0
2009-04-07 12:30:00,23.83,23.96,23.82,23.91,102800.0,16.5412,16.6314,16.5342,16.5967,102800.0
2009-04-07 13:00:00,23.91,23.94,23.8,23.83,119400.0,16.5967,16.6175,16.5203,16.5412,119400.0
2009-04-07 13:30:00,23.83,23.84,23.76,23.84,95400.0,16.5412,16.5481,16.4926,16.5481,95400.0
2009-04-07 14:00:00,23.83,23.9,23.82,23.87,133400.0,16.5412,16.5898,16.5342,16.5689,133400.0
2009-04-07 14:30:00,23.88,23.95,23.86,23.94,180300.0,16.5759,16.6245,16.562,16.6175,180300.0
2009-04-07 15:00:00,23.93,24.12,23.91,23.98,162700.0,16.6106,16.7425,16.5967,16.6453,162700.0
2009-04-07 15:30:00,23.98,24.12,23.94,23.97,273300.0,16.6453,16.7425,16.6175,16.6383,273300.0
2009-04-08 09:30:00,24.06,24.36,23.94,24.26,35100.0,16.7008,16.9091,16.6175,16.8396,35100.0
2009-04-08 10:00:00,24.25,24.37,24.1,24.14,51500.0,16.8327,16.916,16.7286,16.7563,51500.0
2009-04-08 10:30:00,24.14,24.38,24.12,24.37,62400.0,16.7563,16.9229,16.7425,16.916,62400.0
2009-04-08 11:00:00,24.37,24.53,24.37,24.49,96900.0,16.916,17.0271,16.916,16.9993,96900.0
2009-04-08 11:30:00,24.49,24.64,24.48,24.49,60300.0,16.9993,17.1034,16.9924,16.9993,60300.0
2009-04-08 12:00:00,24.49,24.55,24.47,24.51,52100.0,16.9993,17.0409,16.9854,17.0132,52100.0
2009-04-08 12:30:00,24.52,24.7,24.49,24.67,69600.0,17.0201,17.1451,16.9993,17.1242,69600.0
2009-04-08 13:00:00,24.67,24.68,24.49,24.5,36400.0,17.1242,17.1312,16.9993,17.0062,36400.0
2009-04-08 13:30:00,24.51,24.58,24.47,24.55,60500.0,17.0132,17.0618,16.9854,17.0409,60500.0
2009-04-08 14:00:00,24.54,24.54,24.46,24.54,70500.0,17.034,17.034,16.9785,17.034,70500.0
2009-04-08 14:30:00,24.53,24.61,24.44,24.53,108300.0,17.0271,17.0826,16.9646,17.0271,108300.0
2009-04-08 15:00:00,24.53,24.62,24.36,24.54,115400.0,17.0271,17.0895,16.9091,17.034,115400.0
2009-04-08 15:30:00,24.55,24.73,24.54,24.72,123500.0,17.0409,17.1659,17.034,17.1589,123500.0
2009-04-09 09:30:00,25.19,25.76,25.11,25.74,62000.0,17.4852,17.8808,17.4297,17.867,62000.0
2009-04-09 10:00:00,25.75,25.91,25.75,25.89,39400.0,17.8739,17.985,17.8739,17.9711,39400.0
2009-04-09 10:30:00,25.9,26.02,25.8,25.81,40500.0,17.978,18.0613,17.9086,17.9155,40500.0
2009-04-09 11:00:00,25.81,25.87,25.72,25.75,31400.0,17.9155,17.9572,17.8531,17.8739,31400.0
2009-04-09 11:30:00,25.75,25.77,25.65,25.76,23600.0,17.8739,17.8878,17.8045,17.8808,23600.0
2009-04-09 12:00:00,25.76,25.76,25.59,25.62,42800.0,17.8808,17.8808,17.7628,17.7837,42800.0
2009-04-09 12:30:00,25.62,25.66,25.61,25.65,30900.0,17.7837,17.8114,17.7767,17.8045,30900.0
2009-04-09 13:00:00,25.65,25.77,25.64,25.71,25400.0,17.8045,17.8878,17.7975,17.8461,25400.0
2009-04-09 13:30:00,25.72,25.82,25.71,25.8,40500.0,17.8531,17.9225,17.8461,17.9086,40500.0
2009-04-09 14:00:00,25.8,25.87,25.73,25.82,43300.0,17.9086,17.9572,17.86,17.9225,43300.0
2009-04-09 14:30:00,25.81,26.07,25.81,26.0,61100.0,17.9155,18.096,17.9155,18.0474,61100.0
2009-04-09 15:00:00,25.99,26.08,25.95,26.04,112200.0,18.0405,18.103,18.0127,18.0752,112200.0
2009-04-09 15:30:00,26.04,26.18,26.01,26.16,258800.0,18.0752,18.1724,18.0544,18.1585,258800.0
2009-04-13 09:30:00,25.93,25.96,25.42,25.42,35700.0,17.9988,18.0197,17.6448,17.6448,35700.0
2009-04-13 10:00:00,25.42,25.84,25.42,25.72,40100.0,17.6448,17.9364,17.6448,17.8531,40100.0
2009-04-13 10:30:00,25.73,25.74,25.59,25.65,51400.0,17.86,17.867,17.7628,17.8045,51400.0
2009-04-13 11:00:00,25.65,25.65,25.47,25.62,51200.0,17.8045,17.8045,17.6795,17.7837,51200.0
2009-04-13 11:30:00,25.61,25.62,25.41,25.51,60900.0,17.7767,17.7837,17.6379,17.7073,60900.0
2009-04-13 12:00:00,25.52,25.6,25.5,25.55,30800.0,17.7142,17.7698,17.7004,17.7351,30800.0
2009-04-13 12:30:00,25.55,25.64,25.54,25.57,18700.0,17.7351,17.7975,17.7281,17.749,18700.0
2009-04-13 13:00:00,25.56,25.68,25.5,25.59,29600.0,17.742,17.8253,17.7004,17.7628,29600.0
2009-04-13 13:30:00,25.6,25.67,25.59,25.66,27200.0,17.7698,17.8184,17.7628,17.8114,27200.0
2009-04-13 14:00:00,25.66,25.73,25.63,25.69,38200.0,17.8114,17.86,17.7906,17.8323,38200.0
2009-04-13 14:30:00,25.69,25.78,25.68,25.68,50000.0,17.8323,17.8947,17.8253,17.8253,50000.0
2009-04-13 15:00:00,25.68,26.0,25.64,26.0,72400.0,17.8253,18.0474,17.7975,18.0474,72400.0
2009-04-13 15:30:00,25.99,26.12,25.92,25.92,130900.0,18.0405,18.1307,17.9919,17.9919,130900.0
2009-04-14 09:30:00,25.51,25.51,25.13,25.44,68300.0,17.7073,17.7073,17.4435,17.6587,68300.0
2009-04-14 10:00:00,25.43,25.55,25.33,25.52,56600.0,17.6518,17.7351,17.5824,17.7142,56600.0
2009-04-14 10:30:00,25.52,25.69,25.51,25.52,45700.0,17.7142,17.8323,17.7073,17.7142,45700.0
2009-04-14 11:00:00,25.51,25.57,25.32,25.36,52800.0,17.7073,17.749,17.5754,17.6032,52800.0
2009-04-14 11:30:00,25.36,25.53,25.36,25.4,35100.0,17.6032,17.7212,17.6032,17.631,35100.0
2009-04-14 12:00:00,25.4,25.41,25.26,25.38,40400.0,17.631,17.6379,17.5338,17.6171,40400.0
2009-04-14 12:30:00,25.38,25.42,25.17,25.19,84800.0,17.6171,17.6448,17.4713,17.4852,84800.0
2009-04-14 13:00:00,25.21,25.38,25.21,25.38,73800.0,17.4991,17.6171,17.4991,17.6171,73800.0
2009-04-14 13:30:00,25.38,25.45,25.32,25.43,62100.0,17.6171,17.6657,17.5754,17.6518,62100.0
2009-04-14 14:00:00,25.41,25.52,25.29,25.49,61300.0,17.6379,17.7142,17.5546,17.6934,61300.0
2009-04-14 14:30:00,25.5,25.53,25.32,25.53,68400.0,17.7004,17.7212,17.5754,17.7212,68400.0
2009-04-14 15:00:00,25.55,25.57,25.4,25.43,102300.0,17.7351,17.749,17.631,17.6518,102300.0
2009-04-14 15:30:00,25.43,25.52,25.35,25.38,205200.0,17.6518,17.7142,17.5962,17.6171,205200.0
2009-04-15 09:30:00,25.24,25.65,25.24,25.65,91500.0,17.5199,17.8045,17.5199,17.8045,91500.0
2009-04-15 10:00:00,25.65,25.97,25.63,25.82,71800.0,17.8045,18.0266,17.7906,17.9225,71800.0
2009-04-15 10:30:00,25.8,25.93,25.75,25.91,58400.0,17.9086,17.9988,17.8739,17.985,58400.0
2009-04-15 11:00:00,25.91,26.19,25.89,26.15,82000.0,17.985,18.1793,17.9711,18.1516,82000.0
2009-04-15 11:30:00,26.13,26.49,26.13,26.43,81700.0,18.1377,18.3876,18.1377,18.3459,81700.0
2009-04-15 12:00:00,26.44,26.5,26.37,26.49,75100.0,18.3528,18.3945,18.3043,18.3876,75100.0
2009-04-15 12:30:00,26.47,26.66,26.47,26.65,85300.0,18.3737,18.5056,18.3737,18.4986,85300.0
2009-04-15 13:00:00,26.66,26.71,26.48,26.65,302000.0,18.5056,18.5403,18.3806,18.4986,302000.0
2009-04-15 13:30:00,26.66,26.7,26.6,26.69,113500.0,18.5056,18.5333,18.4639,18.5264,113500.0
2009-04-15 14:00:00,26.68,26.82,26.66,26.73,149500.0,18.5194,18.6166,18.5056,18.5541,149500.0
2009-04-15 14:30:00,26.72,26.81,26.69,26.72,162200.0,18.5472,18.6097,18.5264,18.5472,162200.0
2009-04-15 15:00:00,26.73,26.91,26.7,26.82,193000.0,18.5541,18.6791,18.5333,18.6166,193000.0
2009-04-15 15:30:00,26.82,27.09,26.82,27.06,279100.0,18.6166,18.804,18.6166,18.7832,279100.0
2009-04-16 09:30:00,27.18,27.34,26.63,26.76,104800.0,18.8665,18.9776,18.4847,18.575,104800.0
2009-04-16 10:00:00,26.79,26.81,26.5,26.72,58100.0,18.5958,18.6097,18.3945,18.5472,58100.0
2009-04-16 10:30:00,26.72,26.8,26.57,26.66,76500.0,18.5472,18.6027,18.4431,18.5056,76500.0
2009-04-16 11:00:00,26.66,26.88,26.64,26.77,73700.0,18.5056,18.6583,18.4917,18.5819,73700.0
2009-04-16 11:30:00,26.77,26.97,26.76,26.84,69300.0,18.5819,18.7207,18.575,18.6305,69300.0
2009-04-16 12:00:00,26.84,26.94,26.79,26.85,71500.0,18.6305,18.6999,18.5958,18.6374,71500.0
2009-04-16 12:30:00,26.85,27.01,26.85,26.99,57900.0,18.6374,18.7485,18.6374,18.7346,57900.0
2009-04-16 13:00:00,27.0,27.01,26.87,27.0,55100.0,18.7416,18.7485,18.6513,18.7416,55100.0
2009-04-16 13:30:00,27.0,27.08,26.91,27.06,80200.0,18.7416,18.7971,18.6791,18.7832,80200.0
2009-04-16 14:00:00,27.06,27.26,27.0,27.2,101500.0,18.7832,18.922,18.7416,18.8804,101500.0
2009-04-16 14:30:00,27.21,27.39,27.17,27.27,139200.0,18.8873,19.0123,18.8596,18.929,139200.0
2009-04-16 15:00:00,27.29,27.43,27.23,27.37,146300.0,18.9429,19.04,18.9012,18.9984,146300.0
2009-04-16 15:30:00,27.37,27.52,27.33,27.4,290300.0,18.9984,19.1025,18.9706,19.0192,290300.0
2009-04-17 09:30:00,27.52,27.66,27.25,27.37,160600.0,19.1025,19.1997,18.9151,18.9984,160600.0
2009-04-17 10:00:00,27.42,27.52,27.34,27.4,92700.0,19.0331,19.1025,18.9776,19.0192,92700.0
2009-04-17 10:30:00,27.38,27.4,27.21,27.28,141200.0,19.0053,19.0192,18.8873,18.9359,141200.0
2009-04-17 11:00:00,27.29,27.42,27.18,27.42,86400.0,18.9429,19.0331,18.8665,19.0331,86400.0
2009-04-17 11:30:00,27.41,27.52,27.37,27.4,66600.0,19.0262,19.1025,18.9984,19.0192,66600.0
2009-04-17 12:00:00,27.39,27.51,27.29,27.45,90800.0,19.0123,19.0956,18.9429,19.0539,90800.0
2009-04-17 12:30:00,27.45,27.46,27.27,27.38,80100.0,19.0539,19.0609,18.929,19.0053,80100.0
2009-04-17 13:00:00,27.38,27.54,27.34,27.48,51100.0,19.0053,19.1164,18.9776,19.0747,51100.0
2009-04-17 13:30:00,27.48,27.59,27.44,27.57,51700.0,19.0747,19.1511,19.047,19.1372,51700.0
2009-04-17 14:00:00,27.55,27.65,27.53,27.59,88000.0,19.1233,19.1927,19.1095,19.1511,88000.0
2009-04-17 14:30:00,27.6,27.78,27.57,27.71,113700.0,19.158,19.283,19.1372,19.2344,113700.0
2009-04-17 15:00:00,27.71,27.95,27.7,27.91,120900.0,19.2344,19.401,19.2275,19.3732,120900.0
2009-04-17 15:30:00,27.9,27.97,27.72,27.84,190600.0,19.3663,19.4149,19.2413,19.3246,190600.0
2009-04-20 09:30:00,27.43,27.66,26.86,26.97,64900.0,19.04,19.1997,18.6444,18.7207,64900.0
2009-04-20 10:00:00,26.95,26.95,26.78,26.79,133900.0,18.7069,18.7069,18.5889,18.5958,133900.0
2009-04-20 10:30:00,26.79,26.85,26.76,26.84,116500.0,18.5958,18.6374,18.575,18.6305,116500.0
2009-04-20 11:00:00,26.83,27.03,26.83,27.01,87200.0,18.6236,18.7624,18.6236,18.7485,87200.0
2009-04-20 11:30:00,27.01,27.07,26.94,26.95,117900.0,18.7485,18.7902,18.6999,18.7069,117900.0
2009-04-20 12:00:00,26.95,27.0,26.88,26.9,88400.0,18.7069,18.7416,18.6583,18.6722,88400.0
2009-04-20 12:30:00,26.89,27.03,26.83,27.03,52500.0,18.6652,18.7624,18.6236,18.7624,52500.0
2009-04-20 13:00:00,27.02,27.03,26.81,26.84,70000.0,18.7554,18.7624,18.6097,18.6305,70000.0
2009-04-20 13:30:00,26.84,27.02,26.82,26.87,66500.0,18.6305,18.7554,18.6166,18.6513,66500.0
2009-04-20 14:00:00,26.88,26.88,26.75,26.82,85200.0,18.6583,18.6583,18.568,18.6166,85200.0
2009-04-20 14:30:00,26.82,26.86,26.77,26.82,140700.0,18.6166,18.6444,18.5819,18.6166,140700.0
2009-04-20 15:00:00,26.81,26.84,26.76,26.83,152500.0,18.6097,18.6305,18.575,18.6236,152500.0
2009-04-20 15:30:00,26.83,26.93,26.76,26.82,184500.0,18.6236,18.693,18.575,18.6166,184500.0
2009-04-21 09:30:00,26.68,27.6,26.65,27.54,121800.0,18.5194,19.158,18.4986,19.1164,121800.0
2009-04-21 10:00:00,27.54,27.66,27.46,27.49,132000.0,19.1164,19.1997,19.0609,19.0817,132000.0
2009-04-21 10:30:00,27.49,27.63,27.37,27.61,60700.0,19.0817,19.1789,18.9984,19.165,60700.0
2009-04-21 11:00:00,27.63,27.83,27.59,27.71,58100.0,19.1789,19.3177,19.1511,19.2344,58100.0
2009-04-21 11:30:00,27.69,27.83,27.64,27.76,60500.0,19.2205,19.3177,19.1858,19.2691,60500.0
2009-04-21 12:00:00,27.76,27.91,27.75,27.8,48900.0,19.2691,19.3732,19.2622,19.2969,48900.0
2009-04-21 12:30:00,27.82,27.9,27.7,27.7,45500.0,19.3108,19.3663,19.2275,19.2275,45500.0
2009-04-21 13:00:00,27.7,27.75,27.56,27.58,55000.0,19.2275,19.2622,19.1303,19.1442,55000.0
2009-04-21 13:30:00,27.58,27.63,27.47,27.53,53500.0,19.1442,19.1789,19.0678,19.1095,53500.0
2009-04-21 14:00:00,27.53,27.63,27.39,27.62,62000.0,19.1095,19.1789,19.0123,19.1719,62000.0
2009-04-21 14:30:00,27.64,27.75,27.56,27.57,69300.0,19.1858,19.2622,19.1303,19.1372,69300.0
2009-04-21 15:00:00,27.57,27.86,27.54,27.73,90400.0,19.1372,19.3385,19.1164,19.2483,90400.0
2009-04-21 15:30:00,27.73,27.86,27.6,27.85,142200.0,19.2483,19.3385,19.158,19.3316,142200.0
2009-04-22 09:30:00,27.66,27.91,27.44,27.67,58300.0,19.1997,19.3732,19.047,19.2066,58300.0
2009-04-22 10:00:00,27.69,28.36,27.68,28.35,67400.0,19.2205,19.6856,19.2136,19.6786,67400.0
2009-04-22 10:30:00,28.35,28.59,28.31,28.4,57400.0,19.6786,19.8452,19.6509,19.7133,57400.0
2009-04-22 11:00:00,28.42,28.63,28.42,28.63,42900.0,19.7272,19.873,19.7272,19.873,42900.0
2009-04-22 11:30:00,28.63,28.74,28.59,28.71,48700.0,19.873,19.9494,19.8452,19.9285,48700.0
2009-04-22 12:00:00,28.73,28.75,28.51,28.51,57600.0,19.9424,19.9563,19.7897,19.7897,57600.0
2009-04-22 12:30:00,28.5,28.5,28.19,28.35,47400.0,19.7828,19.7828,19.5676,19.6786,47400.0
2009-04-22 13:00:00,28.38,28.53,28.19,28.5,47900.0,19.6995,19.8036,19.5676,19.7828,47900.0
2009-04-22 13:30:00,28.52,28.66,28.48,28.53,54200.0,19.7966,19.8938,19.7689,19.8036,54200.0
2009-04-22 14:00:00,28.52,28.79,28.49,28.71,141100.0,19.7966,19.9841,19.7758,19.9285,141100.0
2009-04-22 14:30:00,28.72,28.94,28.72,28.82,131700.0,19.9355,20.0882,19.9355,20.0049,131700.0
2009-04-22 15:00:00,28.82,29.1,28.74,28.89,218000.0,20.0049,20.1992,19.9494,20.0535,218000.0
2009-04-22 15:30:00,28.88,28.92,28.27,28.34,228300.0,20.0465,20.0743,19.6231,19.6717,228300.0
2009-04-23 09:30:00,28.39,28.62,28.11,28.12,47700.0,19.7064,19.8661,19.5121,19.519,47700.0
2009-04-23 10:00:00,28.11,28.47,27.87,28.46,57600.0,19.5121,19.7619,19.3455,19.755,57600.0
2009-04-23 10:30:00,28.46,28.57,28.13,28.14,46500.0,19.755,19.8314,19.5259,19.5329,46500.0
2009-04-23 11:00:00,28.11,28.2,27.94,28.1,55100.0,19.5121,19.5745,19.394,19.5051,55100.0
2009-04-23 11:30:00,28.09,28.18,27.95,28.09,46700.0,19.4982,19.5606,19.401,19.4982,46700.0
2009-04-23 12:00:00,28.12,28.29,28.04,28.22,38400.0,19.519,19.637,19.4635,19.5884,38400.0
2009-04-23 12:30:00,28.22,28.29,28.07,28.24,47600.0,19.5884,19.637,19.4843,19.6023,47600.0
2009-04-23 13:00:00,28.25,28.6,28.25,28.5,65700.0,19.6092,19.8522,19.6092,19.7828,65700.0
2009-04-23 13:30:00,28.48,28.56,28.42,28.53,75100.0,19.7689,19.8244,19.7272,19.8036,75100.0
2009-04-23 14:00:00,28.52,28.59,28.35,28.56,98200.0,19.7966,19.8452,19.6786,19.8244,98200.0
2009-04-23 14:30:00,28.56,28.68,28.46,28.51,104700.0,19.8244,19.9077,19.755,19.7897,104700.0
2009-04-23 15:00:00,28.5,28.55,28.23,28.38,186200.0,19.7828,19.8175,19.5953,19.6995,186200.0
2009-04-23 15:30:00,28.37,28.72,28.26,28.69,165300.0,19.6925,19.9355,19.6162,19.9146,165300.0
2009-04-24 09:30:00,28.98,29.36,28.64,29.32,47700.0,20.1159,20.3797,19.8799,20.3519,47700.0
2009-04-24 10:00:00,29.4,29.56,29.22,29.41,82800.0,20.4075,20.5185,20.2825,20.4144,82800.0
2009-04-24 10:30:00,29.39,29.52,29.3,29.38,63300.0,20.4005,20.4908,20.3381,20.3936,63300.0
2009-04-24 11:00:00,29.39,29.61,29.25,29.58,115700.0,20.4005,20.5532,20.3034,20.5324,115700.0
2009-04-24 11:30:00,29.6,29.73,29.56,29.65,52500.0,20.5463,20.6365,20.5185,20.581,52500.0
2009-04-24 12:00:00,29.66,29.71,29.55,29.57,45500.0,20.588,20.6227,20.5116,20.5255,45500.0
2009-04-24 12:30:00,29.58,29.78,29.56,29.77,62500.0,20.5324,20.6713,20.5185,20.6643,62500.0
2009-04-24 13:00:00,29.75,29.78,29.56,29.63,50300.0,20.6504,20.6713,20.5185,20.5671,50300.0
2009-04-24 13:30:00,29.64,29.64,29.47,29.48,49700.0,20.5741,20.5741,20.4561,20.463,49700.0
2009-04-24 14:00:00,29.49,29.67,29.19,29.59,146900.0,20.47,20.5949,20.2617,20.5394,146900.0
2009-04-24 14:30:00,29.6,29.88,29.59,29.88,90600.0,20.5463,20.7407,20.5394,20.7407,90600.0
2009-04-24 15:00:00,29.88,29.97,29.75,29.78,122000.0,20.7407,20.8031,20.6504,20.6713,122000.0
2009-04-24 15:30:00,29.8,30.0,29.62,29.72,212600.0,20.6851,20.824,20.5602,20.6296,212600.0
2009-04-27 09:30:00,29.45,29.77,29.3,29.72,66700.0,20.4422,20.6643,20.3381,20.6296,66700.0
2009-04-27 10:00:00,29.73,29.8,29.33,29.57,61400.0,20.6365,20.6851,20.3589,20.5255,61400.0
2009-04-27 10:30:00,29.57,29.9,29.53,29.8,41300.0,20.5255,20.7545,20.4977,20.6851,41300.0
2009-04-27 11:00:00,29.8,29.96,29.67,29.96,53100.0,20.6851,20.7962,20.5949,20.7962,53100.0
2009-04-27 11:30:00,29.96,30.07,29.84,30.01,54400.0,20.7962,20.8725,20.7129,20.8309,54400.0
2009-04-27 12:00:00,30.01,30.05,29.84,29.9,35600.0,20.8309,20.8587,20.7129,20.7545,35600.0
2009-04-27 12:30:00,29.93,29.98,29.78,29.82,82900.0,20.7754,20.8101,20.6713,20.699,82900.0
2009-04-27 13:00:00,29.81,29.89,29.68,29.71,53900.0,20.6921,20.7476,20.6018,20.6227,53900.0
2009-04-27 13:30:00,29.7,29.77,29.53,29.59,66500.0,20.6157,20.6643,20.4977,20.5394,66500.0
2009-04-27 14:00:00,29.59,29.63,29.48,29.53,61900.0,20.5394,20.5671,20.463,20.4977,61900.0
2009-04-27 14:30:00,29.54,29.61,29.48,29.5,73800.0,20.5047,20.5532,20.463,20.4769,73800.0
2009-04-27 15:00:00,29.49,29.67,29.35,29.52,205600.0,20.47,20.5949,20.3728,20.4908,205600.0
2009-04-27 15:30:00,29.51,29.69,29.36,29.44,345300.0,20.4838,20.6088,20.3797,20.4352,345300.0
2009-04-28 09:30:00,26.55,28.09,26.55,27.69,292900.0,18.4292,19.4982,18.4292,19.2205,292900.0
2009-04-28 10:00:00,27.7,28.23,27.65,27.79,224400.0,19.2275,19.5953,19.1927,19.2899,224400.0
2009-04-28 10:30:00,27.78,28.04,27.73,27.9,156500.0,19.283,19.4635,19.2483,19.3663,156500.0
2009-04-28 11:00:00,27.9,28.04,27.9,27.9,119900.0,19.3663,19.4635,19.3663,19.3663,119900.0
2009-04-28 11:30:00,27.9,28.0,27.69,27.94,89100.0,19.3663,19.4357,19.2205,19.394,89100.0
2009-04-28 12:00:00,27.93,28.43,27.93,28.29,95300.0,19.3871,19.7342,19.3871,19.637,95300.0
2009-04-28 12:30:00,28.29,28.42,28.28,28.4,39300.0,19.637,19.7272,19.6301,19.7133,39300.0
2009-04-28 13:00:00,28.4,28.49,28.18,28.2,65600.0,19.7133,19.7758,19.5606,19.5745,65600.0
2009-04-28 13:30:00,28.2,28.39,28.05,28.21,88200.0,19.5745,19.7064,19.4704,19.5815,88200.0
2009-04-28 14:00:00,28.22,28.5,28.15,28.44,85100.0,19.5884,19.7828,19.5398,19.7411,85100.0
2009-04-28 14:30:00,28.44,28.63,28.13,28.17,129400.0,19.7411,19.873,19.5259,19.5537,129400.0
2009-04-28 15:00:00,28.17,28.29,27.98,27.98,136600.0,19.5537,19.637,19.4218,19.4218,136600.0
2009-04-28 15:30:00,27.98,28.1,27.86,28.01,304400.0,19.4218,19.5051,19.3385,19.4426,304400.0
2009-04-29 09:30:00,28.33,28.91,28.08,28.84,118500.0,19.6648,20.0674,19.4912,20.0188,118500.0
2009-04-29 10:00:00,28.81,28.92,28.66,28.82,57700.0,19.9979,20.0743,19.8938,20.0049,57700.0
2009-04-29 10:30:00,28.83,28.89,28.74,28.81,44900.0,20.0118,20.0535,19.9494,19.9979,44900.0
2009-04-29 11:00:00,28.82,28.86,28.72,28.76,55600.0,20.0049,20.0326,19.9355,19.9632,55600.0
2009-04-29 11:30:00,28.77,28.79,28.64,28.73,40700.0,19.9702,19.9841,19.8799,19.9424,40700.0
2009-04-29 12:00:00,28.74,28.78,28.59,28.67,55000.0,19.9494,19.9771,19.8452,19.9008,55000.0
2009-04-29 12:30:00,28.68,28.69,28.48,28.52,48100.0,19.9077,19.9146,19.7689,19.7966,48100.0
2009-04-29 13:00:00,28.5,28.59,28.41,28.55,65700.0,19.7828,19.8452,19.7203,19.8175,65700.0
2009-04-29 13:30:00,28.56,28.63,28.5,28.59,50000.0,19.8244,19.873,19.7828,19.8452,50000.0
2009-04-29 14:00:00,28.59,28.68,28.42,28.62,78500.0,19.8452,19.9077,19.7272,19.8661,78500.0
2009-04-29 14:30:00,28.65,28.84,28.4,28.5,99100.0,19.8869,20.0188,19.7133,19.7828,99100.0
2009-04-29 15:00:00,28.5,28.61,28.26,28.28,115600.0,19.7828,19.8591,19.6162,19.6301,115600.0
2009-04-29 15:30:00,28.28,28.47,28.19,28.34,210400.0,19.6301,19.7619,19.5676,19.6717,210400.0
2009-04-30 09:30:00,28.78,29.16,28.75,28.94,63700.0,19.9771,20.2409,19.9563,20.0882,63700.0
2009-04-30 10:00:00,28.94,29.38,28.94,29.28,83600.0,20.0882,20.3936,20.0882,20.3242,83600.0
2009-04-30 10:30:00,29.29,29.48,29.27,29.34,63600.0,20.3311,20.463,20.3172,20.3658,63600.0
2009-04-30 11:00:00,29.36,29.39,29.25,29.29,48600.0,20.3797,20.4005,20.3034,20.3311,48600.0
2009-04-30 11:30:00,29.3,29.36,29.12,29.12,36800.0,20.3381,20.3797,20.2131,20.2131,36800.0
2009-04-30 12:00:00,29.13,29.2,29.0,29.09,63300.0,20.2201,20.2687,20.1298,20.1923,63300.0
2009-04-30 12:30:00,29.1,29.11,28.75,28.81,68500.0,20.1992,20.2062,19.9563,19.9979,68500.0
2009-04-30 13:00:00,28.84,28.89,28.51,28.58,73400.0,20.0188,20.0535,19.7897,19.8383,73400.0
2009-04-30 13:30:00,28.59,28.87,28.55,28.85,47000.0,19.8452,20.0396,19.8175,20.0257,47000.0
2009-04-30 14:00:00,28.83,28.99,28.75,28.98,68400.0,20.0118,20.1229,19.9563,20.1159,68400.0
2009-04-30 14:30:00,28.98,29.05,28.81,29.02,61700.0,20.1159,20.1645,19.9979,20.1437,61700.0
2009-04-30 15:00:00,29.04,29.04,28.65,28.78,123300.0,20.1576,20.1576,19.8869,19.9771,123300.0
2009-04-30 15:30:00,28.78,29.0,28.69,28.75,222500.0,19.9771,20.1298,19.9146,19.9563,222500.0
2009-05-01 09:30:00,28.59,28.73,28.47,28.6,52300.0,19.8452,19.9424,19.7619,19.8522,52300.0
2009-05-01 10:00:00,28.6,28.76,28.31,28.36,50200.0,19.8522,19.9632,19.6509,19.6856,50200.0
2009-05-01 10:30:00,28.36,28.54,28.25,28.44,47300.0,19.6856,19.8105,19.6092,19.7411,47300.0
2009-05-01 11:00:00,28.44,28.81,28.44,28.68,38000.0,19.7411,19.9979,19.7411,19.9077,38000.0
2009-05-01 11:30:00,28.65,28.71,28.47,28.48,24300.0,19.8869,19.9285,19.7619,19.7689,24300.0
2009-05-01 12:00:00,28.48,28.64,28.44,28.52,35900.0,19.7689,19.8799,19.7411,19.7966,35900.0
2009-05-01 12:30:00,28.52,28.67,28.44,28.64,68500.0,19.7966,19.9008,19.7411,19.8799,68500.0
2009-05-01 13:00:00,28.64,28.73,28.56,28.73,39100.0,19.8799,19.9424,19.8244,19.9424,39100.0
2009-05-01 13:30:00,28.73,28.91,28.72,28.76,58900.0,19.9424,20.0674,19.9355,19.9632,58900.0
2009-05-01 14:00:00,28.76,28.8,28.6,28.63,58500.0,19.9632,19.991,19.8522,19.873,58500.0
2009-05-01 14:30:00,28.63,28.64,28.38,28.41,98500.0,19.873,19.8799,19.6995,19.7203,98500.0
2009-05-01 15:00:00,28.41,28.52,28.25,28.28,108400.0,19.7203,19.7966,19.6092,19.6301,108400.0
2009-05-01 15:30:00,28.29,28.46,28.21,28.46,186500.0,19.637,19.755,19.5815,19.755,186500.0
2009-05-04 09:30:00,28.48,28.48,28.05,28.33,86700.0,19.7689,19.7689,19.4704,19.6648,86700.0
2009-05-04 10:00:00,28.34,28.53,28.27,28.44,67800.0,19.6717,19.8036,19.6231,19.7411,67800.0
2009-05-04 10:30:00,28.45,28.6,28.35,28.38,64100.0,19.7481,19.8522,19.6786,19.6995,64100.0
2009-05-04 11:00:00,28.39,28.59,28.39,28.45,65600.0,19.7064,19.8452,19.7064,19.7481,65600.0
2009-05-04 11:30:00,28.44,28.46,28.23,28.26,88000.0,19.7411,19.755,19.5953,19.6162,88000.0
2009-05-04 12:00:00,28.26,28.39,28.08,28.13,115400.0,19.6162,19.7064,19.4912,19.5259,115400.0
2009-05-04 12:30:00,28.13,28.22,28.1,28.16,92800.0,19.5259,19.5884,19.5051,19.5468,92800.0
2009-05-04 13:00:00,28.16,28.21,28.11,28.13,75500.0,19.5468,19.5815,19.5121,19.5259,75500.0
2009-05-04 13:30:00,28.13,28.3,28.13,28.28,85300.0,19.5259,19.6439,19.5259,19.6301,85300.0
2009-05-04 14:00:00,28.29,28.32,28.11,28.19,122200.0,19.637,19.6578,19.5121,19.5676,122200.0
2009-05-04 14:30:00,28.19,28.21,28.1,28.13,143300.0,19.5676,19.5815,19.5051,19.5259,143300.0
2009-05-04 15:00:00,28.13,28.26,28.1,28.19,181600.0,19.5259,19.6162,19.5051,19.5676,181600.0
2009-05-04 15:30:00,28.2,28.45,28.13,28.45,303600.0,19.5745,19.7481,19.5259,19.7481,303600.0
2009-05-05 09:30:00,28.36,28.58,28.11,28.25,49900.0,19.6856,19.8383,19.5121,19.6092,49900.0
2009-05-05 10:00:00,28.28,28.47,28.14,28.26,28000.0,19.6301,19.7619,19.5329,19.6162,28000.0
2009-05-05 10:30:00,28.24,28.24,28.05,28.12,53400.0,19.6023,19.6023,19.4704,19.519,53400.0
2009-05-05 11:00:00,28.09,28.23,28.09,28.21,31100.0,19.4982,19.5953,19.4982,19.5815,31100.0
2009-05-05 11:30:00,28.21,28.3,28.13,28.17,54100.0,19.5815,19.6439,19.5259,19.5537,54100.0
2009-05-05 12:00:00,28.18,28.18,28.11,28.16,22300.0,19.5606,19.5606,19.5121,19.5468,22300.0
2009-05-05 12:30:00,28.16,28.2,28.07,28.2,27100.0,19.5468,19.5745,19.4843,19.5745,27100.0
2009-05-05 13:00:00,28.2,28.31,28.14,28.16,31100.0,19.5745,19.6509,19.5329,19.5468,31100.0
2009-05-05 13:30:00,28.16,28.22,28.1,28.16,36500.0,19.5468,19.5884,19.5051,19.5468,36500.0
2009-05-05 14:00:00,28.16,28.17,28.04,28.04,66400.0,19.5468,19.5537,19.4635,19.4635,66400.0
2009-05-05 14:30:00,28.04,28.21,28.03,28.16,54200.0,19.4635,19.5815,19.4565,19.5468,54200.0
2009-05-05 15:00:00,28.14,28.27,28.11,28.24,70600.0,19.5329,19.6231,19.5121,19.6023,70600.0
2009-05-05 15:30:00,28.23,28.37,28.2,28.29,119700.0,19.5953,19.6925,19.5745,19.637,119700.0
2009-05-06 09:30:00,28.56,28.71,27.96,28.13,75000.0,19.8244,19.9285,19.4079,19.5259,75000.0
2009-05-06 10:00:00,28.11,28.13,27.79,27.83,59800.0,19.5121,19.5259,19.2899,19.3177,59800.0
2009-05-06 10:30:00,27.83,28.03,27.8,28.01,90500.0,19.3177,19.4565,19.2969,19.4426,90500.0
2009-05-06 11:00:00,28.02,28.08,27.9,28.01,70500.0,19.4496,19.4912,19.3663,19.4426,70500.0
2009-05-06 11:30:00,28.01,28.11,27.93,28.11,46800.0,19.4426,19.5121,19.3871,19.5121,46800.0
2009-05-06 12:00:00,28.12,28.29,28.12,28.27,40600.0,19.519,19.637,19.519,19.6231,40600.0
2009-05-06 12:30:00,28.27,28.27,27.99,28.02,31400.0,19.6231,19.6231,19.4288,19.4496,31400.0
2009-05-06 13:00:00,28.02,28.14,27.96,28.0,65500.0,19.4496,19.5329,19.4079,19.4357,65500.0
2009-05-06 13:30:00,27.99,28.16,27.92,28.15,87600.0,19.4288,19.5468,19.3802,19.5398,87600.0
2009-05-06 14:00:00,28.15,28.19,28.06,28.14,64300.0,19.5398,19.5676,19.4773,19.5329,64300.0
2009-05-06 14:30:00,28.14,28.18,28.03,28.05,90800.0,19.5329,19.5606,19.4565,19.4704,90800.0
2009-05-06 15:00:00,28.05,28.11,27.9,28.03,152200.0,19.4704,19.5121,19.3663,19.4565,152200.0
2009-05-06 15:30:00,28.04,28.36,27.99,28.36,247300.0,19.4635,19.6856,19.4288,19.6856,247300.0
2009-05-07 09:30:00,28.93,28.93,28.0,28.14,138900.0,20.0812,20.0812,19.4357,19.5329,138900.0
2009-05-07 10:00:00,28.13,28.17,27.66,27.7,108000.0,19.5259,19.5537,19.1997,19.2275,108000.0
2009-05-07 10:30:00,27.69,27.79,27.62,27.66,86200.0,19.2205,19.2899,19.1719,19.1997,86200.0
2009-05-07 11:00:00,27.65,27.68,27.47,27.59,101200.0,19.1927,19.2136,19.0678,19.1511,101200.0
2009-05-07 11:30:00,27.58,27.75,27.52,27.69,53400.0,19.1442,19.2622,19.1025,19.2205,53400.0
2009-05-07 12:00:00,27.69,27.69,27.53,27.57,61400.0,19.2205,19.2205,19.1095,19.1372,61400.0
2009-05-07 12:30:00,27.59,27.8,27.57,27.76,77800.0,19.1511,19.2969,19.1372,19.2691,77800.0
2009-05-07 13:00:00,27.77,27.78,27.48,27.54,102000.0,19.276,19.283,19.0747,19.1164,102000.0
2009-05-07 13:30:00,27.55,27.57,27.41,27.5,77500.0,19.1233,19.1372,19.0262,19.0886,77500.0
2009-05-07 14:00:00,27.5,27.56,27.4,27.55,95300.0,19.0886,19.1303,19.0192,19.1233,95300.0
2009-05-07 14:30:00,27.56,27.58,27.42,27.49,139500.0,19.1303,19.1442,19.0331,19.0817,139500.0
2009-05-07 15:00:00,27.51,27.59,27.35,27.49,198600.0,19.0956,19.1511,18.9845,19.0817,198600.0
2009-05-07 15:30:00,27.49,27.73,27.41,27.65,304400.0,19.0817,19.2483,19.0262,19.1927,304400.0
2009-05-08 09:30:00,27.94,28.5,27.77,28.35,69000.0,19.394,19.7828,19.276,19.6786,69000.0
2009-05-08 10:00:00,28.37,28.38,28.09,28.34,92300.0,19.6925,19.6995,19.4982,19.6717,92300.0
2009-05-08 10:30:00,28.36,28.42,28.19,28.27,44900.0,19.6856,19.7272,19.5676,19.6231,44900.0
2009-05-08 11:00:00,28.27,28.54,28.27,28.29,40800.0,19.6231,19.8105,19.6231,19.637,40800.0
2009-05-08 11:30:00,28.29,28.43,28.25,28.41,33000.0,19.637,19.7342,19.6092,19.7203,33000.0
2009-05-08 12:00:00,28.42,28.62,28.4,28.56,43100.0,19.7272,19.8661,19.7133,19.8244,43100.0
2009-05-08 12:30:00,28.56,28.7,28.45,28.65,53700.0,19.8244,19.9216,19.7481,19.8869,53700.0
2009-05-08 13:00:00,28.65,28.77,28.57,28.59,48800.0,19.8869,19.9702,19.8314,19.8452,48800.0
2009-05-08 13:30:00,28.58,28.75,28.54,28.68,53000.0,19.8383,19.9563,19.8105,19.9077,53000.0
2009-05-08 14:00:00,28.69,28.92,28.69,28.86,67600.0,19.9146,20.0743,19.9146,20.0326,67600.0
2009-05-08 14:30:00,28.87,29.03,28.87,28.97,69500.0,20.0396,20.1507,20.0396,20.109,69500.0
2009-05-08 15:00:00,28.98,28.99,28.86,28.87,103200.0,20.1159,20.1229,20.0326,20.0396,103200.0
2009-05-08 15:30:00,28.88,29.06,28.82,29.01,202900.0,20.0465,20.1715,20.0049,20.1368,202900.0
2009-05-11 09:30:00,28.73,28.82,28.0,28.07,57500.0,19.9424,20.0049,19.4357,19.4843,57500.0
2009-05-11 10:00:00,28.08,28.42,27.99,28.23,93300.0,19.4912,19.7272,19.4288,19.5953,93300.0
2009-05-11 10:30:00,28.21,28.37,28.13,28.2,55700.0,19.5815,19.6925,19.5259,19.5745,55700.0
2009-05-11 11:00:00,28.19,28.25,28.1,28.12,81700.0,19.5676,19.6092,19.5051,19.519,81700.0
2009-05-11 11:30:00,28.13,28.18,28.05,28.15,71100.0,19.5259,19.5606,19.4704,19.5398,71100.0
2009-05-11 12:00:00,28.12,28.22,28.04,28.15,38300.0,19.519,19.5884,19.4635,19.5398,38300.0
2009-05-11 12:30:00,28.15,28.19,28.06,28.13,35500.0,19.5398,19.5676,19.4773,19.5259,35500.0
2009-05-11 13:00:00,28.12,28.2,28.05,28.12,50400.0,19.519,19.5745,19.4704,19.519,50400.0
2009-05-11 13:30:00,28.1,28.27,28.08,28.14,37400.0,19.5051,19.6231,19.4912,19.5329,37400.0
2009-05-11 14:00:00,28.14,28.24,28.1,28.16,101900.0,19.5329,19.6023,19.5051,19.5468,101900.0
2009-05-11 14:30:00,28.16,28.23,28.08,28.13,83100.0,19.5468,19.5953,19.4912,19.5259,83100.0
2009-05-11 15:00:00,28.13,28.19,28.01,28.09,130600.0,19.5259,19.5676,19.4426,19.4982,130600.0
2009-05-11 15:30:00,28.07,28.19,28.02,28.09,235900.0,19.4843,19.5676,19.4496,19.4982,235900.0
2009-05-12 09:30:00,28.06,28.07,27.54,27.75,96300.0,19.4773,19.4843,19.1164,19.2622,96300.0
2009-05-12 10:00:00,27.76,27.79,27.51,27.51,107300.0,19.2691,19.2899,19.0956,19.0956,107300.0
2009-05-12 10:30:00,27.51,27.61,27.41,27.61,108500.0,19.0956,19.165,19.0262,19.165,108500.0
2009-05-12 11:00:00,27.61,27.65,27.46,27.49,65400.0,19.165,19.1927,19.0609,19.0817,65400.0
2009-05-12 11:30:00,27.5,27.62,27.48,27.62,62500.0,19.0886,19.1719,19.0747,19.1719,62500.0
2009-05-12 12:00:00,27.62,27.7,27.6,27.62,137400.0,19.1719,19.2275,19.158,19.1719,137400.0
2009-05-12 12:30:00,27.62,27.64,27.45,27.46,64300.0,19.1719,19.1858,19.0539,19.0609,64300.0
2009-05-12 13:00:00,27.46,27.52,27.46,27.46,62100.0,19.0609,19.1025,19.0609,19.0609,62100.0
2009-05-12 13:30:00,27.46,27.52,27.34,27.36,77000.0,19.0609,19.1025,18.9776,18.9915,77000.0
2009-05-12 14:00:00,27.36,27.49,27.32,27.39,47400.0,18.9915,19.0817,18.9637,19.0123,47400.0
2009-05-12 14:30:00,27.38,27.76,27.37,27.71,59800.0,19.0053,19.2691,18.9984,19.2344,59800.0
2009-05-12 15:00:00,27.72,27.99,27.69,27.87,91800.0,19.2413,19.4288,19.2205,19.3455,91800.0
2009-05-12 15:30:00,27.87,27.93,27.66,27.74,202100.0,19.3455,19.3871,19.1997,19.2552,202100.0
2009-05-13 09:30:00,27.15,27.23,26.74,26.89,60300.0,18.8457,18.9012,18.5611,18.6652,60300.0
2009-05-13 10:00:00,26.89,26.97,26.69,26.91,44000.0,18.6652,18.7207,18.5264,18.6791,44000.0
2009-05-13 10:30:00,26.91,27.0,26.72,26.73,54700.0,18.6791,18.7416,18.5472,18.5541,54700.0
2009-05-13 11:00:00,26.73,26.88,26.66,26.83,39300.0,18.5541,18.6583,18.5056,18.6236,39300.0
2009-05-13 11:30:00,26.84,26.84,26.63,26.63,64900.0,18.6305,18.6305,18.4847,18.4847,64900.0
2009-05-13 12:00:00,26.63,26.72,26.62,26.7,41300.0,18.4847,18.5472,18.4778,18.5333,41300.0
2009-05-13 12:30:00,26.71,26.71,26.45,26.45,37900.0,18.5403,18.5403,18.3598,18.3598,37900.0
2009-05-13 13:00:00,26.45,26.49,26.32,26.32,44200.0,18.3598,18.3876,18.2696,18.2696,44200.0
2009-05-13 13:30:00,26.3,26.53,26.27,26.53,50300.0,18.2557,18.4153,18.2348,18.4153,50300.0
2009-05-13 14:00:00,26.53,26.53,26.29,26.4,50800.0,18.4153,18.4153,18.2487,18.3251,50800.0
2009-05-13 14:30:00,26.39,26.61,26.36,26.6,62500.0,18.3181,18.4709,18.2973,18.4639,62500.0
2009-05-13 15:00:00,26.6,26.63,26.43,26.48,92800.0,18.4639,18.4847,18.3459,18.3806,92800.0
2009-05-13 15:30:00,26.47,26.63,26.41,26.44,184200.0,18.3737,18.4847,18.332,18.3528,184200.0
2009-05-14 09:30:00,26.47,26.68,26.14,26.53,72900.0,18.3737,18.5194,18.1446,18.4153,72900.0
2009-05-14 10:00:00,26.54,26.91,26.53,26.66,56900.0,18.4223,18.6791,18.4153,18.5056,56900.0
2009-05-14 10:30:00,26.67,26.81,26.6,26.72,36200.0,18.5125,18.6097,18.4639,18.5472,36200.0
2009-05-14 11:00:00,26.71,26.97,26.71,26.91,39900.0,18.5403,18.7207,18.5403,18.6791,39900.0
2009-05-14 11:30:00,26.91,26.95,26.84,26.91,26000.0,18.6791,18.7069,18.6305,18.6791,26000.0
2009-05-14 12:00:00,26.9,26.99,26.87,26.98,35600.0,18.6722,18.7346,18.6513,18.7277,35600.0
2009-05-14 12:30:00,26.99,27.19,26.98,27.14,65900.0,18.7346,18.8734,18.7277,18.8387,65900.0
2009-05-14 13:00:00,27.11,27.17,27.05,27.09,67100.0,18.8179,18.8596,18.7763,18.804,67100.0
2009-05-14 13:30:00,27.09,27.26,27.09,27.1,33900.0,18.804,18.922,18.804,18.811,33900.0
2009-05-14 14:00:00,27.1,27.26,27.1,27.25,50900.0,18.811,18.922,18.811,18.9151,50900.0
2009-05-14 14:30:00,27.26,27.36,27.22,27.27,63300.0,18.922,18.9915,18.8943,18.929,63300.0
2009-05-14 15:00:00,27.27,27.33,27.1,27.19,89900.0,18.929,18.9706,18.811,18.8734,89900.0
2009-05-14 15:30:00,27.18,27.24,27.0,27.13,184900.0,18.8665,18.9082,18.7416,18.8318,184900.0
2009-05-15 09:30:00,27.13,27.73,26.89,27.39,109600.0,18.8318,19.2483,18.6652,19.0123,109600.0
2009-05-15 10:00:00,27.35,27.36,27.11,27.29,62900.0,18.9845,18.9915,18.8179,18.9429,62900.0
2009-05-15 10:30:00,27.23,27.53,27.23,27.39,29300.0,18.9012,19.1095,18.9012,19.0123,29300.0
2009-05-15 11:00:00,27.39,27.44,27.24,27.27,35900.0,19.0123,19.047,18.9082,18.929,35900.0
2009-05-15 11:30:00,27.28,27.29,26.91,26.91,61200.0,18.9359,18.9429,18.6791,18.6791,61200.0
2009-05-15 12:00:00,26.9,27.03,26.86,26.99,47500.0,18.6722,18.7624,18.6444,18.7346,47500.0
2009-05-15 12:30:00,26.99,26.99,26.82,26.85,34000.0,18.7346,18.7346,18.6166,18.6374,34000.0
2009-05-15 13:00:00,26.84,26.87,26.73,26.75,36300.0,18.6305,18.6513,18.5541,18.568,36300.0
2009-05-15 13:30:00,26.76,26.8,26.71,26.75,24600.0,18.575,18.6027,18.5403,18.568,24600.0
2009-05-15 14:00:00,26.77,26.83,26.69,26.74,51100.0,18.5819,18.6236,18.5264,18.5611,51100.0
2009-05-15 14:30:00,26.73,26.76,26.6,26.68,58000.0,18.5541,18.575,18.4639,18.5194,58000.0
2009-05-15 15:00:00,26.67,26.77,26.57,26.75,105000.0,18.5125,18.5819,18.4431,18.568,105000.0
2009-05-15 15:30:00,26.76,26.78,26.64,26.69,162900.0,18.575,18.5889,18.4917,18.5264,162900.0
2009-05-18 09:30:00,26.99,27.22,26.69,27.05,125200.0,18.7346,18.8943,18.5264,18.7763,125200.0
2009-05-18 10:00:00,27.07,27.14,26.86,27.03,58600.0,18.7902,18.8387,18.6444,18.7624,58600.0
2009-05-18 10:30:00,27.05,27.27,27.01,27.26,61700.0,18.7763,18.929,18.7485,18.922,61700.0
2009-05-18 11:00:00,27.26,27.26,27.12,27.17,49600.0,18.922,18.922,18.8249,18.8596,49600.0
2009-05-18 11:30:00,27.18,27.28,27.16,27.2,54500.0,18.8665,18.9359,18.8526,18.8804,54500.0
2009-05-18 12:00:00,27.21,27.3,27.21,27.29,38800.0,18.8873,18.9498,18.8873,18.9429,38800.0
2009-05-18 12:30:00,27.3,27.43,27.28,27.38,49300.0,18.9498,19.04,18.9359,19.0053,49300.0
2009-05-18 13:00:00,27.39,27.4,27.18,27.26,56100.0,19.0123,19.0192,18.8665,18.922,56100.0
2009-05-18 13:30:00,27.26,27.26,27.16,27.2,47600.0,18.922,18.922,18.8526,18.8804,47600.0
2009-05-18 14:00:00,27.2,27.27,27.13,27.14,74800.0,18.8804,18.929,18.8318,18.8387,74800.0
2009-05-18 14:30:00,27.14,27.44,27.14,27.44,68300.0,18.8387,19.047,18.8387,19.047,68300.0
2009-05-18 15:00:00,27.43,27.46,27.36,27.38,73600.0,19.04,19.0609,18.9915,19.0053,73600.0
2009-05-18 15:30:00,27.38,27.59,27.34,27.57,250700.0,19.0053,19.1511,18.9776,19.1372,250700.0
2009-05-19 09:30:00,27.25,27.6,27.24,27.34,62500.0,18.9151,19.158,18.9082,18.9776,62500.0
2009-05-19 10:00:00,27.34,27.54,27.22,27.49,66100.0,18.9776,19.1164,18.8943,19.0817,66100.0
2009-05-19 10:30:00,27.51,27.73,27.51,27.59,40300.0,19.0956,19.2483,19.0956,19.1511,40300.0
2009-05-19 11:00:00,27.57,27.68,27.52,27.63,36600.0,19.1372,19.2136,19.1025,19.1789,36600.0
2009-05-19 11:30:00,27.64,27.73,27.62,27.65,37100.0,19.1858,19.2483,19.1719,19.1927,37100.0
2009-05-19 12:00:00,27.65,27.82,27.61,27.8,49200.0,19.1927,19.3108,19.165,19.2969,49200.0
2009-05-19 12:30:00,27.8,27.8,27.63,27.63,41100.0,19.2969,19.2969,19.1789,19.1789,41100.0
2009-05-19 13:00:00,27.61,27.82,27.61,27.79,41200.0,19.165,19.3108,19.165,19.2899,41200.0
2009-05-19 13:30:00,27.8,27.81,27.68,27.74,25200.0,19.2969,19.3038,19.2136,19.2552,25200.0
2009-05-19 14:00:00,27.77,27.83,27.63,27.82,55700.0,19.276,19.3177,19.1789,19.3108,55700.0
2009-05-19 14:30:00,27.83,27.83,27.7,27.74,103200.0,19.3177,19.3177,19.2275,19.2552,103200.0
2009-05-19 15:00:00,27.74,27.75,27.6,27.68,93800.0,19.2552,19.2622,19.158,19.2136,93800.0
2009-05-19 15:30:00,27.67,27.68,27.42,27.46,195400.0,19.2066,19.2136,19.0331,19.0609,195400.0
2009-05-20 09:30:00,27.52,27.96,27.52,27.92,47000.0,19.1025,19.4079,19.1025,19.3802,47000.0
2009-05-20 10:00:00,27.95,28.28,27.95,28.21,56900.0,19.401,19.6301,19.401,19.5815,56900.0
2009-05-20 10:30:00,28.17,28.23,28.05,28.11,53100.0,19.5537,19.5953,19.4704,19.5121,53100.0
2009-05-20 11:00:00,28.1,28.18,28.01,28.01,30100.0,19.5051,19.5606,19.4426,19.4426,30100.0
2009-05-20 11:30:00,28.02,28.11,27.84,27.84,28500.0,19.4496,19.5121,19.3246,19.3246,28500.0
2009-05-20 12:00:00,27.82,27.9,27.71,27.73,24900.0,19.3108,19.3663,19.2344,19.2483,24900.0
2009-05-20 12:30:00,27.73,27.78,27.61,27.61,38700.0,19.2483,19.283,19.165,19.165,38700.0
2009-05-20 13:00:00,27.62,27.69,27.54,27.63,34800.0,19.1719,19.2205,19.1164,19.1789,34800.0
2009-05-20 13:30:00,27.64,27.8,27.61,27.76,32300.0,19.1858,19.2969,19.165,19.2691,32300.0
2009-05-20 14:00:00,27.75,27.82,27.58,27.74,69000.0,19.2622,19.3108,19.1442,19.2552,69000.0
2009-05-20 14:30:00,27.74,27.82,27.57,27.7,77000.0,19.2552,19.3108,19.1372,19.2275,77000.0
2009-05-20 15:00:00,27.7,27.71,27.33,27.37,102500.0,19.2275,19.2344,18.9706,18.9984,102500.0
2009-05-20 15:30:00,27.36,27.42,27.15,27.21,185300.0,18.9915,19.0331,18.8457,18.8873,185300.0
2009-05-21 09:30:00,26.95,27.03,26.46,26.58,53200.0,18.7069,18.7624,18.3667,18.45,53200.0
2009-05-21 10:00:00,26.62,26.72,26.32,26.4,65000.0,18.4778,18.5472,18.2696,18.3251,65000.0
2009-05-21 10:30:00,26.39,26.49,26.34,26.36,50000.0,18.3181,18.3876,18.2834,18.2973,50000.0
2009-05-21 11:00:00,26.37,26.41,26.3,26.36,42600.0,18.3043,18.332,18.2557,18.2973,42600.0
2009-05-21 11:30:00,26.35,26.55,26.33,26.52,46700.0,18.2904,18.4292,18.2765,18.4084,46700.0
2009-05-21 12:00:00,26.51,26.54,26.36,26.38,34000.0,18.4014,18.4223,18.2973,18.3112,34000.0
2009-05-21 12:30:00,26.38,26.6,26.37,26.6,91700.0,18.3112,18.4639,18.3043,18.4639,91700.0
2009-05-21 13:00:00,26.59,26.71,26.42,26.45,19800.0,18.457,18.5403,18.339,18.3598,19800.0
2009-05-21 13:30:00,26.45,26.45,26.36,26.41,23200.0,18.3598,18.3598,18.2973,18.332,23200.0
2009-05-21 14:00:00,26.42,26.48,26.23,26.29,43400.0,18.339,18.3806,18.2071,18.2487,43400.0
2009-05-21 14:30:00,26.27,26.37,26.18,26.27,44600.0,18.2348,18.3043,18.1724,18.2348,44600.0
2009-05-21 15:00:00,26.27,26.38,26.25,26.28,45200.0,18.2348,18.3112,18.221,18.2418,45200.0
2009-05-21 15:30:00,26.32,26.5,26.26,26.48,120200.0,18.2696,18.3945,18.2279,18.3806,120200.0
2009-05-22 09:30:00,26.57,26.79,26.17,26.41,38700.0,18.4431,18.5958,18.1654,18.332,38700.0
2009-05-22 10:00:00,26.38,26.84,26.38,26.73,63000.0,18.3112,18.6305,18.3112,18.5541,63000.0
2009-05-22 10:30:00,26.71,26.87,26.61,26.87,45300.0,18.5403,18.6513,18.4709,18.6513,45300.0
2009-05-22 11:00:00,26.87,26.91,26.67,26.7,57300.0,18.6513,18.6791,18.5125,18.5333,57300.0
2009-05-22 11:30:00,26.71,26.77,26.63,26.74,25600.0,18.5403,18.5819,18.4847,18.5611,25600.0
2009-05-22 12:00:00,26.73,26.91,26.73,26.75,35500.0,18.5541,18.6791,18.5541,18.568,35500.0
2009-05-22 12:30:00,26.75,26.88,26.69,26.87,20300.0,18.568,18.6583,18.5264,18.6513,20300.0
2009-05-22 13:00:00,26.86,26.87,26.78,26.82,31300.0,18.6444,18.6513,18.5889,18.6166,31300.0
2009-05-22 13:30:00,26.81,26.86,26.7,26.79,77100.0,18.6097,18.6444,18.5333,18.5958,77100.0
2009-05-22 14:00:00,26.78,26.85,26.74,26.84,35600.0,18.5889,18.6374,18.5611,18.6305,35600.0
2009-05-22 14:30:00,26.84,26.99,26.82,26.98,53600.0,18.6305,18.7346,18.6166,18.7277,53600.0
2009-05-22 15:00:00,26.98,27.01,26.72,26.73,74300.0,18.7277,18.7485,18.5472,18.5541,74300.0
2009-05-22 15:30:00,26.73,26.84,26.55,26.63,115400.0,18.5541,18.6305,18.4292,18.4847,115400.0
2009-05-26 09:30:00,26.47,26.69,26.21,26.55,81200.0,18.3737,18.5264,18.1932,18.4292,81200.0
2009-05-26 10:00:00,26.55,27.27,26.55,27.23,122800.0,18.4292,18.929,18.4292,18.9012,122800.0
2009-05-26 10:30:00,27.21,27.55,27.21,27.46,89800.0,18.8873,19.1233,18.8873,19.0609,89800.0
2009-05-26 11:00:00,27.46,27.5,27.33,27.4,62200.0,19.0609,19.0886,18.9706,19.0192,62200.0
2009-05-26 11:30:00,27.4,27.57,27.32,27.54,58700.0,19.0192,19.1372,18.9637,19.1164,58700.0
2009-05-26 12:00:00,27.54,27.66,27.43,27.65,60300.0,19.1164,19.1997,19.04,19.1927,60300.0
2009-05-26 12:30:00,27.66,27.81,27.55,27.78,70200.0,19.1997,19.3038,19.1233,19.283,70200.0
2009-05-26 13:00:00,27.77,27.77,27.61,27.65,45600.0,19.276,19.276,19.165,19.1927,45600.0
2009-05-26 13:30:00,27.66,27.71,27.65,27.69,40900.0,19.1997,19.2344,19.1927,19.2205,40900.0
2009-05-26 14:00:00,27.69,27.78,27.64,27.66,41300.0,19.2205,19.283,19.1858,19.1997,41300.0
2009-05-26 14:30:00,27.67,27.77,27.53,27.53,61300.0,19.2066,19.276,19.1095,19.1095,61300.0
2009-05-26 15:00:00,27.54,27.65,27.42,27.47,87200.0,19.1164,19.1927,19.0331,19.0678,87200.0
2009-05-26 15:30:00,27.48,27.72,27.41,27.68,306000.0,19.0747,19.2413,19.0262,19.2136,306000.0
2009-05-27 09:30:00,27.84,27.85,27.3,27.58,30500.0,19.3246,19.3316,18.9498,19.1442,30500.0
2009-05-27 10:00:00,27.59,27.69,27.38,27.59,45800.0,19.1511,19.2205,19.0053,19.1511,45800.0
2009-05-27 10:30:00,27.59,27.74,27.51,27.72,58200.0,19.1511,19.2552,19.0956,19.2413,58200.0
2009-05-27 11:00:00,27.72,27.73,27.55,27.71,25600.0,19.2413,19.2483,19.1233,19.2344,25600.0
2009-05-27 11:30:00,27.67,27.76,27.6,27.66,18700.0,19.2066,19.2691,19.158,19.1997,18700.0
2009-05-27 12:00:00,27.66,27.74,27.63,27.66,35500.0,19.1997,19.2552,19.1789,19.1997,35500.0
2009-05-27 12:30:00,27.66,27.68,27.4,27.45,66200.0,19.1997,19.2136,19.0192,19.0539,66200.0
2009-05-27 13:00:00,27.45,27.62,27.45,27.56,53800.0,19.0539,19.1719,19.0539,19.1303,53800.0
2009-05-27 13:30:00,27.55,27.56,27.06,27.16,83600.0,19.1233,19.1303,18.7832,18.8526,83600.0
2009-05-27 14:00:00,27.16,27.16,27.01,27.11,37500.0,18.8526,18.8526,18.7485,18.8179,37500.0
2009-05-27 14:30:00,27.1,27.29,27.05,27.15,47900.0,18.811,18.9429,18.7763,18.8457,47900.0
2009-05-27 15:00:00,27.16,27.3,26.93,26.97,69200.0,18.8526,18.9498,18.693,18.7207,69200.0
2009-05-27 15:30:00,26.99,27.03,26.85,26.94,189800.0,18.7346,18.7624,18.6374,18.6999,189800.0
2009-05-28 09:30:00,27.35,27.35,26.9,26.94,67600.0,18.9845,18.9845,18.6722,18.6999,67600.0
2009-05-28 10:00:00,26.92,26.92,26.38,26.51,114200.0,18.686,18.686,18.3112,18.4014,114200.0
2009-05-28 10:30:00,26.51,26.65,26.43,26.65,49500.0,18.4014,18.4986,18.3459,18.4986,49500.0
2009-05-28 11:00:00,26.65,26.91,26.63,26.91,84900.0,18.4986,18.6791,18.4847,18.6791,84900.0
2009-05-28 11:30:00,26.9,27.09,26.86,27.0,56100.0,18.6722,18.804,18.6444,18.7416,56100.0
2009-05-28 12:00:00,27.0,27.05,26.67,26.67,29000.0,18.7416,18.7763,18.5125,18.5125,29000.0
2009-05-28 12:30:00,26.66,26.73,26.58,26.59,52700.0,18.5056,18.5541,18.45,18.457,52700.0
2009-05-28 13:00:00,26.59,27.07,26.58,26.94,71100.0,18.457,18.7902,18.45,18.6999,71100.0
2009-05-28 13:30:00,26.94,27.04,26.79,26.91,49800.0,18.6999,18.7693,18.5958,18.6791,49800.0
2009-05-28 14:00:00,26.91,27.16,26.88,27.09,73300.0,18.6791,18.8526,18.6583,18.804,73300.0
2009-05-28 14:30:00,27.1,27.29,27.09,27.25,109900.0,18.811,18.9429,18.804,18.9151,109900.0
2009-05-28 15:00:00,27.24,27.3,27.11,27.28,88800.0,18.9082,18.9498,18.8179,18.9359,88800.0
2009-05-28 15:30:00,27.28,27.33,27.15,27.28,146000.0,18.9359,18.9706,18.8457,18.9359,146000.0
2009-05-29 09:30:00,27.27,27.59,27.06,27.1,83100.0,18.929,19.1511,18.7832,18.811,83100.0
2009-05-29 10:00:00,27.11,27.29,27.05,27.18,66500.0,18.8179,18.9429,18.7763,18.8665,66500.0
2009-05-29 10:30:00,27.18,27.32,27.12,27.22,87700.0,18.8665,18.9637,18.8249,18.8943,87700.0
2009-05-29 11:00:00,27.22,27.25,27.1,27.11,54200.0,18.8943,18.9151,18.811,18.8179,54200.0
2009-05-29 11:30:00,27.12,27.16,27.05,27.06,53300.0,18.8249,18.8526,18.7763,18.7832,53300.0
2009-05-29 12:00:00,27.05,27.26,27.05,27.25,62200.0,18.7763,18.922,18.7763,18.9151,62200.0
2009-05-29 12:30:00,27.24,27.24,27.15,27.2,28500.0,18.9082,18.9082,18.8457,18.8804,28500.0
2009-05-29 13:00:00,27.2,27.28,27.18,27.22,27400.0,18.8804,18.9359,18.8665,18.8943,27400.0
2009-05-29 13:30:00,27.21,27.33,27.16,27.2,30200.0,18.8873,18.9706,18.8526,18.8804,30200.0
2009-05-29 14:00:00,27.2,27.22,27.13,27.2,40000.0,18.8804,18.8943,18.8318,18.8804,40000.0
2009-05-29 14:30:00,27.21,27.28,27.15,27.26,99400.0,18.8873,18.9359,18.8457,18.922,99400.0
2009-05-29 15:00:00,27.28,27.37,27.2,27.35,112200.0,18.9359,18.9984,18.8804,18.9845,112200.0
2009-05-29 15:30:00,27.35,27.63,27.27,27.61,369900.0,18.9845,19.1789,18.929,19.165,369900.0
2009-06-01 09:30:00,27.56,28.0,27.35,27.86,245100.0,19.4086,19.7185,19.2607,19.6199,245100.0
2009-06-01 10:00:00,27.85,28.18,27.83,28.11,135700.0,19.6128,19.8452,19.5988,19.7959,135700.0
2009-06-01 10:30:00,28.11,28.17,28.04,28.08,80300.0,19.7959,19.8382,19.7466,19.7748,80300.0
2009-06-01 11:00:00,28.07,28.23,28.06,28.18,99300.0,19.7678,19.8804,19.7607,19.8452,99300.0
2009-06-01 11:30:00,28.18,28.35,28.15,28.33,72900.0,19.8452,19.965,19.8241,19.9509,72900.0
2009-06-01 12:00:00,28.33,28.43,28.29,28.41,61400.0,19.9509,20.0213,19.9227,20.0072,61400.0
2009-06-01 12:30:00,28.42,28.46,28.32,28.33,57900.0,20.0142,20.0424,19.9438,19.9509,57900.0
2009-06-01 13:00:00,28.32,28.35,28.22,28.22,46300.0,19.9438,19.965,19.8734,19.8734,46300.0
2009-06-01 13:30:00,28.23,28.51,28.23,28.44,61900.0,19.8804,20.0776,19.8804,20.0283,61900.0
2009-06-01 14:00:00,28.45,28.53,28.4,28.45,84100.0,20.0354,20.0917,20.0002,20.0354,84100.0
2009-06-01 14:30:00,28.45,28.47,28.29,28.32,125700.0,20.0354,20.0495,19.9227,19.9438,125700.0
2009-06-01 15:00:00,28.32,28.33,28.01,28.13,190900.0,19.9438,19.9509,19.7255,19.81,190900.0
2009-06-01 15:30:00,28.13,28.23,28.0,28.15,319400.0,19.81,19.8804,19.7185,19.8241,319400.0
2009-06-02 09:30:00,28.06,28.18,27.88,27.96,62300.0,19.7607,19.8452,19.634,19.6903,62300.0
2009-06-02 10:00:00,27.99,28.3,27.97,28.22,76800.0,19.7114,19.9297,19.6973,19.8734,76800.0
2009-06-02 10:30:00,28.24,28.25,28.09,28.16,57800.0,19.8875,19.8945,19.7819,19.8311,57800.0
2009-06-02 11:00:00,28.17,28.26,28.12,28.2,40700.0,19.8382,19.9016,19.803,19.8593,40700.0
2009-06-02 11:30:00,28.18,28.2,28.04,28.17,52800.0,19.8452,19.8593,19.7466,19.8382,52800.0
2009-06-02 12:00:00,28.16,28.23,28.0,28.01,51800.0,19.8311,19.8804,19.7185,19.7255,51800.0
2009-06-02 12:30:00,28.0,28.08,27.97,28.01,58100.0,19.7185,19.7748,19.6973,19.7255,58100.0
2009-06-02 13:00:00,27.99,28.04,27.92,28.01,72700.0,19.7114,19.7466,19.6621,19.7255,72700.0
2009-06-02 13:30:00,28.0,28.13,27.93,27.97,84600.0,19.7185,19.81,19.6692,19.6973,84600.0
2009-06-02 14:00:00,27.97,27.98,27.84,27.87,122000.0,19.6973,19.7044,19.6058,19.6269,122000.0
2009-06-02 14:30:00,27.87,27.95,27.83,27.83,96100.0,19.6269,19.6833,19.5988,19.5988,96100.0
2009-06-02 15:00:00,27.83,27.91,27.79,27.82,137600.0,19.5988,19.6551,19.5706,19.5917,137600.0
2009-06-02 15:30:00,27.83,27.95,27.75,27.85,201300.0,19.5988,19.6833,19.5424,19.6128,201300.0
2009-06-03 09:30:00,27.67,27.94,27.3,27.41,59600.0,19.4861,19.6762,19.2255,19.303,59600.0
2009-06-03 10:00:00,27.42,27.51,27.26,27.46,53800.0,19.31,19.3734,19.1973,19.3382,53800.0
2009-06-03 10:30:00,27.45,27.56,27.39,27.52,46700.0,19.3311,19.4086,19.2889,19.3804,46700.0
2009-06-03 11:00:00,27.53,27.67,27.49,27.56,57300.0,19.3875,19.4861,19.3593,19.4086,57300.0
2009-06-03 11:30:00,27.57,27.63,27.43,27.45,44800.0,19.4157,19.4579,19.3171,19.3311,44800.0
2009-06-03 12:00:00,27.45,27.47,27.37,27.37,24100.0,19.3311,19.3452,19.2748,19.2748,24100.0
2009-06-03 12:30:00,27.36,27.41,27.32,27.32,44800.0,19.2678,19.303,19.2396,19.2396,44800.0
2009-06-03 13:00:00,27.32,27.34,27.21,27.25,36500.0,19.2396,19.2537,19.1621,19.1903,36500.0
2009-06-03 13:30:00,27.25,27.25,27.14,27.16,37900.0,19.1903,19.1903,19.1128,19.1269,37900.0
2009-06-03 14:00:00,27.16,27.21,27.12,27.14,50100.0,19.1269,19.1621,19.0987,19.1128,50100.0
2009-06-03 14:30:00,27.15,27.27,27.09,27.26,60100.0,19.1199,19.2044,19.0776,19.1973,60100.0
2009-06-03 15:00:00,27.25,27.32,27.17,27.19,62900.0,19.1903,19.2396,19.134,19.148,62900.0
2009-06-03 15:30:00,27.19,27.37,27.14,27.37,120500.0,19.148,19.2748,19.1128,19.2748,120500.0
2009-06-04 09:30:00,27.5,27.67,27.3,27.53,58500.0,19.3664,19.4861,19.2255,19.3875,58500.0
2009-06-04 10:00:00,27.52,27.64,27.34,27.57,55200.0,19.3804,19.4649,19.2537,19.4157,55200.0
2009-06-04 10:30:00,27.59,27.84,27.57,27.83,45100.0,19.4297,19.6058,19.4157,19.5988,45100.0
2009-06-04 11:00:00,27.85,27.94,27.83,27.89,60400.0,19.6128,19.6762,19.5988,19.641,60400.0
2009-06-04 11:30:00,27.91,27.98,27.82,27.83,39800.0,19.6551,19.7044,19.5917,19.5988,39800.0
2009-06-04 12:00:00,27.82,27.85,27.73,27.74,68700.0,19.5917,19.6128,19.5283,19.5354,68700.0
2009-06-04 12:30:00,27.74,27.78,27.71,27.76,46800.0,19.5354,19.5635,19.5142,19.5495,46800.0
2009-06-04 13:00:00,27.76,27.83,27.73,27.77,73800.0,19.5495,19.5988,19.5283,19.5565,73800.0
2009-06-04 13:30:00,27.77,27.94,27.75,27.94,68200.0,19.5565,19.6762,19.5424,19.6762,68200.0
2009-06-04 14:00:00,27.94,28.05,27.93,28.04,58000.0,19.6762,19.7537,19.6692,19.7466,58000.0
2009-06-04 14:30:00,28.04,28.09,27.94,28.02,75800.0,19.7466,19.7819,19.6762,19.7326,75800.0
2009-06-04 15:00:00,28.01,28.01,27.86,27.9,83900.0,19.7255,19.7255,19.6199,19.648,83900.0
2009-06-04 15:30:00,27.91,27.99,27.82,27.98,154400.0,19.6551,19.7114,19.5917,19.7044,154400.0
2009-06-05 09:30:00,28.46,28.55,27.95,28.01,69800.0,20.0424,20.1058,19.6833,19.7255,69800.0
2009-06-05 10:00:00,28.0,28.08,27.67,27.94,125300.0,19.7185,19.7748,19.4861,19.6762,125300.0
2009-06-05 10:30:00,27.93,28.22,27.88,28.2,74900.0,19.6692,19.8734,19.634,19.8593,74900.0
2009-06-05 11:00:00,28.19,28.35,28.19,28.29,56000.0,19.8523,19.965,19.8523,19.9227,56000.0
2009-06-05 11:30:00,28.29,28.37,28.21,28.29,48000.0,19.9227,19.979,19.8664,19.9227,48000.0
2009-06-05 12:00:00,28.31,28.42,28.25,28.37,48700.0,19.9368,20.0142,19.8945,19.979,48700.0
2009-06-05 12:30:00,28.38,28.43,28.35,28.42,25200.0,19.9861,20.0213,19.965,20.0142,25200.0
2009-06-05 13:00:00,28.42,28.42,28.24,28.28,28400.0,20.0142,20.0142,19.8875,19.9157,28400.0
2009-06-05 13:30:00,28.28,28.36,28.21,28.25,29800.0,19.9157,19.972,19.8664,19.8945,29800.0
2009-06-05 14:00:00,28.25,28.28,28.19,28.23,129400.0,19.8945,19.9157,19.8523,19.8804,129400.0
2009-06-05 14:30:00,28.24,28.24,28.07,28.16,64500.0,19.8875,19.8875,19.7678,19.8311,64500.0
2009-06-05 15:00:00,28.15,28.25,28.07,28.2,107200.0,19.8241,19.8945,19.7678,19.8593,107200.0
2009-06-05 15:30:00,28.2,28.32,28.11,28.26,253900.0,19.8593,19.9438,19.7959,19.9016,253900.0
2009-06-08 09:30:00,28.14,28.14,27.8,27.85,105000.0,19.8171,19.8171,19.5776,19.6128,105000.0
2009-06-08 10:00:00,27.85,27.95,27.78,27.86,58400.0,19.6128,19.6833,19.5635,19.6199,58400.0
2009-06-08 10:30:00,27.89,27.95,27.8,27.88,58300.0,19.641,19.6833,19.5776,19.634,58300.0
2009-06-08 11:00:00,27.89,27.89,27.56,27.57,132400.0,19.641,19.641,19.4086,19.4157,132400.0
2009-06-08 11:30:00,27.59,27.65,27.54,27.59,30200.0,19.4297,19.472,19.3945,19.4297,30200.0
2009-06-08 12:00:00,27.59,27.59,27.43,27.5,30300.0,19.4297,19.4297,19.3171,19.3664,30300.0
2009-06-08 12:30:00,27.51,27.58,27.46,27.56,21700.0,19.3734,19.4227,19.3382,19.4086,21700.0
2009-06-08 13:00:00,27.58,27.69,27.58,27.68,20400.0,19.4227,19.5002,19.4227,19.4931,20400.0
2009-06-08 13:30:00,27.68,27.77,27.65,27.72,23700.0,19.4931,19.5565,19.472,19.5213,23700.0
2009-06-08 14:00:00,27.72,27.72,27.61,27.63,47800.0,19.5213,19.5213,19.4438,19.4579,47800.0
2009-06-08 14:30:00,27.63,27.67,27.57,27.67,64500.0,19.4579,19.4861,19.4157,19.4861,64500.0
2009-06-08 15:00:00,27.67,28.0,27.67,27.95,84300.0,19.4861,19.7185,19.4861,19.6833,84300.0
2009-06-08 15:30:00,27.96,28.16,27.92,27.92,143700.0,19.6903,19.8311,19.6621,19.6621,143700.0
2009-06-09 09:30:00,27.99,28.35,27.99,28.1,80300.0,19.7114,19.965,19.7114,19.7889,80300.0
2009-06-09 10:00:00,28.11,28.18,27.91,28.06,132800.0,19.7959,19.8452,19.6551,19.7607,132800.0
2009-06-09 10:30:00,28.06,28.24,28.02,28.19,47500.0,19.7607,19.8875,19.7326,19.8523,47500.0
2009-06-09 11:00:00,28.18,28.25,28.13,28.21,36800.0,19.8452,19.8945,19.81,19.8664,36800.0
2009-06-09 11:30:00,28.2,28.27,28.13,28.2,30300.0,19.8593,19.9086,19.81,19.8593,30300.0
2009-06-09 12:00:00,28.2,28.39,28.19,28.36,26700.0,19.8593,19.9931,19.8523,19.972,26700.0
2009-06-09 12:30:00,28.37,28.42,28.27,28.28,26800.0,19.979,20.0142,19.9086,19.9157,26800.0
2009-06-09 13:00:00,28.28,28.31,28.1,28.23,53700.0,19.9157,19.9368,19.7889,19.8804,53700.0
2009-06-09 13:30:00,28.23,28.28,28.16,28.28,28900.0,19.8804,19.9157,19.8311,19.9157,28900.0
2009-06-09 14:00:00,28.28,28.37,28.25,28.36,33900.0,19.9157,19.979,19.8945,19.972,33900.0
2009-06-09 14:30:00,28.36,28.4,28.21,28.24,63300.0,19.972,20.0002,19.8664,19.8875,63300.0
2009-06-09 15:00:00,28.26,28.31,28.09,28.14,87500.0,19.9016,19.9368,19.7819,19.8171,87500.0
2009-06-09 15:30:00,28.13,28.25,28.06,28.11,149000.0,19.81,19.8945,19.7607,19.7959,149000.0
2009-06-10 09:30:00,28.32,28.4,28.01,28.09,60500.0,19.9438,20.0002,19.7255,19.7819,60500.0
2009-06-10 10:00:00,28.1,28.1,27.7,27.86,65400.0,19.7889,19.7889,19.5072,19.6199,65400.0
2009-06-10 10:30:00,27.85,27.92,27.65,27.74,45100.0,19.6128,19.6621,19.472,19.5354,45100.0
2009-06-10 11:00:00,27.74,27.75,27.53,27.66,71100.0,19.5354,19.5424,19.3875,19.479,71100.0
2009-06-10 11:30:00,27.66,27.85,27.66,27.84,38200.0,19.479,19.6128,19.479,19.6058,38200.0
2009-06-10 12:00:00,27.83,28.03,27.82,27.94,64600.0,19.5988,19.7396,19.5917,19.6762,64600.0
2009-06-10 12:30:00,27.95,27.97,27.86,27.93,49500.0,19.6833,19.6973,19.6199,19.6692,49500.0
2009-06-10 13:00:00,27.93,27.94,27.61,27.61,58100.0,19.6692,19.6762,19.4438,19.4438,58100.0
2009-06-10 13:30:00,27.61,27.61,27.43,27.5,55400.0,19.4438,19.4438,19.3171,19.3664,55400.0
2009-06-10 14:00:00,27.49,27.64,27.38,27.58,51900.0,19.3593,19.4649,19.2818,19.4227,51900.0
2009-06-10 14:30:00,27.58,27.71,27.53,27.68,53200.0,19.4227,19.5142,19.3875,19.4931,53200.0
2009-06-10 15:00:00,27.69,27.71,27.56,27.59,99600.0,19.5002,19.5142,19.4086,19.4297,99600.0
2009-06-10 15:30:00,27.59,27.69,27.57,27.68,295300.0,19.4297,19.5002,19.4157,19.4931,295300.0
2009-06-11 09:30:00,27.8,28.17,27.72,28.04,44700.0,19.5776,19.8382,19.5213,19.7466,44700.0
2009-06-11 10:00:00,28.06,28.17,27.95,28.04,59400.0,19.7607,19.8382,19.6833,19.7466,59400.0
2009-06-11 10:30:00,28.04,28.19,27.98,28.08,57400.0,19.7466,19.8523,19.7044,19.7748,57400.0
2009-06-11 11:00:00,28.07,28.21,28.02,28.21,41500.0,19.7678,19.8664,19.7326,19.8664,41500.0
2009-06-11 11:30:00,28.21,28.23,28.13,28.21,40700.0,19.8664,19.8804,19.81,19.8664,40700.0
2009-06-11 12:00:00,28.2,28.2,27.93,27.94,54900.0,19.8593,19.8593,19.6692,19.6762,54900.0
2009-06-11 12:30:00,27.93,28.0,27.91,28.0,73500.0,19.6692,19.7185,19.6551,19.7185,73500.0
2009-06-11 13:00:00,27.99,28.09,27.92,28.09,69900.0,19.7114,19.7819,19.6621,19.7819,69900.0
2009-06-11 13:30:00,28.09,28.1,27.97,27.97,73700.0,19.7819,19.7889,19.6973,19.6973,73700.0
2009-06-11 14:00:00,27.97,28.03,27.9,28.03,66000.0,19.6973,19.7396,19.648,19.7396,66000.0
2009-06-11 14:30:00,28.04,28.07,27.93,28.04,63200.0,19.7466,19.7678,19.6692,19.7466,63200.0
2009-06-11 15:00:00,28.04,28.13,28.01,28.08,95300.0,19.7466,19.81,19.7255,19.7748,95300.0
2009-06-11 15:30:00,28.07,28.11,27.92,27.97,213000.0,19.7678,19.7959,19.6621,19.6973,213000.0
2009-06-12 09:30:00,27.51,27.88,27.47,27.51,49000.0,19.3734,19.634,19.3452,19.3734,49000.0
2009-06-12 10:00:00,27.48,27.65,27.36,27.51,51000.0,19.3523,19.472,19.2678,19.3734,51000.0
2009-06-12 10:30:00,27.52,27.7,27.52,27.61,30900.0,19.3804,19.5072,19.3804,19.4438,30900.0
2009-06-12 11:00:00,27.6,27.62,27.5,27.52,25300.0,19.4368,19.4509,19.3664,19.3804,25300.0
2009-06-12 11:30:00,27.53,27.63,27.52,27.54,29900.0,19.3875,19.4579,19.3804,19.3945,29900.0
2009-06-12 12:00:00,27.54,27.62,27.51,27.61,24000.0,19.3945,19.4509,19.3734,19.4438,24000.0
2009-06-12 12:30:00,27.6,27.63,27.52,27.63,36500.0,19.4368,19.4579,19.3804,19.4579,36500.0
2009-06-12 13:00:00,27.65,27.69,27.57,27.59,33900.0,19.472,19.5002,19.4157,19.4297,33900.0
2009-06-12 13:30:00,27.6,27.71,27.59,27.68,29600.0,19.4368,19.5142,19.4297,19.4931,29600.0
2009-06-12 14:00:00,27.68,27.69,27.61,27.68,33700.0,19.4931,19.5002,19.4438,19.4931,33700.0
2009-06-12 14:30:00,27.69,27.92,27.69,27.88,52400.0,19.5002,19.6621,19.5002,19.634,52400.0
2009-06-12 15:00:00,27.89,28.01,27.89,27.98,45700.0,19.641,19.7255,19.641,19.7044,45700.0
2009-06-12 15:30:00,27.98,28.01,27.84,27.95,88100.0,19.7044,19.7255,19.6058,19.6833,88100.0
2009-06-15 09:30:00,27.5,27.5,27.17,27.3,46700.0,19.3664,19.3664,19.134,19.2255,46700.0
2009-06-15 10:00:00,27.28,27.3,27.19,27.2,25700.0,19.2114,19.2255,19.148,19.1551,25700.0
2009-06-15 10:30:00,27.19,27.19,26.85,26.92,39000.0,19.148,19.148,18.9086,18.9579,39000.0
2009-06-15 11:00:00,26.91,26.91,26.74,26.8,46300.0,18.9509,18.9509,18.8311,18.8734,46300.0
2009-06-15 11:30:00,26.8,26.89,26.8,26.88,28400.0,18.8734,18.9368,18.8734,18.9297,28400.0
2009-06-15 12:00:00,26.89,26.93,26.83,26.93,33800.0,18.9368,18.9649,18.8945,18.9649,33800.0
2009-06-15 12:30:00,26.93,27.07,26.92,27.02,45000.0,18.9649,19.0635,18.9579,19.0283,45000.0
2009-06-15 13:00:00,27.01,27.04,26.99,27.0,49400.0,19.0213,19.0424,19.0072,19.0142,49400.0
2009-06-15 13:30:00,27.0,27.04,26.98,26.98,25300.0,19.0142,19.0424,19.0002,19.0002,25300.0
2009-06-15 14:00:00,26.98,27.03,26.92,26.99,40100.0,19.0002,19.0354,18.9579,19.0072,40100.0
2009-06-15 14:30:00,26.98,26.98,26.91,26.98,44800.0,19.0002,19.0002,18.9509,19.0002,44800.0
2009-06-15 15:00:00,26.99,27.05,26.93,27.03,64400.0,19.0072,19.0495,18.9649,19.0354,64400.0
2009-06-15 15:30:00,27.03,27.12,26.97,27.05,107300.0,19.0354,19.0987,18.9931,19.0495,107300.0
2009-06-16 09:30:00,27.12,27.14,26.87,26.89,69800.0,19.0987,19.1128,18.9227,18.9368,69800.0
2009-06-16 10:00:00,26.9,26.98,26.69,26.85,41100.0,18.9438,19.0002,18.7959,18.9086,41100.0
2009-06-16 10:30:00,26.86,26.86,26.73,26.77,92900.0,18.9156,18.9156,18.8241,18.8523,92900.0
2009-06-16 11:00:00,26.76,26.81,26.66,26.66,89500.0,18.8452,18.8804,18.7748,18.7748,89500.0
2009-06-16 11:30:00,26.67,26.68,26.43,26.44,50800.0,18.7818,18.7889,18.6128,18.6199,50800.0
2009-06-16 12:00:00,26.46,26.46,26.38,26.39,31300.0,18.634,18.634,18.5776,18.5847,31300.0
2009-06-16 12:30:00,26.39,26.39,26.06,26.12,83000.0,18.5847,18.5847,18.3523,18.3945,83000.0
2009-06-16 13:00:00,26.13,26.13,25.97,26.01,44200.0,18.4016,18.4016,18.2889,18.3171,44200.0
2009-06-16 13:30:00,26.01,26.07,25.94,25.98,60800.0,18.3171,18.3593,18.2678,18.2959,60800.0
2009-06-16 14:00:00,25.97,25.99,25.88,25.91,59500.0,18.2889,18.303,18.2255,18.2466,59500.0
2009-06-16 14:30:00,25.91,26.04,25.88,25.89,103200.0,18.2466,18.3382,18.2255,18.2325,103200.0
2009-06-16 15:00:00,25.9,25.91,25.83,25.89,108800.0,18.2396,18.2466,18.1903,18.2325,108800.0
2009-06-16 15:30:00,25.9,25.91,25.7,25.72,253400.0,18.2396,18.2466,18.0987,18.1128,253400.0
2009-06-17 09:30:00,25.65,25.91,25.42,25.47,92100.0,18.0635,18.2466,17.9016,17.9368,92100.0
2009-06-17 10:00:00,25.46,25.48,25.2,25.27,191400.0,17.9297,17.9438,17.7466,17.7959,191400.0
2009-06-17 10:30:00,25.28,25.31,25.16,25.23,76600.0,17.803,17.8241,17.7185,17.7678,76600.0
2009-06-17 11:00:00,25.24,25.31,25.22,25.29,76700.0,17.7748,17.8241,17.7607,17.81,76700.0
2009-06-17 11:30:00,25.29,25.31,25.22,25.3,52800.0,17.81,17.8241,17.7607,17.817,52800.0
2009-06-17 12:00:00,25.29,25.49,25.27,25.44,63500.0,17.81,17.9509,17.7959,17.9156,63500.0
2009-06-17 12:30:00,25.45,25.48,25.36,25.4,41400.0,17.9227,17.9438,17.8593,17.8875,41400.0
2009-06-17 13:00:00,25.41,25.44,25.39,25.42,47800.0,17.8945,17.9156,17.8804,17.9016,47800.0
2009-06-17 13:30:00,25.43,25.57,25.43,25.44,45800.0,17.9086,18.0072,17.9086,17.9156,45800.0
2009-06-17 14:00:00,25.44,25.51,25.43,25.5,38100.0,17.9156,17.9649,17.9086,17.9579,38100.0
2009-06-17 14:30:00,25.51,25.51,25.36,25.46,71100.0,17.9649,17.9649,17.8593,17.9297,71100.0
2009-06-17 15:00:00,25.44,25.54,25.37,25.44,69600.0,17.9156,17.9861,17.8663,17.9156,69600.0
2009-06-17 15:30:00,25.43,25.59,25.41,25.44,176000.0,17.9086,18.0213,17.8945,17.9156,176000.0
2009-06-18 09:30:00,25.6,25.95,25.35,25.93,81700.0,18.0283,18.2748,17.8523,18.2607,81700.0
2009-06-18 10:00:00,25.92,26.08,25.86,25.88,105400.0,18.2537,18.3663,18.2114,18.2255,105400.0
2009-06-18 10:30:00,25.88,25.92,25.78,25.81,44000.0,18.2255,18.2537,18.1551,18.1762,44000.0
2009-06-18 11:00:00,25.82,25.88,25.77,25.88,29100.0,18.1832,18.2255,18.148,18.2255,29100.0
2009-06-18 11:30:00,25.88,25.88,25.75,25.81,31500.0,18.2255,18.2255,18.134,18.1762,31500.0
2009-06-18 12:00:00,25.83,25.9,25.82,25.9,19300.0,18.1903,18.2396,18.1832,18.2396,19300.0
2009-06-18 12:30:00,25.89,25.96,25.87,25.96,24900.0,18.2325,18.2818,18.2185,18.2818,24900.0
2009-06-18 13:00:00,25.97,26.02,25.93,26.0,24500.0,18.2889,18.3241,18.2607,18.31,24500.0
2009-06-18 13:30:00,26.01,26.01,25.93,25.94,25200.0,18.3171,18.3171,18.2607,18.2678,25200.0
2009-06-18 14:00:00,25.94,25.95,25.86,25.9,40100.0,18.2678,18.2748,18.2114,18.2396,40100.0
2009-06-18 14:30:00,25.9,25.98,25.87,25.96,50500.0,18.2396,18.2959,18.2185,18.2818,50500.0
2009-06-18 15:00:00,25.97,26.02,25.91,25.93,75000.0,18.2889,18.3241,18.2466,18.2607,75000.0
2009-06-18 15:30:00,25.93,25.97,25.79,25.89,138900.0,18.2607,18.2889,18.1621,18.2325,138900.0
2009-06-19 09:30:00,26.16,26.32,26.04,26.25,255500.0,18.4227,18.5354,18.3382,18.4861,255500.0
2009-06-19 10:00:00,26.25,26.29,26.16,26.25,34500.0,18.4861,18.5142,18.4227,18.4861,34500.0
2009-06-19 10:30:00,26.27,26.41,26.24,26.34,39100.0,18.5002,18.5987,18.479,18.5494,39100.0
2009-06-19 11:00:00,26.35,26.38,26.19,26.19,52800.0,18.5565,18.5776,18.4438,18.4438,52800.0
2009-06-19 11:30:00,26.18,26.23,26.12,26.15,38700.0,18.4368,18.472,18.3945,18.4156,38700.0
2009-06-19 12:00:00,26.13,26.16,25.92,25.95,25200.0,18.4016,18.4227,18.2537,18.2748,25200.0
2009-06-19 12:30:00,25.96,26.05,25.91,26.01,30100.0,18.2818,18.3452,18.2466,18.3171,30100.0
2009-06-19 13:00:00,26.01,26.09,25.97,26.03,66200.0,18.3171,18.3734,18.2889,18.3311,66200.0
2009-06-19 13:30:00,26.04,26.07,26.01,26.02,30700.0,18.3382,18.3593,18.3171,18.3241,30700.0
2009-06-19 14:00:00,26.01,26.03,25.85,25.89,36700.0,18.3171,18.3311,18.2044,18.2325,36700.0
2009-06-19 14:30:00,25.89,26.03,25.89,26.02,48000.0,18.2325,18.3311,18.2325,18.3241,48000.0
2009-06-19 15:00:00,26.01,26.13,25.97,26.12,114500.0,18.3171,18.4016,18.2889,18.3945,114500.0
2009-06-19 15:30:00,26.13,26.14,25.93,25.97,227400.0,18.4016,18.4086,18.2607,18.2889,227400.0
2009-06-22 09:30:00,25.62,25.91,25.55,25.56,52900.0,18.0424,18.2466,17.9931,18.0001,52900.0
2009-06-22 10:00:00,25.55,25.62,25.43,25.44,50700.0,17.9931,18.0424,17.9086,17.9156,50700.0
2009-06-22 10:30:00,25.43,25.43,25.3,25.36,27700.0,17.9086,17.9086,17.817,17.8593,27700.0
2009-06-22 11:00:00,25.36,25.37,25.27,25.31,30900.0,17.8593,17.8663,17.7959,17.8241,30900.0
2009-06-22 11:30:00,25.31,25.31,25.1,25.12,27200.0,17.8241,17.8241,17.6762,17.6903,27200.0
2009-06-22 12:00:00,25.12,25.16,25.09,25.12,17000.0,17.6903,17.7185,17.6692,17.6903,17000.0
2009-06-22 12:30:00,25.13,25.16,25.1,25.1,23800.0,17.6973,17.7185,17.6762,17.6762,23800.0
2009-06-22 13:00:00,25.11,25.13,25.01,25.06,21400.0,17.6832,17.6973,17.6128,17.648,21400.0
2009-06-22 13:30:00,25.06,25.1,25.02,25.03,31300.0,17.648,17.6762,17.6199,17.6269,31300.0
2009-06-22 14:00:00,25.03,25.09,25.02,25.04,28800.0,17.6269,17.6692,17.6199,17.6339,28800.0
2009-06-22 14:30:00,25.04,25.13,25.02,25.13,40300.0,17.6339,17.6973,17.6199,17.6973,40300.0
2009-06-22 15:00:00,25.15,25.18,25.08,25.09,46800.0,17.7114,17.7325,17.6621,17.6692,46800.0
2009-06-22 15:30:00,25.1,25.17,24.9,24.91,163600.0,17.6762,17.7255,17.5354,17.5424,163600.0
2009-06-23 09:30:00,24.97,25.11,24.82,25.02,69800.0,17.5847,17.6832,17.479,17.6199,69800.0
2009-06-23 10:00:00,25.02,25.09,24.74,24.74,72500.0,17.6199,17.6692,17.4227,17.4227,72500.0
2009-06-23 10:30:00,24.76,24.8,24.64,24.79,63400.0,17.4368,17.4649,17.3523,17.4579,63400.0
2009-06-23 11:00:00,24.78,24.8,24.59,24.74,41100.0,17.4508,17.4649,17.317,17.4227,41100.0
2009-06-23 11:30:00,24.74,24.81,24.71,24.8,19400.0,17.4227,17.472,17.4016,17.4649,19400.0
2009-06-23 12:00:00,24.8,24.8,24.67,24.68,30500.0,17.4649,17.4649,17.3734,17.3804,30500.0
2009-06-23 12:30:00,24.68,24.78,24.65,24.7,55100.0,17.3804,17.4508,17.3593,17.3945,55100.0
2009-06-23 13:00:00,24.72,24.85,24.71,24.71,49800.0,17.4086,17.5001,17.4016,17.4016,49800.0
2009-06-23 13:30:00,24.72,24.74,24.59,24.59,43800.0,17.4086,17.4227,17.317,17.317,43800.0
2009-06-23 14:00:00,24.59,24.76,24.57,24.74,52200.0,17.317,17.4368,17.303,17.4227,52200.0
2009-06-23 14:30:00,24.74,24.74,24.65,24.68,56500.0,17.4227,17.4227,17.3593,17.3804,56500.0
2009-06-23 15:00:00,24.68,24.73,24.59,24.72,96400.0,17.3804,17.4156,17.317,17.4086,96400.0
2009-06-23 15:30:00,24.72,24.76,24.63,24.65,171700.0,17.4086,17.4368,17.3452,17.3593,171700.0
2009-06-24 09:30:00,24.86,25.04,24.83,25.02,47300.0,17.5072,17.6339,17.4861,17.6199,47300.0
2009-06-24 10:00:00,25.0,25.24,24.98,25.14,51900.0,17.6058,17.7748,17.5917,17.7044,51900.0
2009-06-24 10:30:00,25.16,25.23,25.11,25.21,30700.0,17.7185,17.7678,17.6832,17.7537,30700.0
2009-06-24 11:00:00,25.21,25.24,25.09,25.2,52300.0,17.7537,17.7748,17.6692,17.7466,52300.0
2009-06-24 11:30:00,25.2,25.27,25.2,25.2,30800.0,17.7466,17.7959,17.7466,17.7466,30800.0
2009-06-24 12:00:00,25.2,25.25,25.13,25.13,12600.0,17.7466,17.7818,17.6973,17.6973,12600.0
2009-06-24 12:30:00,25.14,25.18,25.08,25.08,31200.0,17.7044,17.7325,17.6621,17.6621,31200.0
2009-06-24 13:00:00,25.08,25.11,25.05,25.07,24500.0,17.6621,17.6832,17.641,17.6551,24500.0
2009-06-24 13:30:00,25.08,25.09,25.05,25.06,20400.0,17.6621,17.6692,17.641,17.648,20400.0
2009-06-24 14:00:00,25.07,25.13,24.94,24.95,67300.0,17.6551,17.6973,17.5635,17.5706,67300.0
2009-06-24 14:30:00,24.95,24.98,24.81,24.86,116300.0,17.5706,17.5917,17.472,17.5072,116300.0
2009-06-24 15:00:00,24.86,24.93,24.74,24.87,125700.0,17.5072,17.5565,17.4227,17.5142,125700.0
2009-06-24 15:30:00,24.88,24.92,24.74,24.89,127700.0,17.5213,17.5494,17.4227,17.5283,127700.0
2009-06-25 09:30:00,24.78,24.92,24.67,24.79,49400.0,17.4508,17.5494,17.3734,17.4579,49400.0
2009-06-25 10:00:00,24.81,25.16,24.81,25.14,123900.0,17.472,17.7185,17.472,17.7044,123900.0
2009-06-25 10:30:00,25.15,25.18,24.98,25.01,40700.0,17.7114,17.7325,17.5917,17.6128,40700.0
2009-06-25 11:00:00,24.99,25.17,24.98,25.17,33800.0,17.5987,17.7255,17.5917,17.7255,33800.0
2009-06-25 11:30:00,25.17,25.37,25.11,25.37,45700.0,17.7255,17.8663,17.6832,17.8663,45700.0
2009-06-25 12:00:00,25.36,25.43,25.3,25.32,42400.0,17.8593,17.9086,17.817,17.8311,42400.0
2009-06-25 12:30:00,25.32,25.35,25.24,25.27,23200.0,17.8311,17.8523,17.7748,17.7959,23200.0
2009-06-25 13:00:00,25.26,25.49,25.22,25.46,42600.0,17.7889,17.9509,17.7607,17.9297,42600.0
2009-06-25 13:30:00,25.45,25.52,25.45,25.46,37200.0,17.9227,17.972,17.9227,17.9297,37200.0
2009-06-25 14:00:00,25.45,25.46,25.28,25.34,23600.0,17.9227,17.9297,17.803,17.8452,23600.0
2009-06-25 14:30:00,25.35,25.39,25.29,25.35,33200.0,17.8523,17.8804,17.81,17.8523,33200.0
2009-06-25 15:00:00,25.36,25.48,25.35,25.47,53200.0,17.8593,17.9438,17.8523,17.9368,53200.0
2009-06-25 15:30:00,25.46,25.52,25.31,25.48,137400.0,17.9297,17.972,17.8241,17.9438,137400.0
2009-06-26 09:30:00,25.4,25.48,25.21,25.31,34900.0,17.8875,17.9438,17.7537,17.8241,34900.0
2009-06-26 10:00:00,25.28,25.42,25.18,25.35,48900.0,17.803,17.9016,17.7325,17.8523,48900.0
2009-06-26 10:30:00,25.35,25.4,25.24,25.33,38800.0,17.8523,17.8875,17.7748,17.8382,38800.0
2009-06-26 11:00:00,25.31,25.32,25.2,25.22,29400.0,17.8241,17.8311,17.7466,17.7607,29400.0
2009-06-26 11:30:00,25.24,25.27,25.19,25.24,22500.0,17.7748,17.7959,17.7396,17.7748,22500.0
2009-06-26 12:00:00,25.25,25.31,25.24,25.27,21200.0,17.7818,17.8241,17.7748,17.7959,21200.0
2009-06-26 12:30:00,25.27,25.37,25.26,25.29,49500.0,17.7959,17.8663,17.7889,17.81,49500.0
2009-06-26 13:00:00,25.29,25.32,25.23,25.31,23700.0,17.81,17.8311,17.7678,17.8241,23700.0
2009-06-26 13:30:00,25.3,25.31,25.23,25.23,23400.0,17.817,17.8241,17.7678,17.7678,23400.0
2009-06-26 14:00:00,25.23,25.24,25.2,25.2,23000.0,17.7678,17.7748,17.7466,17.7466,23000.0
2009-06-26 14:30:00,25.2,25.29,25.17,25.28,33700.0,17.7466,17.81,17.7255,17.803,33700.0
2009-06-26 15:00:00,25.3,25.32,25.23,25.3,43300.0,17.817,17.8311,17.7678,17.817,43300.0
2009-06-26 15:30:00,25.3,25.5,25.29,25.32,166100.0,17.817,17.9579,17.81,17.8311,166100.0
2009-06-29 09:30:00,25.31,25.42,25.13,25.26,37400.0,17.8241,17.9016,17.6973,17.7889,37400.0
2009-06-29 10:00:00,25.25,25.54,25.14,25.53,56200.0,17.7818,17.9861,17.7044,17.979,56200.0
2009-06-29 10:30:00,25.53,25.67,25.49,25.64,46500.0,17.979,18.0776,17.9509,18.0565,46500.0
2009-06-29 11:00:00,25.63,25.65,25.54,25.65,38600.0,18.0494,18.0635,17.9861,18.0635,38600.0
2009-06-29 11:30:00,25.65,25.73,25.64,25.71,32700.0,18.0635,18.1199,18.0565,18.1058,32700.0
2009-06-29 12:00:00,25.72,25.77,25.7,25.75,22700.0,18.1128,18.148,18.0987,18.134,22700.0
2009-06-29 12:30:00,25.75,25.77,25.72,25.77,24100.0,18.134,18.148,18.1128,18.148,24100.0
2009-06-29 13:00:00,25.76,25.8,25.75,25.77,26600.0,18.141,18.1692,18.134,18.148,26600.0
2009-06-29 13:30:00,25.77,25.77,25.72,25.75,30900.0,18.148,18.148,18.1128,18.134,30900.0
2009-06-29 14:00:00,25.74,25.74,25.63,25.67,32700.0,18.1269,18.1269,18.0494,18.0776,32700.0
2009-06-29 14:30:00,25.68,25.74,25.67,25.71,42000.0,18.0847,18.1269,18.0776,18.1058,42000.0
2009-06-29 15:00:00,25.72,25.76,25.7,25.75,58000.0,18.1128,18.141,18.0987,18.134,58000.0
2009-06-29 15:30:00,25.74,25.74,25.57,25.67,131900.0,18.1269,18.1269,18.0072,18.0776,131900.0
2009-06-30 09:30:00,25.68,25.83,25.63,25.82,29300.0,18.0847,18.1903,18.0494,18.1832,29300.0
2009-06-30 10:00:00,25.81,25.81,25.47,25.48,72800.0,18.1762,18.1762,17.9368,17.9438,72800.0
2009-06-30 10:30:00,25.47,25.48,25.38,25.44,43100.0,17.9368,17.9438,17.8734,17.9156,43100.0
2009-06-30 11:00:00,25.44,25.45,25.36,25.37,28800.0,17.9156,17.9227,17.8593,17.8663,28800.0
2009-06-30 11:30:00,25.37,25.4,25.29,25.35,28300.0,17.8663,17.8875,17.81,17.8523,28300.0
2009-06-30 12:00:00,25.34,25.48,25.34,25.47,19700.0,17.8452,17.9438,17.8452,17.9368,19700.0
2009-06-30 12:30:00,25.47,25.54,25.42,25.52,32500.0,17.9368,17.9861,17.9016,17.972,32500.0
2009-06-30 13:00:00,25.51,25.6,25.51,25.58,38700.0,17.9649,18.0283,17.9649,18.0142,38700.0
2009-06-30 13:30:00,25.57,25.63,25.53,25.53,28500.0,18.0072,18.0494,17.979,17.979,28500.0
2009-06-30 14:00:00,25.54,25.62,25.51,25.58,36200.0,17.9861,18.0424,17.9649,18.0142,36200.0
2009-06-30 14:30:00,25.58,25.64,25.56,25.59,48200.0,18.0142,18.0565,18.0001,18.0213,48200.0
2009-06-30 15:00:00,25.58,25.62,25.51,25.59,75500.0,18.0142,18.0424,17.9649,18.0213,75500.0
2009-06-30 15:30:00,25.6,25.71,25.58,25.66,217600.0,18.0283,18.1058,18.0142,18.0706,217600.0
2009-07-01 09:30:00,25.85,26.05,25.75,26.05,39400.0,18.2044,18.3452,18.134,18.3452,39400.0
2009-07-01 10:00:00,26.05,26.31,25.92,26.29,64500.0,18.3452,18.5283,18.2537,18.5142,64500.0
2009-07-01 10:30:00,26.29,26.38,26.28,26.32,36400.0,18.5142,18.5776,18.5072,18.5354,36400.0
2009-07-01 11:00:00,26.32,26.33,26.25,26.28,25800.0,18.5354,18.5424,18.4861,18.5072,25800.0
2009-07-01 11:30:00,26.27,26.3,26.24,26.29,17300.0,18.5002,18.5213,18.479,18.5142,17300.0
2009-07-01 12:00:00,26.29,26.3,26.16,26.21,21900.0,18.5142,18.5213,18.4227,18.4579,21900.0
2009-07-01 12:30:00,26.21,26.21,26.15,26.15,11400.0,18.4579,18.4579,18.4156,18.4156,11400.0
2009-07-01 13:00:00,26.15,26.21,26.15,26.21,16500.0,18.4156,18.4579,18.4156,18.4579,16500.0
2009-07-01 13:30:00,26.21,26.21,26.16,26.21,18100.0,18.4579,18.4579,18.4227,18.4579,18100.0
2009-07-01 14:00:00,26.21,26.32,26.16,26.31,79200.0,18.4579,18.5354,18.4227,18.5283,79200.0
2009-07-01 14:30:00,26.31,26.32,26.23,26.25,43500.0,18.5283,18.5354,18.472,18.4861,43500.0
2009-07-01 15:00:00,26.25,26.29,26.15,26.16,56600.0,18.4861,18.5142,18.4156,18.4227,56600.0
2009-07-01 15:30:00,26.16,26.27,26.12,26.19,180000.0,18.4227,18.5002,18.3945,18.4438,180000.0
2009-07-02 09:30:00,25.8,25.9,25.33,25.36,40600.0,18.1692,18.2396,17.8382,17.8593,40600.0
2009-07-02 10:00:00,25.37,25.42,25.27,25.3,62300.0,17.8663,17.9016,17.7959,17.817,62300.0
2009-07-02 10:30:00,25.29,25.41,25.26,25.35,49200.0,17.81,17.8945,17.7889,17.8523,49200.0
2009-07-02 11:00:00,25.37,25.47,25.35,25.41,28200.0,17.8663,17.9368,17.8523,17.8945,28200.0
2009-07-02 11:30:00,25.41,25.45,25.34,25.44,26300.0,17.8945,17.9227,17.8452,17.9156,26300.0
2009-07-02 12:00:00,25.44,25.52,25.44,25.46,22600.0,17.9156,17.972,17.9156,17.9297,22600.0
2009-07-02 12:30:00,25.45,25.46,25.42,25.44,16100.0,17.9227,17.9297,17.9016,17.9156,16100.0
2009-07-02 13:00:00,25.44,25.55,25.44,25.51,22400.0,17.9156,17.9931,17.9156,17.9649,22400.0
2009-07-02 13:30:00,25.51,25.57,25.46,25.54,30900.0,17.9649,18.0072,17.9297,17.9861,30900.0
2009-07-02 14:00:00,25.53,25.58,25.47,25.49,34500.0,17.979,18.0142,17.9368,17.9509,34500.0
2009-07-02 14:30:00,25.49,25.5,25.46,25.49,30200.0,17.9509,17.9579,17.9297,17.9509,30200.0
2009-07-02 15:00:00,25.49,25.55,25.34,25.35,94100.0,17.9509,17.9931,17.8452,17.8523,94100.0
2009-07-02 15:30:00,25.34,25.36,25.21,25.27,139600.0,17.8452,17.8593,17.7537,17.7959,139600.0
2009-07-06 09:30:00,24.75,25.15,24.58,25.0,63300.0,17.4297,17.7114,17.31,17.6058,63300.0
2009-07-06 10:00:00,25.02,25.13,24.84,24.96,69500.0,17.6199,17.6973,17.4931,17.5776,69500.0
2009-07-06 10:30:00,24.95,25.08,24.9,25.07,59800.0,17.5706,17.6621,17.5354,17.6551,59800.0
2009-07-06 11:00:00,25.06,25.27,25.06,25.25,54300.0,17.648,17.7959,17.648,17.7818,54300.0
2009-07-06 11:30:00,25.25,25.44,25.22,25.38,53900.0,17.7818,17.9156,17.7607,17.8734,53900.0
2009-07-06 12:00:00,25.38,25.46,25.36,25.41,33600.0,17.8734,17.9297,17.8593,17.8945,33600.0
2009-07-06 12:30:00,25.42,25.49,25.39,25.46,28000.0,17.9016,17.9509,17.8804,17.9297,28000.0
2009-07-06 13:00:00,25.46,25.57,25.42,25.52,24600.0,17.9297,18.0072,17.9016,17.972,24600.0
2009-07-06 13:30:00,25.52,25.52,25.38,25.38,22400.0,17.972,17.972,17.8734,17.8734,22400.0
2009-07-06 14:00:00,25.39,25.42,25.35,25.37,20900.0,17.8804,17.9016,17.8523,17.8663,20900.0
2009-07-06 14:30:00,25.37,25.37,25.23,25.28,69700.0,17.8663,17.8663,17.7678,17.803,69700.0
2009-07-06 15:00:00,25.29,25.33,25.22,25.24,63900.0,17.81,17.8382,17.7607,17.7748,63900.0
2009-07-06 15:30:00,25.24,25.42,25.13,25.4,169100.0,17.7748,17.9016,17.6973,17.8875,169100.0
2009-07-07 09:30:00,25.11,25.32,25.01,25.06,41000.0,17.6832,17.8311,17.6128,17.648,41000.0
2009-07-07 10:00:00,25.06,25.07,24.85,24.93,32100.0,17.648,17.6551,17.5001,17.5565,32100.0
2009-07-07 10:30:00,24.92,24.92,24.8,24.82,24100.0,17.5494,17.5494,17.4649,17.479,24100.0
2009-07-07 11:00:00,24.83,24.92,24.81,24.81,17600.0,17.4861,17.5494,17.472,17.472,17600.0
2009-07-07 11:30:00,24.82,24.87,24.75,24.86,17900.0,17.479,17.5142,17.4297,17.5072,17900.0
2009-07-07 12:00:00,24.86,24.87,24.77,24.77,10200.0,17.5072,17.5142,17.4438,17.4438,10200.0
2009-07-07 12:30:00,24.77,24.85,24.77,24.84,14400.0,17.4438,17.5001,17.4438,17.4931,14400.0
2009-07-07 13:00:00,24.84,24.93,24.81,24.87,26400.0,17.4931,17.5565,17.472,17.5142,26400.0
2009-07-07 13:30:00,24.88,24.96,24.86,24.88,20100.0,17.5213,17.5776,17.5072,17.5213,20100.0
2009-07-07 14:00:00,24.88,24.91,24.81,24.9,22200.0,17.5213,17.5424,17.472,17.5354,22200.0
2009-07-07 14:30:00,24.9,24.95,24.77,24.78,37000.0,17.5354,17.5706,17.4438,17.4508,37000.0
2009-07-07 15:00:00,24.77,24.79,24.68,24.78,60300.0,17.4438,17.4579,17.3804,17.4508,60300.0
2009-07-07 15:30:00,24.77,24.78,24.59,24.61,122200.0,17.4438,17.4508,17.317,17.3311,122200.0
2009-07-08 09:30:00,24.52,24.75,24.48,24.62,34000.0,17.2677,17.4297,17.2396,17.3382,34000.0
2009-07-08 10:00:00,24.59,24.79,24.47,24.5,86900.0,17.317,17.4579,17.2325,17.2537,86900.0
2009-07-08 10:30:00,24.49,24.54,24.38,24.41,47800.0,17.2466,17.2818,17.1692,17.1903,47800.0
2009-07-08 11:00:00,24.4,24.4,24.17,24.18,61800.0,17.1832,17.1832,17.0213,17.0283,61800.0
2009-07-08 11:30:00,24.17,24.28,24.16,24.22,37300.0,17.0213,17.0987,17.0142,17.0565,37300.0
2009-07-08 12:00:00,24.22,24.23,24.02,24.05,47200.0,17.0565,17.0635,16.9156,16.9368,47200.0
2009-07-08 12:30:00,24.04,24.11,24.0,24.09,20600.0,16.9297,16.979,16.9015,16.9649,20600.0
2009-07-08 13:00:00,24.09,24.32,24.08,24.29,48000.0,16.9649,17.1269,16.9579,17.1058,48000.0
2009-07-08 13:30:00,24.28,24.32,24.22,24.24,28200.0,17.0987,17.1269,17.0565,17.0706,28200.0
2009-07-08 14:00:00,24.24,24.27,24.11,24.14,49900.0,17.0706,17.0917,16.979,17.0001,49900.0
2009-07-08 14:30:00,24.15,24.28,24.08,24.23,44800.0,17.0072,17.0987,16.9579,17.0635,44800.0
2009-07-08 15:00:00,24.23,24.36,24.19,24.23,95100.0,17.0635,17.1551,17.0354,17.0635,95100.0
2009-07-08 15:30:00,24.23,24.44,24.23,24.34,229500.0,17.0635,17.2114,17.0635,17.141,229500.0
2009-07-09 09:30:00,24.46,24.56,24.17,24.28,58400.0,17.2255,17.2959,17.0213,17.0987,58400.0
2009-07-09 10:00:00,24.28,24.48,24.23,24.38,73100.0,17.0987,17.2396,17.0635,17.1692,73100.0
2009-07-09 10:30:00,24.37,24.56,24.32,24.54,51800.0,17.1621,17.2959,17.1269,17.2818,51800.0
2009-07-09 11:00:00,24.53,24.53,24.38,24.51,26800.0,17.2748,17.2748,17.1692,17.2607,26800.0
2009-07-09 11:30:00,24.5,24.62,24.46,24.55,28600.0,17.2537,17.3382,17.2255,17.2889,28600.0
2009-07-09 12:00:00,24.55,24.57,24.5,24.51,30200.0,17.2889,17.303,17.2537,17.2607,30200.0
2009-07-09 12:30:00,24.51,24.59,24.49,24.59,18300.0,17.2607,17.317,17.2466,17.317,18300.0
2009-07-09 13:00:00,24.59,24.64,24.49,24.53,31800.0,17.317,17.3523,17.2466,17.2748,31800.0
2009-07-09 13:30:00,24.54,24.59,24.48,24.56,48100.0,17.2818,17.317,17.2396,17.2959,48100.0
2009-07-09 14:00:00,24.57,24.62,24.51,24.57,84800.0,17.303,17.3382,17.2607,17.303,84800.0
2009-07-09 14:30:00,24.58,24.64,24.51,24.51,87400.0,17.31,17.3523,17.2607,17.2607,87400.0
2009-07-09 15:00:00,24.51,24.56,24.44,24.48,54100.0,17.2607,17.2959,17.2114,17.2396,54100.0
2009-07-09 15:30:00,24.48,24.52,24.37,24.41,128800.0,17.2396,17.2677,17.1621,17.1903,128800.0
2009-07-10 09:30:00,24.44,24.63,24.28,24.32,101400.0,17.2114,17.3452,17.0987,17.1269,101400.0
2009-07-10 10:00:00,24.32,24.48,24.22,24.38,61500.0,17.1269,17.2396,17.0565,17.1692,61500.0
2009-07-10 10:30:00,24.38,24.4,24.21,24.34,73600.0,17.1692,17.1832,17.0494,17.141,73600.0
2009-07-10 11:00:00,24.33,24.34,24.01,24.05,108900.0,17.1339,17.141,16.9086,16.9368,108900.0
2009-07-10 11:30:00,24.05,24.18,24.02,24.17,78300.0,16.9368,17.0283,16.9156,17.0213,78300.0
2009-07-10 12:00:00,24.18,24.25,24.0,24.04,246900.0,17.0283,17.0776,16.9015,16.9297,246900.0
2009-07-10 12:30:00,24.04,24.23,24.01,24.03,164000.0,16.9297,17.0635,16.9086,16.9227,164000.0
2009-07-10 13:00:00,24.03,24.14,24.0,24.08,104400.0,16.9227,17.0001,16.9015,16.9579,104400.0
2009-07-10 13:30:00,24.08,24.26,24.08,24.23,26600.0,16.9579,17.0846,16.9579,17.0635,26600.0
2009-07-10 14:00:00,24.24,24.24,24.13,24.16,29400.0,17.0706,17.0706,16.9931,17.0142,29400.0
2009-07-10 14:30:00,24.17,24.19,23.98,24.05,247900.0,17.0213,17.0354,16.8875,16.9368,247900.0
2009-07-10 15:00:00,24.05,24.22,24.05,24.19,65000.0,16.9368,17.0565,16.9368,17.0354,65000.0
2009-07-10 15:30:00,24.19,24.26,24.13,24.19,265800.0,17.0354,17.0846,16.9931,17.0354,265800.0
2009-07-13 09:30:00,24.18,24.23,23.8,23.83,80600.0,17.0283,17.0635,16.7607,16.7818,80600.0
2009-07-13 10:00:00,23.8,24.01,23.75,23.96,57600.0,16.7607,16.9086,16.7255,16.8734,57600.0
2009-07-13 10:30:00,23.97,24.02,23.9,24.02,205900.0,16.8804,16.9156,16.8311,16.9156,205900.0
2009-07-13 11:00:00,24.03,24.1,23.97,24.09,94000.0,16.9227,16.972,16.8804,16.9649,94000.0
2009-07-13 11:30:00,24.1,24.34,24.1,24.3,56700.0,16.972,17.141,16.972,17.1128,56700.0
2009-07-13 12:00:00,24.3,24.35,24.27,24.3,51100.0,17.1128,17.148,17.0917,17.1128,51100.0
2009-07-13 12:30:00,24.3,24.38,24.27,24.36,47700.0,17.1128,17.1692,17.0917,17.1551,47700.0
2009-07-13 13:00:00,24.36,24.41,24.34,24.4,45800.0,17.1551,17.1903,17.141,17.1832,45800.0
2009-07-13 13:30:00,24.4,24.41,24.36,24.39,47700.0,17.1832,17.1903,17.1551,17.1762,47700.0
2009-07-13 14:00:00,24.39,24.42,24.36,24.37,58100.0,17.1762,17.1973,17.1551,17.1621,58100.0
2009-07-13 14:30:00,24.38,24.39,24.26,24.28,73900.0,17.1692,17.1762,17.0846,17.0987,73900.0
2009-07-13 15:00:00,24.27,24.35,24.25,24.26,96200.0,17.0917,17.148,17.0776,17.0846,96200.0
2009-07-13 15:30:00,24.27,24.45,24.25,24.42,240800.0,17.0917,17.2185,17.0776,17.1973,240800.0
2009-07-14 09:30:00,24.45,24.49,24.23,24.26,71100.0,17.2185,17.2466,17.0635,17.0846,71100.0
2009-07-14 10:00:00,24.27,24.35,24.1,24.27,90700.0,17.0917,17.148,16.972,17.0917,90700.0
2009-07-14 10:30:00,24.27,24.3,24.1,24.23,97800.0,17.0917,17.1128,16.972,17.0635,97800.0
2009-07-14 11:00:00,24.22,24.49,24.22,24.46,32900.0,17.0565,17.2466,17.0565,17.2255,32900.0
2009-07-14 11:30:00,24.46,24.69,24.41,24.68,80100.0,17.2255,17.3875,17.1903,17.3804,80100.0
2009-07-14 12:00:00,24.67,24.75,24.58,24.61,60800.0,17.3734,17.4297,17.31,17.3311,60800.0
2009-07-14 12:30:00,24.61,24.69,24.59,24.65,19200.0,17.3311,17.3875,17.317,17.3593,19200.0
2009-07-14 13:00:00,24.66,24.7,24.62,24.66,20600.0,17.3663,17.3945,17.3382,17.3663,20600.0
2009-07-14 13:30:00,24.66,24.69,24.62,24.64,13600.0,17.3663,17.3875,17.3382,17.3523,13600.0
2009-07-14 14:00:00,24.64,24.65,24.54,24.56,51700.0,17.3523,17.3593,17.2818,17.2959,51700.0
2009-07-14 14:30:00,24.56,24.63,24.52,24.6,46600.0,17.2959,17.3452,17.2677,17.3241,46600.0
2009-07-14 15:00:00,24.61,24.67,24.59,24.64,58900.0,17.3311,17.3734,17.317,17.3523,58900.0
2009-07-14 15:30:00,24.64,24.76,24.6,24.76,223300.0,17.3523,17.4368,17.3241,17.4368,223300.0
2009-07-15 09:30:00,25.25,25.3,25.0,25.22,271300.0,17.7818,17.817,17.6058,17.7607,271300.0
2009-07-15 10:00:00,25.24,25.43,25.24,25.43,99700.0,17.7748,17.9086,17.7748,17.9086,99700.0
2009-07-15 10:30:00,25.42,25.53,25.39,25.47,72700.0,17.9016,17.979,17.8804,17.9368,72700.0
2009-07-15 11:00:00,25.48,25.64,25.47,25.6,129200.0,17.9438,18.0565,17.9368,18.0283,129200.0
2009-07-15 11:30:00,25.61,25.69,25.58,25.6,103300.0,18.0354,18.0917,18.0142,18.0283,103300.0
2009-07-15 12:00:00,25.61,25.62,25.49,25.49,120900.0,18.0354,18.0424,17.9509,17.9509,120900.0
2009-07-15 12:30:00,25.5,25.52,25.43,25.45,43800.0,17.9579,17.972,17.9086,17.9227,43800.0
2009-07-15 13:00:00,25.46,25.47,25.37,25.4,91500.0,17.9297,17.9368,17.8663,17.8875,91500.0
2009-07-15 13:30:00,25.41,25.51,25.39,25.47,54100.0,17.8945,17.9649,17.8804,17.9368,54100.0
2009-07-15 14:00:00,25.47,25.6,25.42,25.55,79100.0,17.9368,18.0283,17.9016,17.9931,79100.0
2009-07-15 14:30:00,25.55,25.67,25.52,25.66,84900.0,17.9931,18.0776,17.972,18.0706,84900.0
2009-07-15 15:00:00,25.66,25.69,25.55,25.55,130000.0,18.0706,18.0917,17.9931,17.9931,130000.0
2009-07-15 15:30:00,25.56,25.65,25.51,25.61,313100.0,18.0001,18.0635,17.9649,18.0354,313100.0
2009-07-16 09:30:00,25.63,25.81,25.44,25.72,43900.0,18.0494,18.1762,17.9156,18.1128,43900.0
2009-07-16 10:00:00,25.72,25.74,25.48,25.74,50600.0,18.1128,18.1269,17.9438,18.1269,50600.0
2009-07-16 10:30:00,25.73,25.89,25.73,25.79,65400.0,18.1199,18.2325,18.1199,18.1621,65400.0
2009-07-16 11:00:00,25.77,25.84,25.63,25.64,68000.0,18.148,18.1973,18.0494,18.0565,68000.0
2009-07-16 11:30:00,25.64,25.84,25.63,25.84,26900.0,18.0565,18.1973,18.0494,18.1973,26900.0
2009-07-16 12:00:00,25.83,25.87,25.8,25.86,29000.0,18.1903,18.2185,18.1692,18.2114,29000.0
2009-07-16 12:30:00,25.86,25.9,25.83,25.86,26600.0,18.2114,18.2396,18.1903,18.2114,26600.0
2009-07-16 13:00:00,25.87,25.9,25.86,25.87,31100.0,18.2185,18.2396,18.2114,18.2185,31100.0
2009-07-16 13:30:00,25.86,26.04,25.85,26.04,33300.0,18.2114,18.3382,18.2044,18.3382,33300.0
2009-07-16 14:00:00,26.05,26.16,26.02,26.14,49100.0,18.3452,18.4227,18.3241,18.4086,49100.0
2009-07-16 14:30:00,26.14,26.27,26.12,26.25,55200.0,18.4086,18.5002,18.3945,18.4861,55200.0
2009-07-16 15:00:00,26.25,26.37,26.23,26.35,126100.0,18.4861,18.5706,18.472,18.5565,126100.0
2009-07-16 15:30:00,26.35,26.38,26.18,26.24,208800.0,18.5565,18.5776,18.4368,18.479,208800.0
2009-07-17 09:30:00,26.13,26.32,26.01,26.2,122000.0,18.4016,18.5354,18.3171,18.4509,122000.0
2009-07-17 10:00:00,26.18,26.34,26.11,26.32,54500.0,18.4368,18.5494,18.3875,18.5354,54500.0
2009-07-17 10:30:00,26.32,26.43,26.32,26.37,57700.0,18.5354,18.6128,18.5354,18.5706,57700.0
2009-07-17 11:00:00,26.37,26.39,26.27,26.38,49500.0,18.5706,18.5847,18.5002,18.5776,49500.0
2009-07-17 11:30:00,26.37,26.37,26.24,26.24,39000.0,18.5706,18.5706,18.479,18.479,39000.0
2009-07-17 12:00:00,26.26,26.42,26.25,26.36,46400.0,18.4931,18.6058,18.4861,18.5635,46400.0
2009-07-17 12:30:00,26.36,26.44,26.32,26.41,40400.0,18.5635,18.6199,18.5354,18.5987,40400.0
2009-07-17 13:00:00,26.41,26.46,26.38,26.39,40600.0,18.5987,18.634,18.5776,18.5847,40600.0
2009-07-17 13:30:00,26.38,26.44,26.36,26.41,56000.0,18.5776,18.6199,18.5635,18.5987,56000.0
2009-07-17 14:00:00,26.4,26.41,26.34,26.35,34500.0,18.5917,18.5987,18.5494,18.5565,34500.0
2009-07-17 14:30:00,26.35,26.36,26.3,26.33,44300.0,18.5565,18.5635,18.5213,18.5424,44300.0
2009-07-17 15:00:00,26.33,26.34,26.28,26.29,45800.0,18.5424,18.5494,18.5072,18.5142,45800.0
2009-07-17 15:30:00,26.29,26.32,26.18,26.27,131300.0,18.5142,18.5354,18.4368,18.5002,131300.0
2009-07-20 09:30:00,26.49,26.78,26.48,26.67,38400.0,18.6551,18.8593,18.648,18.7818,38400.0
2009-07-20 10:00:00,26.68,26.9,26.51,26.53,59100.0,18.7889,18.9438,18.6692,18.6833,59100.0
2009-07-20 10:30:00,26.54,26.56,26.31,26.33,50200.0,18.6903,18.7044,18.5283,18.5424,50200.0
2009-07-20 11:00:00,26.33,26.44,26.25,26.42,45000.0,18.5424,18.6199,18.4861,18.6058,45000.0
2009-07-20 11:30:00,26.43,26.51,26.39,26.49,31100.0,18.6128,18.6692,18.5847,18.6551,31100.0
2009-07-20 12:00:00,26.49,26.59,26.49,26.55,25500.0,18.6551,18.7255,18.6551,18.6973,25500.0
2009-07-20 12:30:00,26.55,26.72,26.55,26.62,21800.0,18.6973,18.8171,18.6973,18.7466,21800.0
2009-07-20 13:00:00,26.63,26.63,26.57,26.63,27700.0,18.7537,18.7537,18.7114,18.7537,27700.0
2009-07-20 13:30:00,26.63,26.71,26.6,26.7,51200.0,18.7537,18.81,18.7325,18.803,51200.0
2009-07-20 14:00:00,26.7,26.81,26.69,26.73,34500.0,18.803,18.8804,18.7959,18.8241,34500.0
2009-07-20 14:30:00,26.75,26.76,26.69,26.76,39800.0,18.8382,18.8452,18.7959,18.8452,39800.0
2009-07-20 15:00:00,26.76,26.97,26.74,26.95,83000.0,18.8452,18.9931,18.8311,18.979,83000.0
2009-07-20 15:30:00,26.93,26.98,26.88,26.95,154900.0,18.9649,19.0002,18.9297,18.979,154900.0
2009-07-21 09:30:00,27.22,27.46,26.73,26.75,190100.0,19.1692,19.3382,18.8241,18.8382,190100.0
2009-07-21 10:00:00,26.74,26.8,26.62,26.67,155900.0,18.8311,18.8734,18.7466,18.7818,155900.0
2009-07-21 10:30:00,26.67,26.69,26.56,26.66,77200.0,18.7818,18.7959,18.7044,18.7748,77200.0
2009-07-21 11:00:00,26.67,26.67,26.56,26.65,37200.0,18.7818,18.7818,18.7044,18.7678,37200.0
2009-07-21 11:30:00,26.66,26.66,26.39,26.39,33300.0,18.7748,18.7748,18.5847,18.5847,33300.0
2009-07-21 12:00:00,26.39,26.53,26.39,26.46,33900.0,18.5847,18.6833,18.5847,18.634,33900.0
2009-07-21 12:30:00,26.45,26.48,26.32,26.39,38900.0,18.6269,18.648,18.5354,18.5847,38900.0
2009-07-21 13:00:00,26.38,26.51,26.32,26.51,22000.0,18.5776,18.6692,18.5354,18.6692,22000.0
2009-07-21 13:30:00,26.53,26.58,26.47,26.5,29900.0,18.6833,18.7185,18.641,18.6621,29900.0
2009-07-21 14:00:00,26.49,26.54,26.42,26.44,54100.0,18.6551,18.6903,18.6058,18.6199,54100.0
2009-07-21 14:30:00,26.44,26.55,26.39,26.55,49300.0,18.6199,18.6973,18.5847,18.6973,49300.0
2009-07-21 15:00:00,26.56,26.66,26.55,26.65,59800.0,18.7044,18.7748,18.6973,18.7678,59800.0
2009-07-21 15:30:00,26.65,26.69,26.58,26.68,133900.0,18.7678,18.7959,18.7185,18.7889,133900.0
2009-07-22 09:30:00,26.58,26.73,26.46,26.6,116000.0,18.7185,18.8241,18.634,18.7325,116000.0
2009-07-22 10:00:00,26.61,26.64,26.51,26.52,100300.0,18.7396,18.7607,18.6692,18.6762,100300.0
2009-07-22 10:30:00,26.53,26.61,26.47,26.6,39900.0,18.6833,18.7396,18.641,18.7325,39900.0
2009-07-22 11:00:00,26.59,26.63,26.55,26.6,147400.0,18.7255,18.7537,18.6973,18.7325,147400.0
2009-07-22 11:30:00,26.6,26.7,26.56,26.66,43700.0,18.7325,18.803,18.7044,18.7748,43700.0
2009-07-22 12:00:00,26.66,26.68,26.61,26.67,60300.0,18.7748,18.7889,18.7396,18.7818,60300.0
2009-07-22 12:30:00,26.67,26.68,26.64,26.66,111300.0,18.7818,18.7889,18.7607,18.7748,111300.0
2009-07-22 13:00:00,26.66,26.67,26.61,26.63,50300.0,18.7748,18.7818,18.7396,18.7537,50300.0
2009-07-22 13:30:00,26.62,26.66,26.61,26.64,34600.0,18.7466,18.7748,18.7396,18.7607,34600.0
2009-07-22 14:00:00,26.65,26.65,26.55,26.64,38200.0,18.7678,18.7678,18.6973,18.7607,38200.0
2009-07-22 14:30:00,26.64,26.76,26.62,26.74,180000.0,18.7607,18.8452,18.7466,18.8311,180000.0
2009-07-22 15:00:00,26.74,26.79,26.67,26.73,125900.0,18.8311,18.8664,18.7818,18.8241,125900.0
2009-07-22 15:30:00,26.74,26.81,26.68,26.7,289900.0,18.8311,18.8804,18.7889,18.803,289900.0
2009-07-23 09:30:00,26.66,27.11,26.61,27.06,97000.0,18.7748,19.0917,18.7396,19.0565,97000.0
2009-07-23 10:00:00,27.06,27.32,27.03,27.22,71000.0,19.0565,19.2396,19.0354,19.1692,71000.0
2009-07-23 10:30:00,27.2,27.37,27.2,27.31,92100.0,19.1551,19.2748,19.1551,19.2326,92100.0
2009-07-23 11:00:00,27.31,27.66,27.31,27.61,197000.0,19.2326,19.479,19.2326,19.4438,197000.0
2009-07-23 11:30:00,27.61,27.76,27.54,27.75,44600.0,19.4438,19.5495,19.3945,19.5424,44600.0
2009-07-23 12:00:00,27.75,27.97,27.74,27.74,147100.0,19.5424,19.6973,19.5354,19.5354,147100.0
2009-07-23 12:30:00,27.75,27.81,27.72,27.8,47000.0,19.5424,19.5847,19.5213,19.5776,47000.0
2009-07-23 13:00:00,27.8,27.82,27.76,27.77,99300.0,19.5776,19.5917,19.5495,19.5565,99300.0
2009-07-23 13:30:00,27.77,27.85,27.7,27.7,89200.0,19.5565,19.6128,19.5072,19.5072,89200.0
2009-07-23 14:00:00,27.7,27.84,27.68,27.83,66100.0,19.5072,19.6058,19.4931,19.5988,66100.0
2009-07-23 14:30:00,27.84,27.96,27.82,27.9,122600.0,19.6058,19.6903,19.5917,19.648,122600.0
2009-07-23 15:00:00,27.91,27.91,27.82,27.86,67700.0,19.6551,19.6551,19.5917,19.6199,67700.0
2009-07-23 15:30:00,27.86,28.0,27.81,27.96,298500.0,19.6199,19.7185,19.5847,19.6903,298500.0
2009-07-24 09:30:00,27.9,28.2,27.72,27.82,47400.0,19.648,19.8593,19.5213,19.5917,47400.0
2009-07-24 10:00:00,27.83,27.96,27.75,27.96,39300.0,19.5988,19.6903,19.5424,19.6903,39300.0
2009-07-24 10:30:00,27.96,27.99,27.86,27.88,36800.0,19.6903,19.7114,19.6199,19.634,36800.0
2009-07-24 11:00:00,27.87,28.0,27.81,27.97,34700.0,19.6269,19.7185,19.5847,19.6973,34700.0
2009-07-24 11:30:00,27.98,28.25,27.98,28.23,38900.0,19.7044,19.8945,19.7044,19.8804,38900.0
2009-07-24 12:00:00,28.24,28.63,28.21,28.49,162600.0,19.8875,20.1621,19.8664,20.0635,162600.0
2009-07-24 12:30:00,28.5,28.5,28.38,28.43,53500.0,20.0706,20.0706,19.9861,20.0213,53500.0
2009-07-24 13:00:00,28.44,28.49,28.42,28.45,37700.0,20.0283,20.0635,20.0142,20.0354,37700.0
2009-07-24 13:30:00,28.45,28.68,28.45,28.55,65600.0,20.0354,20.1973,20.0354,20.1058,65600.0
2009-07-24 14:00:00,28.54,28.56,28.42,28.43,48800.0,20.0988,20.1128,20.0142,20.0213,48800.0
2009-07-24 14:30:00,28.42,28.44,28.3,28.31,61800.0,20.0142,20.0283,19.9297,19.9368,61800.0
2009-07-24 15:00:00,28.32,28.45,28.3,28.44,62000.0,19.9438,20.0354,19.9297,20.0283,62000.0
2009-07-24 15:30:00,28.44,28.56,28.41,28.54,180800.0,20.0283,20.1128,20.0072,20.0988,180800.0
2009-07-27 09:30:00,28.5,28.74,28.3,28.62,41500.0,20.0706,20.2396,19.9297,20.1551,41500.0
2009-07-27 10:00:00,28.62,28.91,28.57,28.65,71000.0,20.1551,20.3593,20.1199,20.1762,71000.0
2009-07-27 10:30:00,28.63,28.65,28.53,28.6,43500.0,20.1621,20.1762,20.0917,20.141,43500.0
2009-07-27 11:00:00,28.59,28.9,28.58,28.87,51500.0,20.134,20.3523,20.1269,20.3312,51500.0
2009-07-27 11:30:00,28.87,28.91,28.71,28.73,69800.0,20.3312,20.3593,20.2185,20.2326,69800.0
2009-07-27 12:00:00,28.72,28.91,28.72,28.88,30100.0,20.2255,20.3593,20.2255,20.3382,30100.0
2009-07-27 12:30:00,28.86,29.03,28.83,28.97,43300.0,20.3241,20.4438,20.303,20.4016,43300.0
2009-07-27 13:00:00,28.97,29.07,28.93,28.93,76700.0,20.4016,20.472,20.3734,20.3734,76700.0
2009-07-27 13:30:00,28.93,29.04,28.91,29.01,56700.0,20.3734,20.4509,20.3593,20.4297,56700.0
2009-07-27 14:00:00,29.01,29.06,28.96,29.02,61900.0,20.4297,20.465,20.3945,20.4368,61900.0
2009-07-27 14:30:00,29.01,29.06,29.01,29.02,92500.0,20.4297,20.465,20.4297,20.4368,92500.0
2009-07-27 15:00:00,29.03,29.06,28.98,29.04,109400.0,20.4438,20.465,20.4086,20.4509,109400.0
2009-07-27 15:30:00,29.03,29.12,28.99,29.11,163900.0,20.4438,20.5072,20.4157,20.5002,163900.0
2009-07-28 09:30:00,28.85,29.54,28.75,29.52,65400.0,20.3171,20.803,20.2466,20.7889,65400.0
2009-07-28 10:00:00,29.52,29.52,29.21,29.27,50800.0,20.7889,20.7889,20.5706,20.6128,50800.0
2009-07-28 10:30:00,29.26,29.36,29.2,29.35,24400.0,20.6058,20.6762,20.5635,20.6692,24400.0
2009-07-28 11:00:00,29.35,29.36,29.27,29.28,97100.0,20.6692,20.6762,20.6128,20.6199,97100.0
2009-07-28 11:30:00,29.28,29.33,29.23,29.3,59400.0,20.6199,20.6551,20.5847,20.634,59400.0
2009-07-28 12:00:00,29.3,29.38,29.19,29.35,42300.0,20.634,20.6903,20.5565,20.6692,42300.0
2009-07-28 12:30:00,29.34,29.37,29.29,29.3,35600.0,20.6621,20.6833,20.6269,20.634,35600.0
2009-07-28 13:00:00,29.3,29.52,29.27,29.51,51600.0,20.634,20.7889,20.6128,20.7819,51600.0
2009-07-28 13:30:00,29.51,29.59,29.47,29.54,71000.0,20.7819,20.8382,20.7537,20.803,71000.0
2009-07-28 14:00:00,29.53,29.59,29.48,29.54,58800.0,20.7959,20.8382,20.7607,20.803,58800.0
2009-07-28 14:30:00,29.54,29.67,29.54,29.61,92700.0,20.803,20.8945,20.803,20.8523,92700.0
2009-07-28 15:00:00,29.6,29.69,29.45,29.56,127300.0,20.8452,20.9086,20.7396,20.8171,127300.0
2009-07-28 15:30:00,29.55,29.63,29.51,29.61,165100.0,20.81,20.8664,20.7819,20.8523,165100.0
2009-07-29 09:30:00,29.46,29.46,28.67,29.18,120700.0,20.7466,20.7466,20.1903,20.5495,120700.0
2009-07-29 10:00:00,29.17,29.5,29.17,29.49,174100.0,20.5424,20.7748,20.5424,20.7678,174100.0
2009-07-29 10:30:00,29.5,29.6,29.38,29.46,124800.0,20.7748,20.8452,20.6903,20.7466,124800.0
2009-07-29 11:00:00,29.48,29.62,29.46,29.58,86400.0,20.7607,20.8593,20.7466,20.8312,86400.0
2009-07-29 11:30:00,29.57,29.88,29.52,29.87,105300.0,20.8241,21.0424,20.7889,21.0354,105300.0
2009-07-29 12:00:00,29.87,29.9,29.61,29.69,54000.0,21.0354,21.0565,20.8523,20.9086,54000.0
2009-07-29 12:30:00,29.7,29.72,29.61,29.61,30400.0,20.9157,20.9297,20.8523,20.8523,30400.0
2009-07-29 13:00:00,29.61,29.61,29.42,29.43,52900.0,20.8523,20.8523,20.7185,20.7255,52900.0
2009-07-29 13:30:00,29.43,29.61,29.42,29.59,66400.0,20.7255,20.8523,20.7185,20.8382,66400.0
2009-07-29 14:00:00,29.61,29.8,29.54,29.79,93200.0,20.8523,20.9861,20.803,20.979,93200.0
2009-07-29 14:30:00,29.79,29.83,29.66,29.66,122400.0,20.979,21.0072,20.8875,20.8875,122400.0
2009-07-29 15:00:00,29.68,29.78,29.64,29.68,152400.0,20.9016,20.972,20.8734,20.9016,152400.0
2009-07-29 15:30:00,29.69,29.81,29.64,29.78,292800.0,20.9086,20.9931,20.8734,20.972,292800.0
2009-07-30 09:30:00,28.81,30.01,28.81,29.79,367800.0,20.2889,21.134,20.2889,20.979,367800.0
2009-07-30 10:00:00,29.8,29.81,29.02,29.06,322400.0,20.9861,20.9931,20.4368,20.465,322400.0
2009-07-30 10:30:00,29.05,29.07,28.39,28.85,512700.0,20.4579,20.472,19.9931,20.3171,512700.0
2009-07-30 11:00:00,28.85,28.88,28.39,28.49,339400.0,20.3171,20.3382,19.9931,20.0635,339400.0
2009-07-30 11:30:00,28.5,28.55,27.75,27.75,300500.0,20.0706,20.1058,19.5424,19.5424,300500.0
2009-07-30 12:00:00,27.75,28.04,27.69,27.72,238000.0,19.5424,19.7466,19.5002,19.5213,238000.0
2009-07-30 12:30:00,27.73,27.83,27.24,27.3,166900.0,19.5283,19.5988,19.1833,19.2255,166900.0
2009-07-30 13:00:00,27.3,27.3,26.91,27.27,322400.0,19.2255,19.2255,18.9509,19.2044,322400.0
2009-07-30 13:30:00,27.27,27.37,27.17,27.18,308700.0,19.2044,19.2748,19.134,19.141,308700.0
2009-07-30 14:00:00,27.18,27.33,26.94,26.95,218000.0,19.141,19.2466,18.972,18.979,218000.0
2009-07-30 14:30:00,26.96,27.0,26.73,26.99,249800.0,18.9861,19.0142,18.8241,19.0072,249800.0
2009-07-30 15:00:00,26.98,27.1,26.85,26.88,467400.0,19.0002,19.0847,18.9086,18.9297,467400.0
2009-07-30 15:30:00,26.89,26.89,26.5,26.58,794000.0,18.9368,18.9368,18.6621,18.7185,794000.0
2009-07-31 09:30:00,26.66,26.87,26.44,26.7,221900.0,18.7748,18.9227,18.6199,18.803,221900.0
2009-07-31 10:00:00,26.71,26.98,26.52,26.8,256900.0,18.81,19.0002,18.6762,18.8734,256900.0
2009-07-31 10:30:00,26.8,26.87,26.75,26.8,236100.0,18.8734,18.9227,18.8382,18.8734,236100.0
2009-07-31 11:00:00,26.79,26.85,26.72,26.79,160600.0,18.8664,18.9086,18.8171,18.8664,160600.0
2009-07-31 11:30:00,26.79,26.8,26.72,26.79,146000.0,18.8664,18.8734,18.8171,18.8664,146000.0
2009-07-31 12:00:00,26.8,26.8,26.75,26.77,191300.0,18.8734,18.8734,18.8382,18.8523,191300.0
2009-07-31 12:30:00,26.77,26.77,26.74,26.76,64000.0,18.8523,18.8523,18.8311,18.8452,64000.0
2009-07-31 13:00:00,26.75,26.78,26.71,26.73,131300.0,18.8382,18.8593,18.81,18.8241,131300.0
2009-07-31 13:30:00,26.74,26.75,26.69,26.73,113900.0,18.8311,18.8382,18.7959,18.8241,113900.0
2009-07-31 14:00:00,26.74,26.82,26.69,26.7,204400.0,18.8311,18.8875,18.7959,18.803,204400.0
2009-07-31 14:30:00,26.69,26.75,26.56,26.58,134700.0,18.7959,18.8382,18.7044,18.7185,134700.0
2009-07-31 15:00:00,26.59,26.59,26.4,26.45,314500.0,18.7255,18.7255,18.5917,18.6269,314500.0
2009-07-31 15:30:00,26.45,26.69,26.42,26.68,460600.0,18.6269,18.7959,18.6058,18.7889,460600.0
2009-08-03 09:30:00,27.13,27.35,26.82,26.9,194900.0,19.1058,19.2607,18.8875,18.9438,194900.0
2009-08-03 10:00:00,26.89,27.0,26.75,26.8,166900.0,18.9368,19.0142,18.8382,18.8734,166900.0
2009-08-03 10:30:00,26.8,26.95,26.72,26.76,189400.0,18.8734,18.979,18.8171,18.8452,189400.0
2009-08-03 11:00:00,26.76,26.92,26.76,26.8,117900.0,18.8452,18.9579,18.8452,18.8734,117900.0
2009-08-03 11:30:00,26.8,26.81,26.71,26.8,90100.0,18.8734,18.8804,18.81,18.8734,90100.0
2009-08-03 12:00:00,26.81,26.92,26.79,26.91,58900.0,18.8804,18.9579,18.8664,18.9509,58900.0
2009-08-03 12:30:00,26.91,26.94,26.77,26.8,121400.0,18.9509,18.972,18.8523,18.8734,121400.0
2009-08-03 13:00:00,26.8,26.97,26.79,26.97,55400.0,18.8734,18.9931,18.8664,18.9931,55400.0
2009-08-03 13:30:00,26.96,27.17,26.96,27.17,64400.0,18.9861,19.134,18.9861,19.134,64400.0
2009-08-03 14:00:00,27.16,27.26,27.16,27.2,99000.0,19.1269,19.1973,19.1269,19.1551,99000.0
2009-08-03 14:30:00,27.21,27.22,26.91,27.07,188400.0,19.1621,19.1692,18.9509,19.0635,188400.0
2009-08-03 15:00:00,27.07,27.28,27.07,27.26,93700.0,19.0635,19.2114,19.0635,19.1973,93700.0
2009-08-03 15:30:00,27.26,27.28,27.03,27.16,325900.0,19.1973,19.2114,19.0354,19.1269,325900.0
2009-08-04 09:30:00,27.09,27.19,26.86,26.98,112700.0,19.0776,19.148,18.9156,19.0002,112700.0
2009-08-04 10:00:00,27.0,27.08,26.89,26.91,123600.0,19.0142,19.0706,18.9368,18.9509,123600.0
2009-08-04 10:30:00,26.92,27.08,26.88,27.05,205500.0,18.9579,19.0706,18.9297,19.0495,205500.0
2009-08-04 11:00:00,27.06,27.21,27.06,27.18,133500.0,19.0565,19.1621,19.0565,19.141,133500.0
2009-08-04 11:30:00,27.18,27.23,27.17,27.2,254400.0,19.141,19.1762,19.134,19.1551,254400.0
2009-08-04 12:00:00,27.21,27.27,27.19,27.26,205200.0,19.1621,19.2044,19.148,19.1973,205200.0
2009-08-04 12:30:00,27.25,27.3,27.25,27.29,77500.0,19.1903,19.2255,19.1903,19.2185,77500.0
2009-08-04 13:00:00,27.3,27.32,27.25,27.3,269500.0,19.2255,19.2396,19.1903,19.2255,269500.0
2009-08-04 13:30:00,27.3,27.38,27.17,27.17,82200.0,19.2255,19.2818,19.134,19.134,82200.0
2009-08-04 14:00:00,27.19,27.22,27.13,27.15,86000.0,19.148,19.1692,19.1058,19.1199,86000.0
2009-08-04 14:30:00,27.14,27.15,27.09,27.13,316100.0,19.1128,19.1199,19.0776,19.1058,316100.0
2009-08-04 15:00:00,27.12,27.23,27.12,27.2,108400.0,19.0987,19.1762,19.0987,19.1551,108400.0
2009-08-04 15:30:00,27.18,27.22,27.1,27.2,393400.0,19.141,19.1692,19.0847,19.1551,393400.0
2009-08-05 09:30:00,27.44,27.53,27.08,27.09,137000.0,19.3241,19.3875,19.0706,19.0776,137000.0
2009-08-05 10:00:00,27.1,27.1,26.84,27.0,233700.0,19.0847,19.0847,18.9016,19.0142,233700.0
2009-08-05 10:30:00,26.99,27.04,26.91,27.03,103200.0,19.0072,19.0424,18.9509,19.0354,103200.0
2009-08-05 11:00:00,27.03,27.12,27.03,27.09,70600.0,19.0354,19.0987,19.0354,19.0776,70600.0
2009-08-05 11:30:00,27.1,27.13,27.0,27.07,133100.0,19.0847,19.1058,19.0142,19.0635,133100.0
2009-08-05 12:00:00,27.08,27.16,27.06,27.11,124300.0,19.0706,19.1269,19.0565,19.0917,124300.0
2009-08-05 12:30:00,27.11,27.11,27.0,27.01,113800.0,19.0917,19.0917,19.0142,19.0213,113800.0
2009-08-05 13:00:00,27.01,27.21,26.97,27.21,51200.0,19.0213,19.1621,18.9931,19.1621,51200.0
2009-08-05 13:30:00,27.21,27.21,27.13,27.13,75000.0,19.1621,19.1621,19.1058,19.1058,75000.0
2009-08-05 14:00:00,27.14,27.2,27.13,27.17,172900.0,19.1128,19.1551,19.1058,19.134,172900.0
2009-08-05 14:30:00,27.17,27.21,27.14,27.18,289000.0,19.134,19.1621,19.1128,19.141,289000.0
2009-08-05 15:00:00,27.18,27.22,27.15,27.2,136200.0,19.141,19.1692,19.1199,19.1551,136200.0
2009-08-05 15:30:00,27.19,27.19,27.07,27.1,322500.0,19.148,19.148,19.0635,19.0847,322500.0
2009-08-06 09:30:00,27.27,27.44,27.12,27.14,100000.0,19.2044,19.3241,19.0987,19.1128,100000.0
2009-08-06 10:00:00,27.13,27.15,26.94,27.06,287300.0,19.1058,19.1199,18.972,19.0565,287300.0
2009-08-06 10:30:00,27.05,27.19,27.0,27.04,147000.0,19.0495,19.148,19.0142,19.0424,147000.0
2009-08-06 11:00:00,27.06,27.26,27.05,27.11,73000.0,19.0565,19.1973,19.0495,19.0917,73000.0
2009-08-06 11:30:00,27.11,27.12,27.01,27.03,119500.0,19.0917,19.0987,19.0213,19.0354,119500.0
2009-08-06 12:00:00,27.03,27.03,26.96,26.99,38500.0,19.0354,19.0354,18.9861,19.0072,38500.0
2009-08-06 12:30:00,26.98,27.11,26.96,27.05,82200.0,19.0002,19.0917,18.9861,19.0495,82200.0
2009-08-06 13:00:00,27.07,27.07,27.02,27.05,93400.0,19.0635,19.0635,19.0283,19.0495,93400.0
2009-08-06 13:30:00,27.05,27.1,26.96,26.97,38100.0,19.0495,19.0847,18.9861,18.9931,38100.0
2009-08-06 14:00:00,26.96,26.98,26.82,26.97,68800.0,18.9861,19.0002,18.8875,18.9931,68800.0
2009-08-06 14:30:00,26.98,27.05,26.95,26.99,51300.0,19.0002,19.0495,18.979,19.0072,51300.0
2009-08-06 15:00:00,26.99,27.1,26.98,27.08,147300.0,19.0072,19.0847,19.0002,19.0706,147300.0
2009-08-06 15:30:00,27.07,27.13,26.96,27.12,246300.0,19.0635,19.1058,18.9861,19.0987,246300.0
2009-08-07 09:30:00,27.31,27.76,27.24,27.45,128200.0,19.2326,19.5495,19.1833,19.3311,128200.0
2009-08-07 10:00:00,27.44,27.48,27.23,27.36,240400.0,19.3241,19.3523,19.1762,19.2678,240400.0
2009-08-07 10:30:00,27.37,27.54,27.34,27.42,115100.0,19.2748,19.3945,19.2537,19.31,115100.0
2009-08-07 11:00:00,27.43,27.51,27.42,27.42,194900.0,19.3171,19.3734,19.31,19.31,194900.0
2009-08-07 11:30:00,27.41,27.48,27.37,27.45,77400.0,19.303,19.3523,19.2748,19.3311,77400.0
2009-08-07 12:00:00,27.45,27.46,27.36,27.39,206200.0,19.3311,19.3382,19.2678,19.2889,206200.0
2009-08-07 12:30:00,27.39,27.42,27.38,27.41,43400.0,19.2889,19.31,19.2818,19.303,43400.0
2009-08-07 13:00:00,27.42,27.51,27.4,27.49,297000.0,19.31,19.3734,19.2959,19.3593,297000.0
2009-08-07 13:30:00,27.5,27.57,27.46,27.49,90900.0,19.3664,19.4157,19.3382,19.3593,90900.0
2009-08-07 14:00:00,27.49,27.52,27.44,27.49,208500.0,19.3593,19.3804,19.3241,19.3593,208500.0
2009-08-07 14:30:00,27.49,27.54,27.45,27.47,64000.0,19.3593,19.3945,19.3311,19.3452,64000.0
2009-08-07 15:00:00,27.47,27.48,27.41,27.46,299800.0,19.3452,19.3523,19.303,19.3382,299800.0
2009-08-07 15:30:00,27.47,27.55,27.43,27.43,442200.0,19.3452,19.4016,19.3171,19.3171,442200.0
2009-08-10 09:30:00,27.3,27.51,27.24,27.31,182400.0,19.2255,19.3734,19.1833,19.2326,182400.0
2009-08-10 10:00:00,27.31,27.45,27.26,27.45,215600.0,19.2326,19.3311,19.1973,19.3311,215600.0
2009-08-10 10:30:00,27.45,27.51,27.42,27.5,132400.0,19.3311,19.3734,19.31,19.3664,132400.0
2009-08-10 11:00:00,27.5,27.5,27.31,27.36,60200.0,19.3664,19.3664,19.2326,19.2678,60200.0
2009-08-10 11:30:00,27.36,27.38,27.26,27.27,62400.0,19.2678,19.2818,19.1973,19.2044,62400.0
2009-08-10 12:00:00,27.27,27.3,27.24,27.25,49800.0,19.2044,19.2255,19.1833,19.1903,49800.0
2009-08-10 12:30:00,27.25,27.26,27.15,27.22,126700.0,19.1903,19.1973,19.1199,19.1692,126700.0
2009-08-10 13:00:00,27.22,27.26,27.17,27.17,125500.0,19.1692,19.1973,19.134,19.134,125500.0
2009-08-10 13:30:00,27.17,27.3,27.16,27.25,43000.0,19.134,19.2255,19.1269,19.1903,43000.0
2009-08-10 14:00:00,27.25,27.25,27.13,27.21,54900.0,19.1903,19.1903,19.1058,19.1621,54900.0
2009-08-10 14:30:00,27.2,27.28,27.18,27.28,63100.0,19.1551,19.2114,19.141,19.2114,63100.0
2009-08-10 15:00:00,27.27,27.39,27.25,27.38,120500.0,19.2044,19.2889,19.1903,19.2818,120500.0
2009-08-10 15:30:00,27.38,27.53,27.34,27.48,314300.0,19.2818,19.3875,19.2537,19.3523,314300.0
2009-08-11 09:30:00,27.45,27.53,27.01,27.04,125600.0,19.3311,19.3875,19.0213,19.0424,125600.0
2009-08-11 10:00:00,27.04,27.04,26.87,27.0,103400.0,19.0424,19.0424,18.9227,19.0142,103400.0
2009-08-11 10:30:00,27.0,27.02,27.0,27.02,197700.0,19.0142,19.0283,19.0142,19.0283,197700.0
2009-08-11 11:00:00,27.01,27.07,27.0,27.04,110900.0,19.0213,19.0635,19.0142,19.0424,110900.0
2009-08-11 11:30:00,27.03,27.08,27.0,27.01,108100.0,19.0354,19.0706,19.0142,19.0213,108100.0
2009-08-11 12:00:00,27.0,27.04,26.99,27.02,103200.0,19.0142,19.0424,19.0072,19.0283,103200.0
2009-08-11 12:30:00,27.03,27.06,26.97,26.99,82600.0,19.0354,19.0565,18.9931,19.0072,82600.0
2009-08-11 13:00:00,26.99,27.08,26.99,27.07,158300.0,19.0072,19.0706,19.0072,19.0635,158300.0
2009-08-11 13:30:00,27.07,27.08,27.01,27.03,162700.0,19.0635,19.0706,19.0213,19.0354,162700.0
2009-08-11 14:00:00,27.03,27.1,27.02,27.06,67600.0,19.0354,19.0847,19.0283,19.0565,67600.0
2009-08-11 14:30:00,27.06,27.24,27.04,27.22,135000.0,19.0565,19.1833,19.0424,19.1692,135000.0
2009-08-11 15:00:00,27.22,27.22,27.16,27.22,244600.0,19.1692,19.1692,19.1269,19.1692,244600.0
2009-08-11 15:30:00,27.22,27.26,27.16,27.18,383500.0,19.1692,19.1973,19.1269,19.141,383500.0
2009-08-12 09:30:00,27.12,27.6,27.12,27.52,43200.0,19.0987,19.4368,19.0987,19.3804,43200.0
2009-08-12 10:00:00,27.54,27.75,27.53,27.67,86400.0,19.3945,19.5424,19.3875,19.4861,86400.0
2009-08-12 10:30:00,27.65,27.72,27.58,27.59,161200.0,19.472,19.5213,19.4227,19.4297,161200.0
2009-08-12 11:00:00,27.59,27.64,27.58,27.6,335600.0,19.4297,19.4649,19.4227,19.4368,335600.0
2009-08-12 11:30:00,27.6,27.61,27.57,27.59,62900.0,19.4368,19.4438,19.4157,19.4297,62900.0
2009-08-12 12:00:00,27.59,27.59,27.52,27.54,31400.0,19.4297,19.4297,19.3804,19.3945,31400.0
2009-08-12 12:30:00,27.55,27.55,27.42,27.45,75000.0,19.4016,19.4016,19.31,19.3311,75000.0
2009-08-12 13:00:00,27.45,27.63,27.43,27.62,237300.0,19.3311,19.4579,19.3171,19.4509,237300.0
2009-08-12 13:30:00,27.63,27.63,27.55,27.62,79300.0,19.4579,19.4579,19.4016,19.4509,79300.0
2009-08-12 14:00:00,27.62,27.63,27.5,27.52,242100.0,19.4509,19.4579,19.3664,19.3804,242100.0
2009-08-12 14:30:00,27.52,27.63,27.48,27.6,297100.0,19.3804,19.4579,19.3523,19.4368,297100.0
2009-08-12 15:00:00,27.6,27.78,27.57,27.76,232700.0,19.4368,19.5635,19.4157,19.5495,232700.0
2009-08-12 15:30:00,27.76,27.8,27.48,27.53,309800.0,19.5495,19.5776,19.3523,19.3875,309800.0
2009-08-13 09:30:00,27.56,27.96,27.31,27.44,131500.0,19.4086,19.6903,19.2326,19.3241,131500.0
2009-08-13 10:00:00,27.43,27.43,27.29,27.3,138000.0,19.3171,19.3171,19.2185,19.2255,138000.0
2009-08-13 10:30:00,27.32,27.41,27.3,27.4,160700.0,19.2396,19.303,19.2255,19.2959,160700.0
2009-08-13 11:00:00,27.41,27.42,27.37,27.4,66200.0,19.303,19.31,19.2748,19.2959,66200.0
2009-08-13 11:30:00,27.39,27.4,27.33,27.35,84500.0,19.2889,19.2959,19.2466,19.2607,84500.0
2009-08-13 12:00:00,27.35,27.37,27.33,27.36,233400.0,19.2607,19.2748,19.2466,19.2678,233400.0
2009-08-13 12:30:00,27.36,27.38,27.19,27.2,214500.0,19.2678,19.2818,19.148,19.1551,214500.0
2009-08-13 13:00:00,27.21,27.36,27.2,27.24,145200.0,19.1621,19.2678,19.1551,19.1833,145200.0
2009-08-13 13:30:00,27.23,27.26,27.09,27.1,297200.0,19.1762,19.1973,19.0776,19.0847,297200.0
2009-08-13 14:00:00,27.1,27.24,27.08,27.21,239000.0,19.0847,19.1833,19.0706,19.1621,239000.0
2009-08-13 14:30:00,27.2,27.24,27.12,27.13,324200.0,19.1551,19.1833,19.0987,19.1058,324200.0
2009-08-13 15:00:00,27.14,27.35,27.13,27.33,278400.0,19.1128,19.2607,19.1058,19.2466,278400.0
2009-08-13 15:30:00,27.33,27.42,27.3,27.42,1226700.0,19.2466,19.31,19.2255,19.31,1226700.0
2009-08-14 09:30:00,28.69,29.17,27.98,28.0,801200.0,20.2044,20.5424,19.7044,19.7185,801200.0
2009-08-14 10:00:00,28.0,28.09,27.77,27.88,662800.0,19.7185,19.7819,19.5565,19.634,662800.0
2009-08-14 10:30:00,27.89,27.93,27.77,27.81,238500.0,19.641,19.6692,19.5565,19.5847,238500.0
2009-08-14 11:00:00,27.82,28.0,27.81,27.9,257500.0,19.5917,19.7185,19.5847,19.648,257500.0
2009-08-14 11:30:00,27.89,27.94,27.78,27.91,140600.0,19.641,19.6762,19.5635,19.6551,140600.0
2009-08-14 12:00:00,27.91,28.01,27.91,27.97,304300.0,19.6551,19.7255,19.6551,19.6973,304300.0
2009-08-14 12:30:00,27.97,28.03,27.95,28.02,78300.0,19.6973,19.7396,19.6833,19.7326,78300.0
2009-08-14 13:00:00,28.01,28.11,27.97,28.05,288700.0,19.7255,19.7959,19.6973,19.7537,288700.0
2009-08-14 13:30:00,28.05,28.06,27.96,28.03,177000.0,19.7537,19.7607,19.6903,19.7396,177000.0
2009-08-14 14:00:00,28.03,28.07,27.98,28.02,259500.0,19.7396,19.7678,19.7044,19.7326,259500.0
2009-08-14 14:30:00,28.01,28.17,27.98,28.14,95200.0,19.7255,19.8382,19.7044,19.8171,95200.0
2009-08-14 15:00:00,28.14,28.2,28.11,28.11,172200.0,19.8171,19.8593,19.7959,19.7959,172200.0
2009-08-14 15:30:00,28.12,28.42,28.11,28.4,611000.0,19.803,20.0142,19.7959,20.0002,611000.0
2009-08-17 09:30:00,27.82,28.07,27.71,28.07,238800.0,19.5917,19.7678,19.5142,19.7678,238800.0
2009-08-17 10:00:00,28.06,28.12,27.96,28.06,164900.0,19.7607,19.803,19.6903,19.7607,164900.0
2009-08-17 10:30:00,28.05,28.09,28.02,28.06,72900.0,19.7537,19.7819,19.7326,19.7607,72900.0
2009-08-17 11:00:00,28.06,28.17,27.96,28.17,74600.0,19.7607,19.8382,19.6903,19.8382,74600.0
2009-08-17 11:30:00,28.16,28.25,28.13,28.19,53300.0,19.8311,19.8945,19.81,19.8523,53300.0
2009-08-17 12:00:00,28.19,28.33,28.18,28.31,59900.0,19.8523,19.9509,19.8452,19.9368,59900.0
2009-08-17 12:30:00,28.31,28.4,28.31,28.35,131300.0,19.9368,20.0002,19.9368,19.965,131300.0
2009-08-17 13:00:00,28.34,28.53,28.3,28.52,137600.0,19.9579,20.0917,19.9297,20.0847,137600.0
2009-08-17 13:30:00,28.51,28.51,28.3,28.37,93800.0,20.0776,20.0776,19.9297,19.979,93800.0
2009-08-17 14:00:00,28.36,28.37,28.27,28.31,114700.0,19.972,19.979,19.9086,19.9368,114700.0
2009-08-17 14:30:00,28.31,28.37,28.3,28.35,112000.0,19.9368,19.979,19.9297,19.965,112000.0
2009-08-17 15:00:00,28.36,28.36,28.24,28.25,87900.0,19.972,19.972,19.8875,19.8945,87900.0
2009-08-17 15:30:00,28.25,28.31,28.15,28.28,293300.0,19.8945,19.9368,19.8241,19.9157,293300.0
2009-08-18 09:30:00,28.3,28.54,28.26,28.39,168800.0,19.9297,20.0988,19.9016,19.9931,168800.0
2009-08-18 10:00:00,28.39,28.82,28.38,28.69,191600.0,19.9931,20.2959,19.9861,20.2044,191600.0
2009-08-18 10:30:00,28.68,28.72,28.55,28.55,65300.0,20.1973,20.2255,20.1058,20.1058,65300.0
2009-08-18 11:00:00,28.55,28.76,28.55,28.75,64600.0,20.1058,20.2537,20.1058,20.2466,64600.0
2009-08-18 11:30:00,28.75,29.01,28.75,28.95,151400.0,20.2466,20.4297,20.2466,20.3875,151400.0
2009-08-18 12:00:00,28.95,28.96,28.73,28.73,66100.0,20.3875,20.3945,20.2326,20.2326,66100.0
2009-08-18 12:30:00,28.73,28.89,28.69,28.86,90700.0,20.2326,20.3452,20.2044,20.3241,90700.0
2009-08-18 13:00:00,28.86,28.92,28.81,28.86,75700.0,20.3241,20.3664,20.2889,20.3241,75700.0
2009-08-18 13:30:00,28.87,28.87,28.83,28.86,36400.0,20.3312,20.3312,20.303,20.3241,36400.0
2009-08-18 14:00:00,28.86,28.99,28.86,28.99,40000.0,20.3241,20.4157,20.3241,20.4157,40000.0
2009-08-18 14:30:00,29.0,29.14,28.98,29.11,183600.0,20.4227,20.5213,20.4086,20.5002,183600.0
2009-08-18 15:00:00,29.11,29.3,29.11,29.29,248100.0,20.5002,20.634,20.5002,20.6269,248100.0
2009-08-18 15:30:00,29.29,29.3,29.16,29.21,342000.0,20.6269,20.634,20.5354,20.5706,342000.0
2009-08-19 09:30:00,28.73,29.34,28.73,29.03,147800.0,20.2326,20.6621,20.2326,20.4438,147800.0
2009-08-19 10:00:00,29.03,29.16,28.91,29.04,68500.0,20.4438,20.5354,20.3593,20.4509,68500.0
2009-08-19 10:30:00,29.04,29.22,29.03,29.21,115000.0,20.4509,20.5776,20.4438,20.5706,115000.0
2009-08-19 11:00:00,29.2,29.3,29.19,29.25,97700.0,20.5635,20.634,20.5565,20.5988,97700.0
2009-08-19 11:30:00,29.24,29.62,29.23,29.57,108000.0,20.5917,20.8593,20.5847,20.8241,108000.0
2009-08-19 12:00:00,29.56,29.88,29.55,29.57,170500.0,20.8171,21.0424,20.81,20.8241,170500.0
2009-08-19 12:30:00,29.56,29.6,29.45,29.55,57300.0,20.8171,20.8452,20.7396,20.81,57300.0
2009-08-19 13:00:00,29.55,29.7,29.48,29.67,53600.0,20.81,20.9157,20.7607,20.8945,53600.0
2009-08-19 13:30:00,29.67,29.67,29.55,29.61,55000.0,20.8945,20.8945,20.81,20.8523,55000.0
2009-08-19 14:00:00,29.62,29.66,29.56,29.6,60700.0,20.8593,20.8875,20.8171,20.8452,60700.0
2009-08-19 14:30:00,29.61,29.61,29.49,29.59,68600.0,20.8523,20.8523,20.7678,20.8382,68600.0
2009-08-19 15:00:00,29.59,29.62,29.5,29.53,182600.0,20.8382,20.8593,20.7748,20.7959,182600.0
2009-08-19 15:30:00,29.53,29.71,29.48,29.71,243700.0,20.7959,20.9227,20.7607,20.9227,243700.0
2009-08-20 09:30:00,29.69,29.99,29.5,29.98,148200.0,20.9086,21.1199,20.7748,21.1128,148200.0
2009-08-20 10:00:00,29.98,30.53,29.94,30.53,361600.0,21.1128,21.5002,21.0847,21.5002,361600.0
2009-08-20 10:30:00,30.54,30.69,30.47,30.49,195100.0,21.5072,21.6129,21.4579,21.472,195100.0
2009-08-20 11:00:00,30.48,30.5,30.33,30.37,120700.0,21.465,21.479,21.3593,21.3875,120700.0
2009-08-20 11:30:00,30.38,30.41,30.3,30.31,111800.0,21.3945,21.4157,21.3382,21.3452,111800.0
2009-08-20 12:00:00,30.31,30.38,30.27,30.38,104400.0,21.3452,21.3945,21.3171,21.3945,104400.0
2009-08-20 12:30:00,30.38,30.48,30.37,30.46,104400.0,21.3945,21.465,21.3875,21.4509,104400.0
2009-08-20 13:00:00,30.46,30.47,30.32,30.34,79200.0,21.4509,21.4579,21.3523,21.3664,79200.0
2009-08-20 13:30:00,30.33,30.41,30.33,30.36,70300.0,21.3593,21.4157,21.3593,21.3805,70300.0
2009-08-20 14:00:00,30.36,30.39,30.31,30.31,52300.0,21.3805,21.4016,21.3452,21.3452,52300.0
2009-08-20 14:30:00,30.31,30.36,30.3,30.33,57400.0,21.3452,21.3805,21.3382,21.3593,57400.0
2009-08-20 15:00:00,30.33,30.44,30.33,30.41,102200.0,21.3593,21.4368,21.3593,21.4157,102200.0
2009-08-20 15:30:00,30.41,30.45,30.29,30.37,302900.0,21.4157,21.4438,21.3312,21.3875,302900.0
2009-08-21 09:30:00,30.75,30.75,30.37,30.52,154800.0,21.6551,21.6551,21.3875,21.4931,154800.0
2009-08-21 10:00:00,30.55,31.02,30.54,30.97,104200.0,21.5143,21.8453,21.5072,21.81,104200.0
2009-08-21 10:30:00,30.98,31.24,30.98,31.24,113600.0,21.8171,22.0002,21.8171,22.0002,113600.0
2009-08-21 11:00:00,31.23,31.52,31.21,31.47,152900.0,21.9931,22.1974,21.9791,22.1622,152900.0
2009-08-21 11:30:00,31.48,31.71,31.48,31.68,179000.0,22.1692,22.3312,22.1692,22.31,179000.0
2009-08-21 12:00:00,31.68,31.72,31.45,31.48,105200.0,22.31,22.3382,22.1481,22.1692,105200.0
2009-08-21 12:30:00,31.48,31.51,31.34,31.38,62600.0,22.1692,22.1903,22.0706,22.0988,62600.0
2009-08-21 13:00:00,31.37,31.43,31.34,31.42,49600.0,22.0917,22.134,22.0706,22.1269,49600.0
2009-08-21 13:30:00,31.41,31.42,31.24,31.27,48800.0,22.1199,22.1269,22.0002,22.0213,48800.0
2009-08-21 14:00:00,31.27,31.28,31.22,31.26,40200.0,22.0213,22.0284,21.9861,22.0143,40200.0
2009-08-21 14:30:00,31.25,31.3,31.21,31.25,53900.0,22.0072,22.0424,21.9791,22.0072,53900.0
2009-08-21 15:00:00,31.26,31.31,31.26,31.29,104700.0,22.0143,22.0495,22.0143,22.0354,104700.0
2009-08-21 15:30:00,31.28,31.29,31.25,31.26,175200.0,22.0284,22.0354,22.0072,22.0143,175200.0
2009-08-24 09:30:00,31.49,31.5,31.25,31.37,64300.0,22.1762,22.1833,22.0072,22.0917,64300.0
2009-08-24 10:00:00,31.37,31.57,31.35,31.57,82900.0,22.0917,22.2326,22.0776,22.2326,82900.0
2009-08-24 10:30:00,31.57,31.59,31.38,31.53,46600.0,22.2326,22.2467,22.0988,22.2044,46600.0
2009-08-24 11:00:00,31.53,31.58,31.42,31.42,24200.0,22.2044,22.2396,22.1269,22.1269,24200.0
2009-08-24 11:30:00,31.42,31.47,31.38,31.45,22300.0,22.1269,22.1622,22.0988,22.1481,22300.0
2009-08-24 12:00:00,31.44,31.47,31.42,31.43,17900.0,22.141,22.1622,22.1269,22.134,17900.0
2009-08-24 12:30:00,31.43,31.47,31.38,31.43,27000.0,22.134,22.1622,22.0988,22.134,27000.0
2009-08-24 13:00:00,31.42,31.43,31.12,31.13,49500.0,22.1269,22.134,21.9157,21.9227,49500.0
2009-08-24 13:30:00,31.12,31.26,31.11,31.22,23500.0,21.9157,22.0143,21.9086,21.9861,23500.0
2009-08-24 14:00:00,31.22,31.31,31.22,31.23,24600.0,21.9861,22.0495,21.9861,21.9931,24600.0
2009-08-24 14:30:00,31.23,31.3,31.22,31.26,47400.0,21.9931,22.0424,21.9861,22.0143,47400.0
2009-08-24 15:00:00,31.25,31.25,31.1,31.2,87500.0,22.0072,22.0072,21.9016,21.972,87500.0
2009-08-24 15:30:00,31.19,31.2,31.06,31.19,170100.0,21.965,21.972,21.8734,21.965,170100.0
2009-08-25 09:30:00,31.19,31.54,30.9,31.25,157300.0,21.965,22.2115,21.7607,22.0072,157300.0
2009-08-25 10:00:00,31.22,31.59,31.22,31.3,148100.0,21.9861,22.2467,21.9861,22.0424,148100.0
2009-08-25 10:30:00,31.3,31.57,31.29,31.51,50800.0,22.0424,22.2326,22.0354,22.1903,50800.0
2009-08-25 11:00:00,31.52,31.61,31.47,31.56,45900.0,22.1974,22.2607,22.1622,22.2255,45900.0
2009-08-25 11:30:00,31.55,31.64,31.54,31.57,30500.0,22.2185,22.2819,22.2115,22.2326,30500.0
2009-08-25 12:00:00,31.57,31.64,31.54,31.64,25700.0,22.2326,22.2819,22.2115,22.2819,25700.0
2009-08-25 12:30:00,31.64,31.69,31.46,31.46,43800.0,22.2819,22.3171,22.1551,22.1551,43800.0
2009-08-25 13:00:00,31.46,31.51,31.29,31.32,51400.0,22.1551,22.1903,22.0354,22.0565,51400.0
2009-08-25 13:30:00,31.32,31.43,31.3,31.3,41900.0,22.0565,22.134,22.0424,22.0424,41900.0
2009-08-25 14:00:00,31.3,31.37,31.26,31.29,38600.0,22.0424,22.0917,22.0143,22.0354,38600.0
2009-08-25 14:30:00,31.29,31.3,31.19,31.3,41900.0,22.0354,22.0424,21.965,22.0424,41900.0
2009-08-25 15:00:00,31.3,31.4,31.29,31.35,141400.0,22.0424,22.1129,22.0354,22.0776,141400.0
2009-08-25 15:30:00,31.35,31.43,31.26,31.38,250900.0,22.0776,22.134,22.0143,22.0988,250900.0
2009-08-26 09:30:00,31.34,31.41,30.79,30.93,121700.0,22.0706,22.1199,21.6833,21.7819,121700.0
2009-08-26 10:00:00,30.93,31.49,30.93,31.35,65800.0,21.7819,22.1762,21.7819,22.0776,65800.0
2009-08-26 10:30:00,31.34,31.49,31.29,31.3,31200.0,22.0706,22.1762,22.0354,22.0424,31200.0
2009-08-26 11:00:00,31.31,31.34,31.23,31.26,43400.0,22.0495,22.0706,21.9931,22.0143,43400.0
2009-08-26 11:30:00,31.25,31.31,31.17,31.23,34100.0,22.0072,22.0495,21.9509,21.9931,34100.0
2009-08-26 12:00:00,31.23,31.41,31.22,31.37,34000.0,21.9931,22.1199,21.9861,22.0917,34000.0
2009-08-26 12:30:00,31.37,31.38,31.3,31.34,39600.0,22.0917,22.0988,22.0424,22.0706,39600.0
2009-08-26 13:00:00,31.34,31.38,31.26,31.27,52100.0,22.0706,22.0988,22.0143,22.0213,52100.0
2009-08-26 13:30:00,31.27,31.5,31.25,31.49,40800.0,22.0213,22.1833,22.0072,22.1762,40800.0
2009-08-26 14:00:00,31.5,31.54,31.41,31.52,52900.0,22.1833,22.2115,22.1199,22.1974,52900.0
2009-08-26 14:30:00,31.53,31.58,31.38,31.39,76200.0,22.2044,22.2396,22.0988,22.1058,76200.0
2009-08-26 15:00:00,31.39,31.45,31.34,31.38,125700.0,22.1058,22.1481,22.0706,22.0988,125700.0
2009-08-26 15:30:00,31.37,31.48,31.29,31.48,177500.0,22.0917,22.1692,22.0354,22.1692,177500.0
2009-08-27 09:30:00,31.55,31.7,31.11,31.18,57600.0,22.2185,22.3241,21.9086,21.9579,57600.0
2009-08-27 10:00:00,31.19,31.24,31.01,31.19,102200.0,21.965,22.0002,21.8382,21.965,102200.0
2009-08-27 10:30:00,31.19,31.24,30.83,30.83,62400.0,21.965,22.0002,21.7114,21.7114,62400.0
2009-08-27 11:00:00,30.82,31.08,30.8,31.06,50300.0,21.7044,21.8875,21.6903,21.8734,50300.0
2009-08-27 11:30:00,31.07,31.19,30.96,31.19,36700.0,21.8805,21.965,21.803,21.965,36700.0
2009-08-27 12:00:00,31.2,31.33,31.16,31.33,30000.0,21.972,22.0636,21.9438,22.0636,30000.0
2009-08-27 12:30:00,31.35,31.36,31.23,31.29,25300.0,22.0776,22.0847,21.9931,22.0354,25300.0
2009-08-27 13:00:00,31.3,31.31,31.21,31.28,17300.0,22.0424,22.0495,21.9791,22.0284,17300.0
2009-08-27 13:30:00,31.28,31.47,31.27,31.41,24400.0,22.0284,22.1622,22.0213,22.1199,24400.0
2009-08-27 14:00:00,31.41,31.54,31.41,31.53,24500.0,22.1199,22.2115,22.1199,22.2044,24500.0
2009-08-27 14:30:00,31.54,31.69,31.54,31.62,43700.0,22.2115,22.3171,22.2115,22.2678,43700.0
2009-08-27 15:00:00,31.62,31.64,31.52,31.53,62200.0,22.2678,22.2819,22.1974,22.2044,62200.0
2009-08-27 15:30:00,31.54,31.66,31.52,31.6,120200.0,22.2115,22.296,22.1974,22.2537,120200.0
2009-08-28 09:30:00,31.77,31.84,31.24,31.28,121300.0,22.3734,22.4227,22.0002,22.0284,121300.0
2009-08-28 10:00:00,31.26,31.45,31.25,31.29,87100.0,22.0143,22.1481,22.0072,22.0354,87100.0
2009-08-28 10:30:00,31.31,31.55,31.29,31.5,51200.0,22.0495,22.2185,22.0354,22.1833,51200.0
2009-08-28 11:00:00,31.5,31.5,31.32,31.34,37200.0,22.1833,22.1833,22.0565,22.0706,37200.0
2009-08-28 11:30:00,31.31,31.37,31.27,31.29,42800.0,22.0495,22.0917,22.0213,22.0354,42800.0
2009-08-28 12:00:00,31.29,31.32,31.05,31.09,53100.0,22.0354,22.0565,21.8664,21.8945,53100.0
2009-08-28 12:30:00,31.08,31.2,31.06,31.07,20300.0,21.8875,21.972,21.8734,21.8805,20300.0
2009-08-28 13:00:00,31.07,31.19,31.07,31.18,35800.0,21.8805,21.965,21.8805,21.9579,35800.0
2009-08-28 13:30:00,31.19,31.26,31.19,31.25,60400.0,21.965,22.0143,21.965,22.0072,60400.0
2009-08-28 14:00:00,31.24,31.3,31.2,31.26,39800.0,22.0002,22.0424,21.972,22.0143,39800.0
2009-08-28 14:30:00,31.26,31.34,31.22,31.3,31300.0,22.0143,22.0706,21.9861,22.0424,31300.0
2009-08-28 15:00:00,31.3,31.38,31.24,31.36,37800.0,22.0424,22.0988,22.0002,22.0847,37800.0
2009-08-28 15:30:00,31.37,31.48,31.29,31.45,173000.0,22.0917,22.1692,22.0354,22.1481,173000.0
2009-08-31 09:30:00,30.98,31.1,30.49,30.62,216100.0,21.9583,22.0433,21.611,21.7031,216100.0
2009-08-31 10:00:00,30.61,30.87,30.57,30.8,94400.0,21.696,21.8803,21.6677,21.8307,94400.0
2009-08-31 10:30:00,30.82,30.82,30.72,30.77,79600.0,21.8449,21.8449,21.774,21.8094,79600.0
2009-08-31 11:00:00,30.77,30.79,30.69,30.79,107300.0,21.8094,21.8236,21.7527,21.8236,107300.0
2009-08-31 11:30:00,30.78,30.84,30.73,30.76,70300.0,21.8165,21.8591,21.7811,21.8024,70300.0
2009-08-31 12:00:00,30.75,30.81,30.75,30.78,38700.0,21.7953,21.8378,21.7953,21.8165,38700.0
2009-08-31 12:30:00,30.78,30.78,30.73,30.76,37300.0,21.8165,21.8165,21.7811,21.8024,37300.0
2009-08-31 13:00:00,30.76,30.81,30.76,30.81,65200.0,21.8024,21.8378,21.8024,21.8378,65200.0
2009-08-31 13:30:00,30.81,30.81,30.77,30.8,48700.0,21.8378,21.8378,21.8094,21.8307,48700.0
2009-08-31 14:00:00,30.8,30.81,30.78,30.8,47800.0,21.8307,21.8378,21.8165,21.8307,47800.0
2009-08-31 14:30:00,30.81,30.84,30.79,30.82,169500.0,21.8378,21.8591,21.8236,21.8449,169500.0
2009-08-31 15:00:00,30.81,30.85,30.74,30.78,130000.0,21.8378,21.8661,21.7882,21.8165,130000.0
2009-08-31 15:30:00,30.79,30.89,30.74,30.89,338400.0,21.8236,21.8945,21.7882,21.8945,338400.0
2009-09-01 09:30:00,30.74,31.0,30.54,30.96,105100.0,21.7882,21.9725,21.6464,21.9441,105100.0
2009-09-01 10:00:00,30.98,31.13,30.76,30.87,129000.0,21.9583,22.0646,21.8024,21.8803,129000.0
2009-09-01 10:30:00,30.88,30.91,30.62,30.64,75300.0,21.8874,21.9087,21.7031,21.7173,75300.0
2009-09-01 11:00:00,30.64,30.65,30.08,30.08,113200.0,21.7173,21.7244,21.3204,21.3204,113200.0
2009-09-01 11:30:00,30.08,30.15,29.97,30.02,104800.0,21.3204,21.37,21.2424,21.2779,104800.0
2009-09-01 12:00:00,30.03,30.15,29.93,29.98,77000.0,21.2849,21.37,21.2141,21.2495,77000.0
2009-09-01 12:30:00,29.99,30.15,29.94,30.08,53900.0,21.2566,21.37,21.2212,21.3204,53900.0
2009-09-01 13:00:00,30.08,30.16,29.96,30.05,51800.0,21.3204,21.3771,21.2353,21.2991,51800.0
2009-09-01 13:30:00,30.05,30.17,29.97,30.17,48900.0,21.2991,21.3842,21.2424,21.3842,48900.0
2009-09-01 14:00:00,30.16,30.2,30.11,30.15,42500.0,21.3771,21.4054,21.3416,21.37,42500.0
2009-09-01 14:30:00,30.16,30.22,30.09,30.18,58200.0,21.3771,21.4196,21.3275,21.3913,58200.0
2009-09-01 15:00:00,30.18,30.3,30.12,30.15,98600.0,21.3913,21.4763,21.3487,21.37,98600.0
2009-09-01 15:30:00,30.14,30.19,30.0,30.04,192400.0,21.3629,21.3983,21.2637,21.292,192400.0
2009-09-02 09:30:00,29.93,30.01,29.51,29.53,137700.0,21.2141,21.2708,20.9164,20.9305,137700.0
2009-09-02 10:00:00,29.51,29.72,29.44,29.56,94000.0,20.9164,21.0652,20.8668,20.9518,94000.0
2009-09-02 10:30:00,29.56,29.85,29.45,29.85,71700.0,20.9518,21.1574,20.8738,21.1574,71700.0
2009-09-02 11:00:00,29.85,29.88,29.66,29.85,43100.0,21.1574,21.1786,21.0227,21.1574,43100.0
2009-09-02 11:30:00,29.85,29.93,29.79,29.8,40800.0,21.1574,21.2141,21.1148,21.1219,40800.0
2009-09-02 12:00:00,29.8,29.93,29.73,29.93,42500.0,21.1219,21.2141,21.0723,21.2141,42500.0
2009-09-02 12:30:00,29.92,29.99,29.88,29.89,41700.0,21.207,21.2566,21.1786,21.1857,41700.0
2009-09-02 13:00:00,29.88,29.89,29.78,29.81,39900.0,21.1786,21.1857,21.1077,21.129,39900.0
2009-09-02 13:30:00,29.81,29.83,29.75,29.75,29800.0,21.129,21.1432,21.0865,21.0865,29800.0
2009-09-02 14:00:00,29.76,29.81,29.71,29.78,50100.0,21.0936,21.129,21.0581,21.1077,50100.0
2009-09-02 14:30:00,29.78,29.88,29.76,29.78,61300.0,21.1077,21.1786,21.0936,21.1077,61300.0
2009-09-02 15:00:00,29.78,29.89,29.76,29.84,91300.0,21.1077,21.1857,21.0936,21.1503,91300.0
2009-09-02 15:30:00,29.84,29.94,29.82,29.85,204300.0,21.1503,21.2212,21.1361,21.1574,204300.0
2009-09-03 09:30:00,29.91,30.0,29.34,29.49,103900.0,21.1999,21.2637,20.7959,20.9022,103900.0
2009-09-03 10:00:00,29.49,29.53,29.13,29.34,97100.0,20.9022,20.9305,20.647,20.7959,97100.0
2009-09-03 10:30:00,29.34,29.69,29.32,29.68,114900.0,20.7959,21.044,20.7817,21.0369,114900.0
2009-09-03 11:00:00,29.68,29.8,29.67,29.79,56500.0,21.0369,21.1219,21.0298,21.1148,56500.0
2009-09-03 11:30:00,29.79,29.89,29.74,29.86,50100.0,21.1148,21.1857,21.0794,21.1644,50100.0
2009-09-03 12:00:00,29.85,29.89,29.82,29.82,32400.0,21.1574,21.1857,21.1361,21.1361,32400.0
2009-09-03 12:30:00,29.82,29.82,29.74,29.78,25100.0,21.1361,21.1361,21.0794,21.1077,25100.0
2009-09-03 13:00:00,29.78,29.83,29.68,29.71,52300.0,21.1077,21.1432,21.0369,21.0581,52300.0
2009-09-03 13:30:00,29.72,29.73,29.67,29.69,43500.0,21.0652,21.0723,21.0298,21.044,43500.0
2009-09-03 14:00:00,29.7,29.71,29.65,29.66,27400.0,21.051,21.0581,21.0156,21.0227,27400.0
2009-09-03 14:30:00,29.67,29.68,29.64,29.67,37300.0,21.0298,21.0369,21.0085,21.0298,37300.0
2009-09-03 15:00:00,29.68,29.78,29.67,29.76,58200.0,21.0369,21.1077,21.0298,21.0936,58200.0
2009-09-03 15:30:00,29.76,30.03,29.76,29.98,175000.0,21.0936,21.2849,21.0936,21.2495,175000.0
2009-09-04 09:30:00,30.0,30.14,29.66,29.69,58100.0,21.2637,21.3629,21.0227,21.044,58100.0
2009-09-04 10:00:00,29.7,29.81,29.7,29.77,72900.0,21.051,21.129,21.051,21.1007,72900.0
2009-09-04 10:30:00,29.77,29.9,29.76,29.79,40600.0,21.1007,21.1928,21.0936,21.1148,40600.0
2009-09-04 11:00:00,29.8,29.8,29.75,29.8,18500.0,21.1219,21.1219,21.0865,21.1219,18500.0
2009-09-04 11:30:00,29.8,29.82,29.78,29.81,45700.0,21.1219,21.1361,21.1077,21.129,45700.0
2009-09-04 12:00:00,29.81,30.43,29.81,30.3,191100.0,21.129,21.5685,21.129,21.4763,191100.0
2009-09-04 12:30:00,30.3,30.38,30.23,30.37,43200.0,21.4763,21.533,21.4267,21.5259,43200.0
2009-09-04 13:00:00,30.38,30.43,30.3,30.32,80400.0,21.533,21.5685,21.4763,21.4905,80400.0
2009-09-04 13:30:00,30.32,30.32,30.07,30.12,119100.0,21.4905,21.4905,21.3133,21.3487,119100.0
2009-09-04 14:00:00,30.12,30.16,30.09,30.1,20100.0,21.3487,21.3771,21.3275,21.3346,20100.0
2009-09-04 14:30:00,30.09,30.18,30.09,30.18,33100.0,21.3275,21.3913,21.3275,21.3913,33100.0
2009-09-04 15:00:00,30.18,30.28,30.11,30.16,112400.0,21.3913,21.4621,21.3416,21.3771,112400.0
2009-09-04 15:30:00,30.16,30.33,30.13,30.23,253100.0,21.3771,21.4976,21.3558,21.4267,253100.0
2009-09-08 09:30:00,30.58,30.7,30.35,30.61,77600.0,21.6748,21.7598,21.5118,21.696,77600.0
2009-09-08 10:00:00,30.59,30.77,30.51,30.53,105000.0,21.6819,21.8094,21.6252,21.6393,105000.0
2009-09-08 10:30:00,30.52,30.94,30.52,30.9,99300.0,21.6322,21.9299,21.6322,21.9016,99300.0
2009-09-08 11:00:00,30.9,30.91,30.78,30.85,49000.0,21.9016,21.9087,21.8165,21.8661,49000.0
2009-09-08 11:30:00,30.85,30.86,30.61,30.76,53300.0,21.8661,21.8732,21.696,21.8024,53300.0
2009-09-08 12:00:00,30.76,30.85,30.7,30.8,97200.0,21.8024,21.8661,21.7598,21.8307,97200.0
2009-09-08 12:30:00,30.8,30.85,30.75,30.83,51100.0,21.8307,21.8661,21.7953,21.852,51100.0
2009-09-08 13:00:00,30.83,30.86,30.67,30.73,33500.0,21.852,21.8732,21.7386,21.7811,33500.0
2009-09-08 13:30:00,30.74,30.89,30.73,30.89,41100.0,21.7882,21.8945,21.7811,21.8945,41100.0
2009-09-08 14:00:00,30.88,30.92,30.81,30.83,50900.0,21.8874,21.9158,21.8378,21.852,50900.0
2009-09-08 14:30:00,30.83,30.93,30.79,30.88,73100.0,21.852,21.9229,21.8236,21.8874,73100.0
2009-09-08 15:00:00,30.88,30.88,30.65,30.7,176800.0,21.8874,21.8874,21.7244,21.7598,176800.0
2009-09-08 15:30:00,30.7,30.78,30.66,30.7,345200.0,21.7598,21.8165,21.7315,21.7598,345200.0
2009-09-09 09:30:00,30.6,30.97,30.3,30.87,67300.0,21.689,21.9512,21.4763,21.8803,67300.0
2009-09-09 10:00:00,30.86,31.15,30.83,31.13,95300.0,21.8732,22.0788,21.852,22.0646,95300.0
2009-09-09 10:30:00,31.14,31.2,31.13,31.19,55500.0,22.0717,22.1142,22.0646,22.1071,55500.0
2009-09-09 11:00:00,31.18,31.45,31.18,31.44,43600.0,22.1,22.2914,22.1,22.2843,43600.0
2009-09-09 11:30:00,31.44,31.64,31.44,31.55,58900.0,22.2843,22.4261,22.2843,22.3623,58900.0
2009-09-09 12:00:00,31.54,31.67,31.54,31.67,51600.0,22.3552,22.4474,22.3552,22.4474,51600.0
2009-09-09 12:30:00,31.67,31.69,31.63,31.67,55600.0,22.4474,22.4615,22.419,22.4474,55600.0
2009-09-09 13:00:00,31.68,31.71,31.63,31.69,151000.0,22.4544,22.4757,22.419,22.4615,151000.0
2009-09-09 13:30:00,31.69,31.72,31.6,31.64,106200.0,22.4615,22.4828,22.3977,22.4261,106200.0
2009-09-09 14:00:00,31.63,31.65,31.39,31.43,100600.0,22.419,22.4332,22.2489,22.2772,100600.0
2009-09-09 14:30:00,31.42,31.51,31.27,31.32,133100.0,22.2702,22.334,22.1638,22.1993,133100.0
2009-09-09 15:00:00,31.33,31.37,31.26,31.26,109700.0,22.2064,22.2347,22.1568,22.1568,109700.0
2009-09-09 15:30:00,31.26,31.44,31.19,31.32,354300.0,22.1568,22.2843,22.1071,22.1993,354300.0
2009-09-10 09:30:00,31.37,31.55,31.24,31.49,75900.0,22.2347,22.3623,22.1426,22.3198,75900.0
2009-09-10 10:00:00,31.5,31.69,31.5,31.56,70300.0,22.3269,22.4615,22.3269,22.3694,70300.0
2009-09-10 10:30:00,31.56,31.75,31.52,31.67,219300.0,22.3694,22.5041,22.341,22.4474,219300.0
2009-09-10 11:00:00,31.65,31.73,31.57,31.6,62200.0,22.4332,22.4899,22.3765,22.3977,62200.0
2009-09-10 11:30:00,31.61,31.68,31.47,31.5,66300.0,22.4048,22.4544,22.3056,22.3269,66300.0
2009-09-10 12:00:00,31.5,31.58,31.5,31.52,64000.0,22.3269,22.3836,22.3269,22.341,64000.0
2009-09-10 12:30:00,31.53,31.66,31.53,31.65,39600.0,22.3481,22.4403,22.3481,22.4332,39600.0
2009-09-10 13:00:00,31.65,31.7,31.6,31.64,44900.0,22.4332,22.4686,22.3977,22.4261,44900.0
2009-09-10 13:30:00,31.62,31.7,31.61,31.69,58300.0,22.4119,22.4686,22.4048,22.4615,58300.0
2009-09-10 14:00:00,31.69,31.74,31.65,31.73,85500.0,22.4615,22.497,22.4332,22.4899,85500.0
2009-09-10 14:30:00,31.72,31.75,31.7,31.75,66100.0,22.4828,22.5041,22.4686,22.5041,66100.0
2009-09-10 15:00:00,31.75,31.76,31.6,31.72,111600.0,22.5041,22.5111,22.3977,22.4828,111600.0
2009-09-10 15:30:00,31.73,31.95,31.72,31.91,358800.0,22.4899,22.6458,22.4828,22.6175,358800.0
2009-09-11 09:30:00,32.12,33.14,32.12,33.01,285000.0,22.7663,23.4893,22.7663,23.3971,285000.0
2009-09-11 10:00:00,33.0,33.07,32.75,32.9,172100.0,23.39,23.4397,23.2128,23.3192,172100.0
2009-09-11 10:30:00,32.9,32.95,32.72,32.73,82300.0,23.3192,23.3546,23.1916,23.1987,82300.0
2009-09-11 11:00:00,32.72,32.81,32.57,32.6,77200.0,23.1916,23.2554,23.0853,23.1065,77200.0
2009-09-11 11:30:00,32.6,32.62,32.48,32.51,52900.0,23.1065,23.1207,23.0215,23.0427,52900.0
2009-09-11 12:00:00,32.51,32.53,32.38,32.42,46700.0,23.0427,23.0569,22.9506,22.9789,46700.0
2009-09-11 12:30:00,32.41,32.58,32.41,32.56,54300.0,22.9719,23.0924,22.9719,23.0782,54300.0
2009-09-11 13:00:00,32.57,32.64,32.46,32.52,54600.0,23.0853,23.1349,23.0073,23.0498,54600.0
2009-09-11 13:30:00,32.52,32.54,32.42,32.46,45600.0,23.0498,23.064,22.9789,23.0073,45600.0
2009-09-11 14:00:00,32.45,32.59,32.45,32.55,46000.0,23.0002,23.0994,23.0002,23.0711,46000.0
2009-09-11 14:30:00,32.55,32.66,32.54,32.58,83300.0,23.0711,23.1491,23.064,23.0924,83300.0
2009-09-11 15:00:00,32.58,32.67,32.57,32.62,91900.0,23.0924,23.1561,23.0853,23.1207,91900.0
2009-09-11 15:30:00,32.62,32.7,32.52,32.62,341100.0,23.1207,23.1774,23.0498,23.1207,341100.0
2009-09-14 09:30:00,32.73,34.59,32.59,34.3,545500.0,23.1987,24.517,23.0994,24.3115,545500.0
2009-09-14 10:00:00,34.3,34.35,33.81,34.12,226100.0,24.3115,24.3469,23.9642,24.1839,226100.0
2009-09-14 10:30:00,34.13,34.27,34.07,34.15,115900.0,24.191,24.2902,24.1485,24.2052,115900.0
2009-09-14 11:00:00,34.15,34.33,34.11,34.2,137600.0,24.2052,24.3327,24.1768,24.2406,137600.0
2009-09-14 11:30:00,34.18,34.35,34.11,34.29,144000.0,24.2264,24.3469,24.1768,24.3044,144000.0
2009-09-14 12:00:00,34.3,34.4,34.24,34.32,116600.0,24.3115,24.3824,24.2689,24.3256,116600.0
2009-09-14 12:30:00,34.32,34.42,34.25,34.42,79000.0,24.3256,24.3965,24.276,24.3965,79000.0
2009-09-14 13:00:00,34.4,34.48,34.36,34.46,61700.0,24.3824,24.4391,24.354,24.4249,61700.0
2009-09-14 13:30:00,34.45,34.58,34.44,34.54,98300.0,24.4178,24.5099,24.4107,24.4816,98300.0
2009-09-14 14:00:00,34.53,34.65,34.46,34.64,117500.0,24.4745,24.5595,24.4249,24.5525,117500.0
2009-09-14 14:30:00,34.65,34.77,34.56,34.73,147600.0,24.5595,24.6446,24.4958,24.6163,147600.0
2009-09-14 15:00:00,34.73,34.74,34.53,34.54,197400.0,24.6163,24.6233,24.4745,24.4816,197400.0
2009-09-14 15:30:00,34.53,34.58,34.49,34.51,597300.0,24.4745,24.5099,24.4461,24.4603,597300.0
2009-09-15 09:30:00,34.62,34.75,34.36,34.57,127300.0,24.5383,24.6304,24.354,24.5028,127300.0
2009-09-15 10:00:00,34.57,34.81,34.45,34.79,100500.0,24.5028,24.673,24.4178,24.6588,100500.0
2009-09-15 10:30:00,34.8,34.82,34.59,34.71,60200.0,24.6659,24.68,24.517,24.6021,60200.0
2009-09-15 11:00:00,34.7,34.7,34.56,34.6,47600.0,24.595,24.595,24.4958,24.5241,47600.0
2009-09-15 11:30:00,34.6,34.77,34.6,34.73,30200.0,24.5241,24.6446,24.5241,24.6163,30200.0
2009-09-15 12:00:00,34.73,34.79,34.66,34.66,28800.0,24.6163,24.6588,24.5666,24.5666,28800.0
2009-09-15 12:30:00,34.67,34.73,34.64,34.73,51400.0,24.5737,24.6163,24.5525,24.6163,51400.0
2009-09-15 13:00:00,34.72,34.79,34.68,34.71,50900.0,24.6092,24.6588,24.5808,24.6021,50900.0
2009-09-15 13:30:00,34.72,34.79,34.66,34.79,34500.0,24.6092,24.6588,24.5666,24.6588,34500.0
2009-09-15 14:00:00,34.78,34.83,34.74,34.79,68200.0,24.6517,24.6871,24.6233,24.6588,68200.0
2009-09-15 14:30:00,34.79,34.93,34.73,34.91,119600.0,24.6588,24.758,24.6163,24.7438,119600.0
2009-09-15 15:00:00,34.92,35.07,34.89,35.0,136500.0,24.7509,24.8572,24.7297,24.8076,136500.0
2009-09-15 15:30:00,35.01,35.11,34.97,35.01,316500.0,24.8147,24.8856,24.7864,24.8147,316500.0
2009-09-16 09:30:00,35.16,35.33,34.89,35.03,140500.0,24.921,25.0415,24.7297,24.8289,140500.0
2009-09-16 10:00:00,35.01,35.17,34.93,35.03,73800.0,24.8147,24.9281,24.758,24.8289,73800.0
2009-09-16 10:30:00,35.04,35.15,35.0,35.14,48700.0,24.836,24.9139,24.8076,24.9069,48700.0
2009-09-16 11:00:00,35.15,35.26,35.08,35.16,65100.0,24.9139,24.9919,24.8643,24.921,65100.0
2009-09-16 11:30:00,35.16,35.43,35.16,35.41,58000.0,24.921,25.1124,24.921,25.0982,58000.0
2009-09-16 12:00:00,35.4,35.45,35.36,35.45,74400.0,25.0911,25.1266,25.0628,25.1266,74400.0
2009-09-16 12:30:00,35.45,35.48,35.4,35.41,59300.0,25.1266,25.1478,25.0911,25.0982,59300.0
2009-09-16 13:00:00,35.4,35.55,35.4,35.51,32600.0,25.0911,25.1975,25.0911,25.1691,32600.0
2009-09-16 13:30:00,35.51,35.52,35.38,35.42,89400.0,25.1691,25.1762,25.077,25.1053,89400.0
2009-09-16 14:00:00,35.42,35.61,35.41,35.5,86900.0,25.1053,25.24,25.0982,25.162,86900.0
2009-09-16 14:30:00,35.5,35.57,35.5,35.51,66300.0,25.162,25.2116,25.162,25.1691,66300.0
2009-09-16 15:00:00,35.5,35.54,35.42,35.5,107400.0,25.162,25.1904,25.1053,25.162,107400.0
2009-09-16 15:30:00,35.51,35.58,35.46,35.5,502100.0,25.1691,25.2187,25.1337,25.162,502100.0
2009-09-17 09:30:00,35.49,35.5,35.14,35.35,137500.0,25.1549,25.162,24.9069,25.0557,137500.0
2009-09-17 10:00:00,35.37,35.49,35.18,35.18,276600.0,25.0699,25.1549,24.9352,24.9352,276600.0
2009-09-17 10:30:00,35.19,35.36,35.19,35.22,163500.0,24.9423,25.0628,24.9423,24.9636,163500.0
2009-09-17 11:00:00,35.22,35.36,35.18,35.34,87200.0,24.9636,25.0628,24.9352,25.0486,87200.0
2009-09-17 11:30:00,35.35,35.35,35.07,35.18,162400.0,25.0557,25.0557,24.8572,24.9352,162400.0
2009-09-17 12:00:00,35.19,35.25,35.1,35.25,112800.0,24.9423,24.9848,24.8785,24.9848,112800.0
2009-09-17 12:30:00,35.25,35.29,35.1,35.12,70000.0,24.9848,25.0132,24.8785,24.8927,70000.0
2009-09-17 13:00:00,35.13,35.28,35.11,35.16,64100.0,24.8998,25.0061,24.8856,24.921,64100.0
2009-09-17 13:30:00,35.19,35.33,35.13,35.28,73800.0,24.9423,25.0415,24.8998,25.0061,73800.0
2009-09-17 14:00:00,35.28,35.3,35.22,35.23,67200.0,25.0061,25.0203,24.9636,24.9706,67200.0
2009-09-17 14:30:00,35.26,35.32,35.26,35.27,82600.0,24.9919,25.0344,24.9919,24.999,82600.0
2009-09-17 15:00:00,35.26,35.37,35.26,35.34,204300.0,24.9919,25.0699,24.9919,25.0486,204300.0
2009-09-17 15:30:00,35.34,35.4,35.29,35.34,510100.0,25.0486,25.0911,25.0132,25.0486,510100.0
2009-09-18 09:30:00,35.5,35.68,35.07,35.09,306500.0,25.162,25.2896,24.8572,24.8714,306500.0
2009-09-18 10:00:00,35.1,35.13,34.94,35.09,74700.0,24.8785,24.8998,24.7651,24.8714,74700.0
2009-09-18 10:30:00,35.09,35.3,35.0,35.25,83800.0,24.8714,25.0203,24.8076,24.9848,83800.0
2009-09-18 11:00:00,35.26,35.29,35.17,35.19,53900.0,24.9919,25.0132,24.9281,24.9423,53900.0
2009-09-18 11:30:00,35.2,35.29,35.09,35.25,63000.0,24.9494,25.0132,24.8714,24.9848,63000.0
2009-09-18 12:00:00,35.25,35.28,35.14,35.22,37700.0,24.9848,25.0061,24.9069,24.9636,37700.0
2009-09-18 12:30:00,35.21,35.33,35.2,35.3,66200.0,24.9565,25.0415,24.9494,25.0203,66200.0
2009-09-18 13:00:00,35.29,35.32,35.25,35.29,42700.0,25.0132,25.0344,24.9848,25.0132,42700.0
2009-09-18 13:30:00,35.3,35.4,35.28,35.35,49200.0,25.0203,25.0911,25.0061,25.0557,49200.0
2009-09-18 14:00:00,35.36,35.41,35.32,35.35,49900.0,25.0628,25.0982,25.0344,25.0557,49900.0
2009-09-18 14:30:00,35.34,35.41,35.27,35.36,79700.0,25.0486,25.0982,24.999,25.0628,79700.0
2009-09-18 15:00:00,35.36,35.52,35.35,35.5,97100.0,25.0628,25.1762,25.0557,25.162,97100.0
2009-09-18 15:30:00,35.5,35.52,35.41,35.42,191900.0,25.162,25.1762,25.0982,25.1053,191900.0
2009-09-21 09:30:00,35.37,35.37,34.66,34.74,92000.0,25.0699,25.0699,24.5666,24.6233,92000.0
2009-09-21 10:00:00,34.71,34.81,34.57,34.74,87500.0,24.6021,24.673,24.5028,24.6233,87500.0
2009-09-21 10:30:00,34.74,34.85,34.65,34.8,71500.0,24.6233,24.7013,24.5595,24.6659,71500.0
2009-09-21 11:00:00,34.78,35.06,34.78,35.0,86700.0,24.6517,24.8502,24.6517,24.8076,86700.0
2009-09-21 11:30:00,35.01,35.14,34.97,35.02,60100.0,24.8147,24.9069,24.7864,24.8218,60100.0
2009-09-21 12:00:00,35.02,35.06,34.95,35.02,50300.0,24.8218,24.8502,24.7722,24.8218,50300.0
2009-09-21 12:30:00,35.03,35.03,34.95,34.96,64200.0,24.8289,24.8289,24.7722,24.7793,64200.0
2009-09-21 13:00:00,34.97,35.11,34.95,35.07,72900.0,24.7864,24.8856,24.7722,24.8572,72900.0
2009-09-21 13:30:00,35.08,35.2,35.05,35.17,79700.0,24.8643,24.9494,24.8431,24.9281,79700.0
2009-09-21 14:00:00,35.17,35.21,35.14,35.16,85600.0,24.9281,24.9565,24.9069,24.921,85600.0
2009-09-21 14:30:00,35.17,35.29,35.15,35.24,96400.0,24.9281,25.0132,24.9139,24.9777,96400.0
2009-09-21 15:00:00,35.24,35.35,35.21,35.31,134500.0,24.9777,25.0557,24.9565,25.0273,134500.0
2009-09-21 15:30:00,35.31,35.31,35.12,35.21,283100.0,25.0273,25.0273,24.8927,24.9565,283100.0
2009-09-22 09:30:00,35.2,35.68,35.15,35.57,143300.0,24.9494,25.2896,24.9139,25.2116,143300.0
2009-09-22 10:00:00,35.57,35.65,35.45,35.47,139300.0,25.2116,25.2683,25.1266,25.1408,139300.0
2009-09-22 10:30:00,35.47,35.62,35.46,35.55,113000.0,25.1408,25.2471,25.1337,25.1975,113000.0
2009-09-22 11:00:00,35.55,35.6,35.5,35.53,59700.0,25.1975,25.2329,25.162,25.1833,59700.0
2009-09-22 11:30:00,35.52,35.65,35.5,35.61,62300.0,25.1762,25.2683,25.162,25.24,62300.0
2009-09-22 12:00:00,35.61,35.64,35.54,35.57,85400.0,25.24,25.2612,25.1904,25.2116,85400.0
2009-09-22 12:30:00,35.58,35.63,35.52,35.57,59100.0,25.2187,25.2542,25.1762,25.2116,59100.0
2009-09-22 13:00:00,35.57,35.63,35.49,35.53,65700.0,25.2116,25.2542,25.1549,25.1833,65700.0
2009-09-22 13:30:00,35.53,35.58,35.42,35.54,57500.0,25.1833,25.2187,25.1053,25.1904,57500.0
2009-09-22 14:00:00,35.53,35.58,35.46,35.51,90200.0,25.1833,25.2187,25.1337,25.1691,90200.0
2009-09-22 14:30:00,35.52,35.59,35.5,35.55,90000.0,25.1762,25.2258,25.162,25.1975,90000.0
2009-09-22 15:00:00,35.55,35.56,35.48,35.51,129800.0,25.1975,25.2045,25.1478,25.1691,129800.0
2009-09-22 15:30:00,35.52,35.67,35.49,35.63,374800.0,25.1762,25.2825,25.1549,25.2542,374800.0
2009-09-23 09:30:00,35.69,35.8,35.5,35.54,53900.0,25.2967,25.3747,25.162,25.1904,53900.0
2009-09-23 10:00:00,35.53,35.54,35.43,35.48,27700.0,25.1833,25.1904,25.1124,25.1478,27700.0
2009-09-23 10:30:00,35.47,35.5,35.23,35.39,39000.0,25.1408,25.162,24.9706,25.0841,39000.0
2009-09-23 11:00:00,35.4,35.47,35.3,35.33,109300.0,25.0911,25.1408,25.0203,25.0415,109300.0
2009-09-23 11:30:00,35.33,35.45,35.29,35.37,92700.0,25.0415,25.1266,25.0132,25.0699,92700.0
2009-09-23 12:00:00,35.38,35.52,35.37,35.47,77600.0,25.077,25.1762,25.0699,25.1408,77600.0
2009-09-23 12:30:00,35.47,35.49,35.35,35.43,39400.0,25.1408,25.1549,25.0557,25.1124,39400.0
2009-09-23 13:00:00,35.42,35.52,35.33,35.36,74300.0,25.1053,25.1762,25.0415,25.0628,74300.0
2009-09-23 13:30:00,35.37,35.43,35.32,35.42,50000.0,25.0699,25.1124,25.0344,25.1053,50000.0
2009-09-23 14:00:00,35.41,35.68,35.34,35.64,97000.0,25.0982,25.2896,25.0486,25.2612,97000.0
2009-09-23 14:30:00,35.63,35.81,35.57,35.58,159600.0,25.2542,25.3817,25.2116,25.2187,159600.0
2009-09-23 15:00:00,35.59,35.73,35.54,35.58,208600.0,25.2258,25.325,25.1904,25.2187,208600.0
2009-09-23 15:30:00,35.57,35.57,35.33,35.37,431100.0,25.2116,25.2116,25.0415,25.0699,431100.0
2009-09-24 09:30:00,35.55,35.78,35.55,35.78,88200.0,25.1975,25.3605,25.1975,25.3605,88200.0
2009-09-24 10:00:00,35.74,35.78,35.43,35.49,190600.0,25.3321,25.3605,25.1124,25.1549,190600.0
2009-09-24 10:30:00,35.49,35.49,35.33,35.47,157200.0,25.1549,25.1549,25.0415,25.1408,157200.0
2009-09-24 11:00:00,35.46,35.62,35.46,35.54,168700.0,25.1337,25.2471,25.1337,25.1904,168700.0
2009-09-24 11:30:00,35.53,35.59,35.38,35.4,171400.0,25.1833,25.2258,25.077,25.0911,171400.0
2009-09-24 12:00:00,35.4,35.44,35.35,35.37,93300.0,25.0911,25.1195,25.0557,25.0699,93300.0
2009-09-24 12:30:00,35.37,35.37,35.17,35.19,153400.0,25.0699,25.0699,24.9281,24.9423,153400.0
2009-09-24 13:00:00,35.2,35.38,35.17,35.28,42400.0,24.9494,25.077,24.9281,25.0061,42400.0
2009-09-24 13:30:00,35.28,35.36,35.24,35.31,39900.0,25.0061,25.0628,24.9777,25.0273,39900.0
2009-09-24 14:00:00,35.29,35.38,35.25,35.35,58600.0,25.0132,25.077,24.9848,25.0557,58600.0
2009-09-24 14:30:00,35.36,35.48,35.31,35.46,61100.0,25.0628,25.1478,25.0273,25.1337,61100.0
2009-09-24 15:00:00,35.47,35.6,35.39,35.44,101500.0,25.1408,25.2329,25.0841,25.1195,101500.0
2009-09-24 15:30:00,35.44,35.51,35.27,35.28,239000.0,25.1195,25.1691,24.999,25.0061,239000.0
2009-09-25 09:30:00,35.22,35.55,35.17,35.35,59000.0,24.9636,25.1975,24.9281,25.0557,59000.0
2009-09-25 10:00:00,35.36,35.42,35.2,35.37,93700.0,25.0628,25.1053,24.9494,25.0699,93700.0
2009-09-25 10:30:00,35.36,35.39,35.13,35.17,68500.0,25.0628,25.0841,24.8998,24.9281,68500.0
2009-09-25 11:00:00,35.2,35.26,35.08,35.1,51800.0,24.9494,24.9919,24.8643,24.8785,51800.0
2009-09-25 11:30:00,35.1,35.21,35.02,35.04,47800.0,24.8785,24.9565,24.8218,24.836,47800.0
2009-09-25 12:00:00,35.03,35.1,34.85,34.94,58700.0,24.8289,24.8785,24.7013,24.7651,58700.0
2009-09-25 12:30:00,34.94,34.96,34.82,34.83,47900.0,24.7651,24.7793,24.68,24.6871,47900.0
2009-09-25 13:00:00,34.83,34.91,34.79,34.89,59700.0,24.6871,24.7438,24.6588,24.7297,59700.0
2009-09-25 13:30:00,34.89,34.96,34.86,34.95,38200.0,24.7297,24.7793,24.7084,24.7722,38200.0
2009-09-25 14:00:00,34.96,35.06,34.79,34.79,59100.0,24.7793,24.8502,24.6588,24.6588,59100.0
2009-09-25 14:30:00,34.79,34.93,34.7,34.92,64100.0,24.6588,24.758,24.595,24.7509,64100.0
2009-09-25 15:00:00,34.92,34.92,34.79,34.83,71800.0,24.7509,24.7509,24.6588,24.6871,71800.0
2009-09-25 15:30:00,34.83,34.83,34.54,34.58,461300.0,24.6871,24.6871,24.4816,24.5099,461300.0
2009-09-28 09:30:00,34.84,35.28,34.68,35.28,85200.0,24.6942,25.0061,24.5808,25.0061,85200.0
2009-09-28 10:00:00,35.3,35.62,35.3,35.59,80000.0,25.0203,25.2471,25.0203,25.2258,80000.0
2009-09-28 10:30:00,35.58,35.96,35.58,35.94,156500.0,25.2187,25.4881,25.2187,25.4739,156500.0
2009-09-28 11:00:00,35.96,36.29,35.91,36.24,206100.0,25.4881,25.722,25.4526,25.6865,206100.0
2009-09-28 11:30:00,36.25,36.32,36.16,36.2,69500.0,25.6936,25.7432,25.6298,25.6582,69500.0
2009-09-28 12:00:00,36.2,36.33,36.19,36.3,64400.0,25.6582,25.7503,25.6511,25.7291,64400.0
2009-09-28 12:30:00,36.3,36.3,36.17,36.19,39500.0,25.7291,25.7291,25.6369,25.6511,39500.0
2009-09-28 13:00:00,36.19,36.3,36.17,36.3,43100.0,25.6511,25.7291,25.6369,25.7291,43100.0
2009-09-28 13:30:00,36.3,36.48,36.25,36.35,112500.0,25.7291,25.8566,25.6936,25.7645,112500.0
2009-09-28 14:00:00,36.35,36.39,36.24,36.29,79600.0,25.7645,25.7928,25.6865,25.722,79600.0
2009-09-28 14:30:00,36.3,36.35,36.27,36.32,84400.0,25.7291,25.7645,25.7078,25.7432,84400.0
2009-09-28 15:00:00,36.31,36.41,36.29,36.4,126800.0,25.7361,25.807,25.722,25.7999,126800.0
2009-09-28 15:30:00,36.4,36.4,36.28,36.36,205400.0,25.7999,25.7999,25.7149,25.7716,205400.0
2009-09-29 09:30:00,36.45,36.83,36.32,36.78,83500.0,25.8354,26.1047,25.7432,26.0693,83500.0
2009-09-29 10:00:00,36.78,36.78,36.33,36.52,88500.0,26.0693,26.0693,25.7503,25.885,88500.0
2009-09-29 10:30:00,36.52,36.64,36.42,36.49,129200.0,25.885,25.97,25.8141,25.8637,129200.0
2009-09-29 11:00:00,36.5,36.5,36.36,36.49,84600.0,25.8708,25.8708,25.7716,25.8637,84600.0
2009-09-29 11:30:00,36.5,36.51,36.33,36.43,52800.0,25.8708,25.8779,25.7503,25.8212,52800.0
2009-09-29 12:00:00,36.43,36.59,36.43,36.48,36200.0,25.8212,25.9346,25.8212,25.8566,36200.0
2009-09-29 12:30:00,36.48,36.58,36.48,36.55,38700.0,25.8566,25.9275,25.8566,25.9062,38700.0
2009-09-29 13:00:00,36.57,36.69,36.57,36.67,38800.0,25.9204,26.0055,25.9204,25.9913,38800.0
2009-09-29 13:30:00,36.66,36.72,36.58,36.71,33700.0,25.9842,26.0267,25.9275,26.0197,33700.0
2009-09-29 14:00:00,36.71,36.72,36.57,36.62,34600.0,26.0197,26.0267,25.9204,25.9559,34600.0
2009-09-29 14:30:00,36.62,36.63,36.54,36.6,34100.0,25.9559,25.963,25.8992,25.9417,34100.0
2009-09-29 15:00:00,36.59,36.69,36.59,36.61,52600.0,25.9346,26.0055,25.9346,25.9488,52600.0
2009-09-29 15:30:00,36.6,36.63,36.49,36.56,159500.0,25.9417,25.963,25.8637,25.9133,159500.0
2009-09-30 09:30:00,36.58,36.6,35.88,35.93,87700.0,25.9275,25.9417,25.4314,25.4668,87700.0
2009-09-30 10:00:00,35.92,35.93,35.54,35.66,129100.0,25.4597,25.4668,25.1904,25.2754,129100.0
2009-09-30 10:30:00,35.67,35.74,35.51,35.58,95600.0,25.2825,25.3321,25.1691,25.2187,95600.0
2009-09-30 11:00:00,35.58,35.87,35.58,35.87,98800.0,25.2187,25.4243,25.2187,25.4243,98800.0
2009-09-30 11:30:00,35.85,35.95,35.71,35.83,70800.0,25.4101,25.481,25.3109,25.3959,70800.0
2009-09-30 12:00:00,35.82,35.87,35.73,35.83,39900.0,25.3888,25.4243,25.325,25.3959,39900.0
2009-09-30 12:30:00,35.83,36.18,35.83,36.12,50500.0,25.3959,25.644,25.3959,25.6015,50500.0
2009-09-30 13:00:00,36.13,36.36,36.13,36.25,54800.0,25.6086,25.7716,25.6086,25.6936,54800.0
2009-09-30 13:30:00,36.24,36.24,36.04,36.12,38200.0,25.6865,25.6865,25.5448,25.6015,38200.0
2009-09-30 14:00:00,36.11,36.2,36.01,36.14,29000.0,25.5944,25.6582,25.5235,25.6156,29000.0
2009-09-30 14:30:00,36.13,36.25,35.99,35.99,59100.0,25.6086,25.6936,25.5093,25.5093,59100.0
2009-09-30 15:00:00,35.98,35.98,35.73,35.85,135700.0,25.5022,25.5022,25.325,25.4101,135700.0
2009-09-30 15:30:00,35.85,36.12,35.83,35.98,263600.0,25.4101,25.6015,25.3959,25.5022,263600.0
2009-10-01 09:30:00,35.92,35.99,35.49,35.59,78200.0,25.4597,25.5093,25.1549,25.2258,78200.0
2009-10-01 10:00:00,35.62,35.65,35.15,35.25,85400.0,25.2471,25.2683,24.9139,24.9848,85400.0
2009-10-01 10:30:00,35.23,35.41,35.19,35.29,47600.0,24.9706,25.0982,24.9423,25.0132,47600.0
2009-10-01 11:00:00,35.26,35.28,34.98,35.01,96100.0,24.9919,25.0061,24.7934,24.8147,96100.0
2009-10-01 11:30:00,35.01,35.01,34.93,34.99,73800.0,24.8147,24.8147,24.758,24.8005,73800.0
2009-10-01 12:00:00,34.97,35.03,34.91,34.98,107300.0,24.7864,24.8289,24.7438,24.7934,107300.0
2009-10-01 12:30:00,34.99,35.02,34.94,34.98,49700.0,24.8005,24.8218,24.7651,24.7934,49700.0
2009-10-01 13:00:00,34.97,35.0,34.68,34.68,192600.0,24.7864,24.8076,24.5808,24.5808,192600.0
2009-10-01 13:30:00,34.68,34.85,34.58,34.85,119300.0,24.5808,24.7013,24.5099,24.7013,119300.0
2009-10-01 14:00:00,34.85,34.99,34.81,34.95,62800.0,24.7013,24.8005,24.673,24.7722,62800.0
2009-10-01 14:30:00,34.96,34.97,34.78,34.92,109600.0,24.7793,24.7864,24.6517,24.7509,109600.0
2009-10-01 15:00:00,34.91,34.93,34.84,34.84,184400.0,24.7438,24.758,24.6942,24.6942,184400.0
2009-10-01 15:30:00,34.85,34.93,34.68,34.72,311100.0,24.7013,24.758,24.5808,24.6092,311100.0
2009-10-02 09:30:00,32.87,33.74,32.87,33.27,264300.0,23.2979,23.9146,23.2979,23.5814,264300.0
2009-10-02 10:00:00,33.26,33.5,33.22,33.35,256100.0,23.5743,23.7444,23.546,23.6381,256100.0
2009-10-02 10:30:00,33.34,33.54,33.15,33.22,167300.0,23.631,23.7728,23.4964,23.546,167300.0
2009-10-02 11:00:00,33.23,33.37,33.19,33.33,89200.0,23.5531,23.6523,23.5247,23.6239,89200.0
2009-10-02 11:30:00,33.34,33.71,33.34,33.62,187000.0,23.631,23.8933,23.631,23.8295,187000.0
2009-10-02 12:00:00,33.6,34.03,33.6,34.02,183900.0,23.8153,24.1201,23.8153,24.113,183900.0
2009-10-02 12:30:00,34.03,34.06,33.79,33.98,87800.0,24.1201,24.1414,23.95,24.0847,87800.0
2009-10-02 13:00:00,33.98,34.09,33.97,34.04,116400.0,24.0847,24.1626,24.0776,24.1272,116400.0
2009-10-02 13:30:00,34.03,34.06,33.89,33.9,88800.0,24.1201,24.1414,24.0209,24.028,88800.0
2009-10-02 14:00:00,33.89,33.94,33.82,33.92,50400.0,24.0209,24.0563,23.9713,24.0421,50400.0
2009-10-02 14:30:00,33.92,33.96,33.86,33.9,62000.0,24.0421,24.0705,23.9996,24.028,62000.0
2009-10-02 15:00:00,33.89,33.98,33.86,33.96,99600.0,24.0209,24.0847,23.9996,24.0705,99600.0
2009-10-02 15:30:00,33.96,34.05,33.87,33.93,288900.0,24.0705,24.1343,24.0067,24.0492,288900.0
2009-10-05 09:30:00,34.04,34.46,33.91,34.38,72300.0,24.1272,24.4249,24.035,24.3682,72300.0
2009-10-05 10:00:00,34.37,34.47,34.16,34.42,107500.0,24.3611,24.432,24.2122,24.3965,107500.0
2009-10-05 10:30:00,34.44,34.48,34.31,34.46,108200.0,24.4107,24.4391,24.3186,24.4249,108200.0
2009-10-05 11:00:00,34.46,34.53,34.28,34.33,43300.0,24.4249,24.4745,24.2973,24.3327,43300.0
2009-10-05 11:30:00,34.32,34.38,34.16,34.32,53000.0,24.3256,24.3682,24.2122,24.3256,53000.0
2009-10-05 12:00:00,34.34,34.42,34.28,34.39,47200.0,24.3398,24.3965,24.2973,24.3753,47200.0
2009-10-05 12:30:00,34.4,34.47,34.37,34.42,46100.0,24.3824,24.432,24.3611,24.3965,46100.0
2009-10-05 13:00:00,34.42,34.54,34.4,34.54,119000.0,24.3965,24.4816,24.3824,24.4816,119000.0
2009-10-05 13:30:00,34.53,34.53,34.36,34.44,65600.0,24.4745,24.4745,24.354,24.4107,65600.0
2009-10-05 14:00:00,34.43,34.5,34.34,34.41,67800.0,24.4036,24.4532,24.3398,24.3894,67800.0
2009-10-05 14:30:00,34.42,34.69,34.42,34.62,55900.0,24.3965,24.5879,24.3965,24.5383,55900.0
2009-10-05 15:00:00,34.63,34.76,34.6,34.72,108800.0,24.5454,24.6375,24.5241,24.6092,108800.0
2009-10-05 15:30:00,34.72,34.82,34.67,34.76,158200.0,24.6092,24.68,24.5737,24.6375,158200.0
2009-10-06 09:30:00,34.92,35.42,34.89,35.27,74100.0,24.7509,25.1053,24.7297,24.999,74100.0
2009-10-06 10:00:00,35.29,35.54,35.28,35.28,92000.0,25.0132,25.1904,25.0061,25.0061,92000.0
2009-10-06 10:30:00,35.26,35.45,35.25,35.35,112700.0,24.9919,25.1266,24.9848,25.0557,112700.0
2009-10-06 11:00:00,35.34,35.42,35.26,35.35,85500.0,25.0486,25.1053,24.9919,25.0557,85500.0
2009-10-06 11:30:00,35.35,35.43,35.26,35.32,72300.0,25.0557,25.1124,24.9919,25.0344,72300.0
2009-10-06 12:00:00,35.33,35.48,35.3,35.45,146700.0,25.0415,25.1478,25.0203,25.1266,146700.0
2009-10-06 12:30:00,35.45,35.47,35.3,35.32,116400.0,25.1266,25.1408,25.0203,25.0344,116400.0
2009-10-06 13:00:00,35.34,35.35,35.26,35.3,55900.0,25.0486,25.0557,24.9919,25.0203,55900.0
2009-10-06 13:30:00,35.31,35.32,35.08,35.18,94800.0,25.0273,25.0344,24.8643,24.9352,94800.0
2009-10-06 14:00:00,35.18,35.21,34.99,35.07,155100.0,24.9352,24.9565,24.8005,24.8572,155100.0
2009-10-06 14:30:00,35.06,35.29,35.01,35.28,89300.0,24.8502,25.0132,24.8147,25.0061,89300.0
2009-10-06 15:00:00,35.27,35.47,35.25,35.39,82600.0,24.999,25.1408,24.9848,25.0841,82600.0
2009-10-06 15:30:00,35.4,35.46,35.23,35.3,138200.0,25.0911,25.1337,24.9706,25.0203,138200.0
2009-10-07 09:30:00,35.08,35.32,35.05,35.13,85400.0,24.8643,25.0344,24.8431,24.8998,85400.0
2009-10-07 10:00:00,35.14,35.17,34.96,35.0,120500.0,24.9069,24.9281,24.7793,24.8076,120500.0
2009-10-07 10:30:00,35.0,35.04,34.86,34.98,141900.0,24.8076,24.836,24.7084,24.7934,141900.0
2009-10-07 11:00:00,35.0,35.1,34.91,34.97,126500.0,24.8076,24.8785,24.7438,24.7864,126500.0
2009-10-07 11:30:00,34.97,34.99,34.76,34.76,142800.0,24.7864,24.8005,24.6375,24.6375,142800.0
2009-10-07 12:00:00,34.74,34.93,34.72,34.92,77700.0,24.6233,24.758,24.6092,24.7509,77700.0
2009-10-07 12:30:00,34.93,35.01,34.83,35.0,39100.0,24.758,24.8147,24.6871,24.8076,39100.0
2009-10-07 13:00:00,35.0,35.14,34.95,35.13,46400.0,24.8076,24.9069,24.7722,24.8998,46400.0
2009-10-07 13:30:00,35.13,35.2,35.09,35.14,70700.0,24.8998,24.9494,24.8714,24.9069,70700.0
2009-10-07 14:00:00,35.15,35.15,34.99,35.04,106400.0,24.9139,24.9139,24.8005,24.836,106400.0
2009-10-07 14:30:00,35.04,35.14,35.0,35.11,110500.0,24.836,24.9069,24.8076,24.8856,110500.0
2009-10-07 15:00:00,35.1,35.15,35.01,35.08,128300.0,24.8785,24.9139,24.8147,24.8643,128300.0
2009-10-07 15:30:00,35.1,35.23,35.1,35.22,176700.0,24.8785,24.9706,24.8785,24.9636,176700.0
2009-10-08 09:30:00,35.27,35.82,35.25,35.68,98400.0,24.999,25.3888,24.9848,25.2896,98400.0
2009-10-08 10:00:00,35.68,35.78,35.5,35.69,57700.0,25.2896,25.3605,25.162,25.2967,57700.0
2009-10-08 10:30:00,35.69,35.84,35.49,35.49,146600.0,25.2967,25.403,25.1549,25.1549,146600.0
2009-10-08 11:00:00,35.5,35.68,35.36,35.6,114600.0,25.162,25.2896,25.0628,25.2329,114600.0
2009-10-08 11:30:00,35.61,35.85,35.61,35.83,60500.0,25.24,25.4101,25.24,25.3959,60500.0
2009-10-08 12:00:00,35.83,35.83,35.63,35.67,89500.0,25.3959,25.3959,25.2542,25.2825,89500.0
2009-10-08 12:30:00,35.69,35.71,35.6,35.66,65800.0,25.2967,25.3109,25.2329,25.2754,65800.0
2009-10-08 13:00:00,35.65,35.66,35.53,35.6,57500.0,25.2683,25.2754,25.1833,25.2329,57500.0
2009-10-08 13:30:00,35.61,35.68,35.47,35.65,106700.0,25.24,25.2896,25.1408,25.2683,106700.0
2009-10-08 14:00:00,35.64,35.7,35.6,35.67,124900.0,25.2612,25.3038,25.2329,25.2825,124900.0
2009-10-08 14:30:00,35.67,35.77,35.62,35.74,113800.0,25.2825,25.3534,25.2471,25.3321,113800.0
2009-10-08 15:00:00,35.73,35.83,35.72,35.72,99200.0,25.325,25.3959,25.318,25.318,99200.0
2009-10-08 15:30:00,35.73,35.74,35.65,35.74,99700.0,25.325,25.3321,25.2683,25.3321,99700.0
2009-10-09 09:30:00,35.83,36.0,35.78,35.95,68800.0,25.3959,25.5164,25.3605,25.481,68800.0
2009-10-09 10:00:00,35.98,36.01,35.81,35.89,54400.0,25.5022,25.5235,25.3817,25.4384,54400.0
2009-10-09 10:30:00,35.9,36.08,35.9,36.06,120400.0,25.4455,25.5731,25.4455,25.5589,120400.0
2009-10-09 11:00:00,36.06,36.25,35.99,36.17,90800.0,25.5589,25.6936,25.5093,25.6369,90800.0
2009-10-09 11:30:00,36.17,36.24,36.14,36.21,50800.0,25.6369,25.6865,25.6156,25.6653,50800.0
2009-10-09 12:00:00,36.19,36.19,36.01,36.04,27900.0,25.6511,25.6511,25.5235,25.5448,27900.0
2009-10-09 12:30:00,36.03,36.09,36.01,36.09,35500.0,25.5377,25.5802,25.5235,25.5802,35500.0
2009-10-09 13:00:00,36.1,36.22,36.1,36.2,29900.0,25.5873,25.6723,25.5873,25.6582,29900.0
2009-10-09 13:30:00,36.19,36.21,36.15,36.17,26800.0,25.6511,25.6653,25.6227,25.6369,26800.0
2009-10-09 14:00:00,36.19,36.2,36.12,36.2,46600.0,25.6511,25.6582,25.6015,25.6582,46600.0
2009-10-09 14:30:00,36.2,36.27,36.16,36.26,29600.0,25.6582,25.7078,25.6298,25.7007,29600.0
2009-10-09 15:00:00,36.27,36.35,36.19,36.21,84500.0,25.7078,25.7645,25.6511,25.6653,84500.0
2009-10-09 15:30:00,36.22,36.27,36.16,36.26,167400.0,25.6723,25.7078,25.6298,25.7007,167400.0
2009-10-12 09:30:00,36.51,36.74,36.51,36.71,41100.0,25.8779,26.0409,25.8779,26.0197,41100.0
2009-10-12 10:00:00,36.71,36.78,36.62,36.66,95800.0,26.0197,26.0693,25.9559,25.9842,95800.0
2009-10-12 10:30:00,36.66,36.71,36.46,36.52,78600.0,25.9842,26.0197,25.8425,25.885,78600.0
2009-10-12 11:00:00,36.5,36.64,36.46,36.52,96600.0,25.8708,25.97,25.8425,25.885,96600.0
2009-10-12 11:30:00,36.52,36.53,36.45,36.48,47000.0,25.885,25.8921,25.8354,25.8566,47000.0
2009-10-12 12:00:00,36.47,36.62,36.47,36.53,24300.0,25.8495,25.9559,25.8495,25.8921,24300.0
2009-10-12 12:30:00,36.52,36.63,36.51,36.62,63700.0,25.885,25.963,25.8779,25.9559,63700.0
2009-10-12 13:00:00,36.58,36.64,36.54,36.59,91500.0,25.9275,25.97,25.8992,25.9346,91500.0
2009-10-12 13:30:00,36.58,36.68,36.58,36.68,47800.0,25.9275,25.9984,25.9275,25.9984,47800.0
2009-10-12 14:00:00,36.68,36.68,36.43,36.43,125000.0,25.9984,25.9984,25.8212,25.8212,125000.0
2009-10-12 14:30:00,36.44,36.51,36.32,36.5,74700.0,25.8283,25.8779,25.7432,25.8708,74700.0
2009-10-12 15:00:00,36.51,36.53,36.44,36.46,52400.0,25.8779,25.8921,25.8283,25.8425,52400.0
2009-10-12 15:30:00,36.45,36.52,36.37,36.4,199500.0,25.8354,25.885,25.7787,25.7999,199500.0
2009-10-13 09:30:00,36.39,36.46,36.16,36.2,56700.0,25.7928,25.8425,25.6298,25.6582,56700.0
2009-10-13 10:00:00,36.21,36.35,36.1,36.33,88700.0,25.6653,25.7645,25.5873,25.7503,88700.0
2009-10-13 10:30:00,36.33,36.37,36.23,36.3,52300.0,25.7503,25.7787,25.6794,25.7291,52300.0
2009-10-13 11:00:00,36.32,36.36,36.23,36.36,71600.0,25.7432,25.7716,25.6794,25.7716,71600.0
2009-10-13 11:30:00,36.35,36.69,36.33,36.67,51800.0,25.7645,26.0055,25.7503,25.9913,51800.0
2009-10-13 12:00:00,36.68,36.77,36.67,36.71,45000.0,25.9984,26.0622,25.9913,26.0197,45000.0
2009-10-13 12:30:00,36.69,36.74,36.6,36.6,20900.0,26.0055,26.0409,25.9417,25.9417,20900.0
2009-10-13 13:00:00,36.6,36.61,36.54,36.55,61000.0,25.9417,25.9488,25.8992,25.9062,61000.0
2009-10-13 13:30:00,36.56,36.58,36.47,36.55,49200.0,25.9133,25.9275,25.8495,25.9062,49200.0
2009-10-13 14:00:00,36.55,36.56,36.45,36.51,60100.0,25.9062,25.9133,25.8354,25.8779,60100.0
2009-10-13 14:30:00,36.51,36.6,36.5,36.58,43900.0,25.8779,25.9417,25.8708,25.9275,43900.0
2009-10-13 15:00:00,36.58,36.78,36.58,36.7,92000.0,25.9275,26.0693,25.9275,26.0126,92000.0
2009-10-13 15:30:00,36.71,36.84,36.66,36.82,253700.0,26.0197,26.1118,25.9842,26.0976,253700.0
2009-10-14 09:30:00,37.07,37.27,36.89,37.04,78100.0,26.2748,26.4166,26.1472,26.2536,78100.0
2009-10-14 10:00:00,37.03,37.09,36.89,36.98,58900.0,26.2465,26.289,26.1472,26.211,58900.0
2009-10-14 10:30:00,36.99,37.22,36.97,37.18,73300.0,26.2181,26.3811,26.2039,26.3528,73300.0
2009-10-14 11:00:00,37.18,37.36,37.16,37.33,57700.0,26.3528,26.4804,26.3386,26.4591,57700.0
2009-10-14 11:30:00,37.34,37.56,37.33,37.56,93100.0,26.4662,26.6221,26.4591,26.6221,93100.0
2009-10-14 12:00:00,37.55,37.59,37.4,37.48,121800.0,26.615,26.6434,26.5087,26.5654,121800.0
2009-10-14 12:30:00,37.48,37.52,37.47,37.5,58400.0,26.5654,26.5938,26.5583,26.5796,58400.0
2009-10-14 13:00:00,37.5,37.57,37.47,37.53,78700.0,26.5796,26.6292,26.5583,26.6009,78700.0
2009-10-14 13:30:00,37.53,37.61,37.5,37.6,37800.0,26.6009,26.6576,26.5796,26.6505,37800.0
2009-10-14 14:00:00,37.63,37.64,37.56,37.61,52800.0,26.6717,26.6788,26.6221,26.6576,52800.0
2009-10-14 14:30:00,37.6,37.69,37.51,37.69,77000.0,26.6505,26.7143,26.5867,26.7143,77000.0
2009-10-14 15:00:00,37.68,37.86,37.63,37.8,177100.0,26.7072,26.8348,26.6717,26.7922,177100.0
2009-10-14 15:30:00,37.8,37.87,37.71,37.78,597500.0,26.7922,26.8418,26.7284,26.7781,597500.0
2009-10-15 09:30:00,37.52,37.85,37.45,37.78,75700.0,26.5938,26.8277,26.5442,26.7781,75700.0
2009-10-15 10:00:00,37.78,37.82,37.64,37.67,107600.0,26.7781,26.8064,26.6788,26.7001,107600.0
2009-10-15 10:30:00,37.66,37.85,37.65,37.85,90200.0,26.693,26.8277,26.6859,26.8277,90200.0
2009-10-15 11:00:00,37.85,37.93,37.72,37.78,117700.0,26.8277,26.8844,26.7355,26.7781,117700.0
2009-10-15 11:30:00,37.78,37.83,37.75,37.79,63600.0,26.7781,26.8135,26.7568,26.7851,63600.0
2009-10-15 12:00:00,37.8,37.91,37.76,37.85,75300.0,26.7922,26.8702,26.7639,26.8277,75300.0
2009-10-15 12:30:00,37.83,37.86,37.73,37.73,44800.0,26.8135,26.8348,26.7426,26.7426,44800.0
2009-10-15 13:00:00,37.73,37.87,37.73,37.87,46500.0,26.7426,26.8418,26.7426,26.8418,46500.0
2009-10-15 13:30:00,37.86,37.87,37.82,37.84,42300.0,26.8348,26.8418,26.8064,26.8206,42300.0
2009-10-15 14:00:00,37.83,37.89,37.81,37.82,38600.0,26.8135,26.856,26.7993,26.8064,38600.0
2009-10-15 14:30:00,37.83,37.94,37.83,37.9,177900.0,26.8135,26.8915,26.8135,26.8631,177900.0
2009-10-15 15:00:00,37.89,37.95,37.89,37.9,91300.0,26.856,26.8986,26.856,26.8631,91300.0
2009-10-15 15:30:00,37.9,38.12,37.9,38.12,162600.0,26.8631,27.019,26.8631,27.019,162600.0
2009-10-16 09:30:00,37.71,37.89,37.62,37.7,120600.0,26.7284,26.856,26.6647,26.7214,120600.0
2009-10-16 10:00:00,37.7,37.71,37.28,37.5,115100.0,26.7214,26.7284,26.4237,26.5796,115100.0
2009-10-16 10:30:00,37.49,37.51,37.4,37.51,42800.0,26.5725,26.5867,26.5087,26.5867,42800.0
2009-10-16 11:00:00,37.52,37.78,37.52,37.78,24000.0,26.5938,26.7781,26.5938,26.7781,24000.0
2009-10-16 11:30:00,37.79,37.79,37.7,37.77,42500.0,26.7851,26.7851,26.7214,26.771,42500.0
2009-10-16 12:00:00,37.76,37.78,37.74,37.75,26500.0,26.7639,26.7781,26.7497,26.7568,26500.0
2009-10-16 12:30:00,37.75,37.76,37.63,37.63,53300.0,26.7568,26.7639,26.6717,26.6717,53300.0
2009-10-16 13:00:00,37.63,37.63,37.52,37.6,95400.0,26.6717,26.6717,26.5938,26.6505,95400.0
2009-10-16 13:30:00,37.6,37.77,37.6,37.74,70100.0,26.6505,26.771,26.6505,26.7497,70100.0
2009-10-16 14:00:00,37.74,37.83,37.67,37.8,51100.0,26.7497,26.8135,26.7001,26.7922,51100.0
2009-10-16 14:30:00,37.79,37.97,37.78,37.97,64600.0,26.7851,26.9127,26.7781,26.9127,64600.0
2009-10-16 15:00:00,37.96,37.99,37.85,37.89,25800.0,26.9056,26.9269,26.8277,26.856,25800.0
2009-10-16 15:30:00,37.89,38.02,37.76,37.83,83400.0,26.856,26.9482,26.7639,26.8135,83400.0
2009-10-19 09:30:00,38.06,38.11,37.8,37.93,69000.0,26.9765,27.012,26.7922,26.8844,69000.0
2009-10-19 10:00:00,37.93,38.24,37.92,38.23,50500.0,26.8844,27.1041,26.8773,27.097,50500.0
2009-10-19 10:30:00,38.23,38.41,38.21,38.37,62900.0,27.097,27.2246,27.0828,27.1962,62900.0
2009-10-19 11:00:00,38.37,38.5,38.29,38.47,43000.0,27.1962,27.2884,27.1395,27.2671,43000.0
2009-10-19 11:30:00,38.48,38.56,38.47,38.48,79200.0,27.2742,27.3309,27.2671,27.2742,79200.0
2009-10-19 12:00:00,38.48,38.48,38.37,38.37,30900.0,27.2742,27.2742,27.1962,27.1962,30900.0
2009-10-19 12:30:00,38.37,38.4,38.3,38.35,58400.0,27.1962,27.2175,27.1466,27.1821,58400.0
2009-10-19 13:00:00,38.33,38.36,38.19,38.26,67400.0,27.1679,27.1892,27.0687,27.1183,67400.0
2009-10-19 13:30:00,38.24,38.39,38.2,38.26,66300.0,27.1041,27.2104,27.0758,27.1183,66300.0
2009-10-19 14:00:00,38.27,38.37,38.26,38.36,62900.0,27.1254,27.1962,27.1183,27.1892,62900.0
2009-10-19 14:30:00,38.36,38.37,38.22,38.22,98400.0,27.1892,27.1962,27.0899,27.0899,98400.0
2009-10-19 15:00:00,38.21,38.32,38.1,38.15,334600.0,27.0828,27.1608,27.0049,27.0403,334600.0
2009-10-19 15:30:00,38.15,38.26,38.05,38.19,258800.0,27.0403,27.1183,26.9694,27.0687,258800.0
2009-10-20 09:30:00,38.19,38.4,38.02,38.23,108300.0,27.0687,27.2175,26.9482,27.097,108300.0
2009-10-20 10:00:00,38.22,38.31,38.04,38.2,76800.0,27.0899,27.1537,26.9623,27.0758,76800.0
2009-10-20 10:30:00,38.21,38.44,38.15,38.38,48500.0,27.0828,27.2459,27.0403,27.2033,48500.0
2009-10-20 11:00:00,38.39,38.5,38.36,38.41,84000.0,27.2104,27.2884,27.1892,27.2246,84000.0
2009-10-20 11:30:00,38.42,38.51,38.31,38.4,88200.0,27.2317,27.2955,27.1537,27.2175,88200.0
2009-10-20 12:00:00,38.41,38.41,38.29,38.31,42400.0,27.2246,27.2246,27.1395,27.1537,42400.0
2009-10-20 12:30:00,38.31,38.37,38.17,38.34,105400.0,27.1537,27.1962,27.0545,27.175,105400.0
2009-10-20 13:00:00,38.35,38.43,38.34,38.4,43400.0,27.1821,27.2388,27.175,27.2175,43400.0
2009-10-20 13:30:00,38.4,38.41,38.29,38.32,45100.0,27.2175,27.2246,27.1395,27.1608,45100.0
2009-10-20 14:00:00,38.31,38.47,38.29,38.44,62400.0,27.1537,27.2671,27.1395,27.2459,62400.0
2009-10-20 14:30:00,38.45,38.51,38.41,38.5,95500.0,27.2529,27.2955,27.2246,27.2884,95500.0
2009-10-20 15:00:00,38.5,38.52,38.4,38.45,129700.0,27.2884,27.3026,27.2175,27.2529,129700.0
2009-10-20 15:30:00,38.45,38.69,38.44,38.61,204800.0,27.2529,27.4231,27.2459,27.3664,204800.0
2009-10-21 09:30:00,38.59,38.9,38.53,38.89,56700.0,27.3522,27.5719,27.3097,27.5648,56700.0
2009-10-21 10:00:00,38.88,39.04,38.88,38.94,28200.0,27.5577,27.6711,27.5577,27.6003,28200.0
2009-10-21 10:30:00,38.95,39.11,38.87,39.05,59300.0,27.6073,27.7207,27.5506,27.6782,59300.0
2009-10-21 11:00:00,39.05,39.12,38.97,39.07,39200.0,27.6782,27.7278,27.6215,27.6924,39200.0
2009-10-21 11:30:00,39.07,39.11,38.82,38.88,35900.0,27.6924,27.7207,27.5152,27.5577,35900.0
2009-10-21 12:00:00,38.88,39.03,38.85,38.97,47200.0,27.5577,27.664,27.5365,27.6215,47200.0
2009-10-21 12:30:00,38.97,39.03,38.97,38.99,33000.0,27.6215,27.664,27.6215,27.6357,33000.0
2009-10-21 13:00:00,38.98,39.01,38.83,38.87,80100.0,27.6286,27.6499,27.5223,27.5506,80100.0
2009-10-21 13:30:00,38.87,38.98,38.75,38.98,46300.0,27.5506,27.6286,27.4656,27.6286,46300.0
2009-10-21 14:00:00,38.96,38.96,38.8,38.86,42500.0,27.6144,27.6144,27.501,27.5436,42500.0
2009-10-21 14:30:00,38.87,39.02,38.8,38.94,33700.0,27.5506,27.657,27.501,27.6003,33700.0
2009-10-21 15:00:00,38.93,38.95,38.53,38.55,138700.0,27.5932,27.6073,27.3097,27.3238,138700.0
2009-10-21 15:30:00,38.55,38.56,38.02,38.06,356400.0,27.3238,27.3309,26.9482,26.9765,356400.0
2009-10-22 09:30:00,38.17,38.17,37.63,37.66,114900.0,27.0545,27.0545,26.6717,26.693,114900.0
2009-10-22 10:00:00,37.67,37.81,37.5,37.71,65600.0,26.7001,26.7993,26.5796,26.7284,65600.0
2009-10-22 10:30:00,37.74,37.82,37.58,37.75,66300.0,26.7497,26.8064,26.6363,26.7568,66300.0
2009-10-22 11:00:00,37.77,37.97,37.77,37.97,65400.0,26.771,26.9127,26.771,26.9127,65400.0
2009-10-22 11:30:00,37.96,37.96,37.83,37.9,58500.0,26.9056,26.9056,26.8135,26.8631,58500.0
2009-10-22 12:00:00,37.88,37.96,37.71,37.72,54600.0,26.8489,26.9056,26.7284,26.7355,54600.0
2009-10-22 12:30:00,37.72,37.96,37.72,37.96,57300.0,26.7355,26.9056,26.7355,26.9056,57300.0
2009-10-22 13:00:00,37.96,38.03,37.93,37.97,29600.0,26.9056,26.9553,26.8844,26.9127,29600.0
2009-10-22 13:30:00,37.97,38.01,37.88,38.01,55900.0,26.9127,26.9411,26.8489,26.9411,55900.0
2009-10-22 14:00:00,38.01,38.19,37.99,38.18,245200.0,26.9411,27.0687,26.9269,27.0616,245200.0
2009-10-22 14:30:00,38.18,38.27,38.1,38.27,154100.0,27.0616,27.1254,27.0049,27.1254,154100.0
2009-10-22 15:00:00,38.28,38.4,38.23,38.38,181400.0,27.1325,27.2175,27.097,27.2033,181400.0
2009-10-22 15:30:00,38.38,38.44,38.22,38.28,318000.0,27.2033,27.2459,27.0899,27.1325,318000.0
2009-10-23 09:30:00,38.47,38.47,38.1,38.21,136500.0,27.2671,27.2671,27.0049,27.0828,136500.0
2009-10-23 10:00:00,38.21,38.33,38.0,38.32,135700.0,27.0828,27.1679,26.934,27.1608,135700.0
2009-10-23 10:30:00,38.33,38.4,38.19,38.31,113900.0,27.1679,27.2175,27.0687,27.1537,113900.0
2009-10-23 11:00:00,38.31,38.33,37.95,38.08,60300.0,27.1537,27.1679,26.8986,26.9907,60300.0
2009-10-23 11:30:00,38.08,38.34,38.08,38.31,79400.0,26.9907,27.175,26.9907,27.1537,79400.0
2009-10-23 12:00:00,38.31,38.34,38.18,38.22,49200.0,27.1537,27.175,27.0616,27.0899,49200.0
2009-10-23 12:30:00,38.24,38.43,38.21,38.39,46700.0,27.1041,27.2388,27.0828,27.2104,46700.0
2009-10-23 13:00:00,38.38,38.38,38.24,38.28,82800.0,27.2033,27.2033,27.1041,27.1325,82800.0
2009-10-23 13:30:00,38.28,38.28,37.93,38.0,160900.0,27.1325,27.1325,26.8844,26.934,160900.0
2009-10-23 14:00:00,37.99,38.0,37.75,37.76,342300.0,26.9269,26.934,26.7568,26.7639,342300.0
2009-10-23 14:30:00,37.76,37.83,37.65,37.71,104200.0,26.7639,26.8135,26.6859,26.7284,104200.0
2009-10-23 15:00:00,37.71,37.91,37.7,37.85,179100.0,26.7284,26.8702,26.7214,26.8277,179100.0
2009-10-23 15:30:00,37.85,37.85,37.67,37.73,213800.0,26.8277,26.8277,26.7001,26.7426,213800.0
2009-10-26 09:30:00,37.79,38.38,37.73,38.23,121700.0,26.7851,27.2033,26.7426,27.097,121700.0
2009-10-26 10:00:00,38.23,38.36,38.18,38.18,168800.0,27.097,27.1892,27.0616,27.0616,168800.0
2009-10-26 10:30:00,38.19,38.26,37.96,37.99,80400.0,27.0687,27.1183,26.9056,26.9269,80400.0
2009-10-26 11:00:00,37.99,38.06,37.72,37.72,179300.0,26.9269,26.9765,26.7355,26.7355,179300.0
2009-10-26 11:30:00,37.71,37.71,37.0,37.04,200000.0,26.7284,26.7284,26.2252,26.2536,200000.0
2009-10-26 12:00:00,37.02,37.47,37.0,37.33,221200.0,26.2394,26.5583,26.2252,26.4591,221200.0
2009-10-26 12:30:00,37.32,37.49,37.24,37.35,191300.0,26.452,26.5725,26.3953,26.4733,191300.0
2009-10-26 13:00:00,37.36,37.4,37.21,37.33,68000.0,26.4804,26.5087,26.374,26.4591,68000.0
2009-10-26 13:30:00,37.32,37.49,37.25,37.46,120700.0,26.452,26.5725,26.4024,26.5512,120700.0
2009-10-26 14:00:00,37.45,37.54,37.02,37.12,325200.0,26.5442,26.6079,26.2394,26.3103,325200.0
2009-10-26 14:30:00,37.11,37.18,37.03,37.06,131600.0,26.3032,26.3528,26.2465,26.2677,131600.0
2009-10-26 15:00:00,37.04,37.15,36.97,37.05,161500.0,26.2536,26.3315,26.2039,26.2606,161500.0
2009-10-26 15:30:00,37.05,37.27,36.82,36.84,327700.0,26.2606,26.4166,26.0976,26.1118,327700.0
2009-10-27 09:30:00,37.17,39.07,36.78,38.1,734300.0,26.3457,27.6924,26.0693,27.0049,734300.0
2009-10-27 10:00:00,38.07,38.08,37.41,38.0,336100.0,26.9836,26.9907,26.5158,26.934,336100.0
2009-10-27 10:30:00,38.0,38.0,37.5,37.69,229000.0,26.934,26.934,26.5796,26.7143,229000.0
2009-10-27 11:00:00,37.7,38.06,37.51,38.06,180300.0,26.7214,26.9765,26.5867,26.9765,180300.0
2009-10-27 11:30:00,38.07,38.14,37.9,38.08,181000.0,26.9836,27.0332,26.8631,26.9907,181000.0
2009-10-27 12:00:00,38.1,38.1,38.02,38.03,100600.0,27.0049,27.0049,26.9482,26.9553,100600.0
2009-10-27 12:30:00,38.04,38.08,37.82,37.9,179200.0,26.9623,26.9907,26.8064,26.8631,179200.0
2009-10-27 13:00:00,37.91,38.0,37.74,37.86,88700.0,26.8702,26.934,26.7497,26.8348,88700.0
2009-10-27 13:30:00,37.87,37.89,37.71,37.78,157600.0,26.8418,26.856,26.7284,26.7781,157600.0
2009-10-27 14:00:00,37.78,37.83,37.47,37.49,197400.0,26.7781,26.8135,26.5583,26.5725,197400.0
2009-10-27 14:30:00,37.49,37.57,37.42,37.46,240600.0,26.5725,26.6292,26.5229,26.5512,240600.0
2009-10-27 15:00:00,37.47,37.47,37.05,37.05,263700.0,26.5583,26.5583,26.2606,26.2606,263700.0
2009-10-27 15:30:00,37.07,37.12,36.87,36.97,567600.0,26.2748,26.3103,26.1331,26.2039,567600.0
2009-10-28 09:30:00,36.69,37.06,36.49,36.59,219800.0,26.0055,26.2677,25.8637,25.9346,219800.0
2009-10-28 10:00:00,36.59,36.59,36.33,36.39,199500.0,25.9346,25.9346,25.7503,25.7928,199500.0
2009-10-28 10:30:00,36.39,36.4,36.1,36.1,133900.0,25.7928,25.7999,25.5873,25.5873,133900.0
2009-10-28 11:00:00,36.1,36.13,35.96,35.99,180600.0,25.5873,25.6086,25.4881,25.5093,180600.0
2009-10-28 11:30:00,35.99,36.0,35.86,35.93,142800.0,25.5093,25.5164,25.4172,25.4668,142800.0
2009-10-28 12:00:00,35.92,36.03,35.92,36.0,119800.0,25.4597,25.5377,25.4597,25.5164,119800.0
2009-10-28 12:30:00,35.98,36.01,35.86,35.88,101800.0,25.5022,25.5235,25.4172,25.4314,101800.0
2009-10-28 13:00:00,35.9,36.07,35.88,35.9,120800.0,25.4455,25.566,25.4314,25.4455,120800.0
2009-10-28 13:30:00,35.9,36.01,35.78,35.78,103200.0,25.4455,25.5235,25.3605,25.3605,103200.0
2009-10-28 14:00:00,35.78,35.78,35.43,35.54,163100.0,25.3605,25.3605,25.1124,25.1904,163100.0
2009-10-28 14:30:00,35.54,35.72,35.46,35.66,131200.0,25.1904,25.318,25.1337,25.2754,131200.0
2009-10-28 15:00:00,35.66,35.88,35.63,35.74,185900.0,25.2754,25.4314,25.2542,25.3321,185900.0
2009-10-28 15:30:00,35.74,35.83,35.6,35.63,294400.0,25.3321,25.3959,25.2329,25.2542,294400.0
2009-10-29 09:30:00,35.99,36.35,35.87,36.32,139700.0,25.5093,25.7645,25.4243,25.7432,139700.0
2009-10-29 10:00:00,36.33,36.53,36.23,36.42,102400.0,25.7503,25.8921,25.6794,25.8141,102400.0
2009-10-29 10:30:00,36.43,36.47,36.24,36.45,68700.0,25.8212,25.8495,25.6865,25.8354,68700.0
2009-10-29 11:00:00,36.47,36.54,36.42,36.48,92000.0,25.8495,25.8992,25.8141,25.8566,92000.0
2009-10-29 11:30:00,36.46,36.6,36.45,36.58,95200.0,25.8425,25.9417,25.8354,25.9275,95200.0
2009-10-29 12:00:00,36.6,36.7,36.57,36.63,64700.0,25.9417,26.0126,25.9204,25.963,64700.0
2009-10-29 12:30:00,36.65,36.66,36.46,36.48,131100.0,25.9771,25.9842,25.8425,25.8566,131100.0
2009-10-29 13:00:00,36.48,36.58,36.45,36.53,92200.0,25.8566,25.9275,25.8354,25.8921,92200.0
2009-10-29 13:30:00,36.51,36.54,36.46,36.5,123200.0,25.8779,25.8992,25.8425,25.8708,123200.0
2009-10-29 14:00:00,36.49,36.57,36.44,36.53,77800.0,25.8637,25.9204,25.8283,25.8921,77800.0
2009-10-29 14:30:00,36.54,36.63,36.52,36.58,122500.0,25.8992,25.963,25.885,25.9275,122500.0
2009-10-29 15:00:00,36.59,36.73,36.49,36.5,196500.0,25.9346,26.0338,25.8637,25.8708,196500.0
2009-10-29 15:30:00,36.5,36.54,36.42,36.47,313600.0,25.8708,25.8992,25.8141,25.8495,313600.0
2009-10-30 09:30:00,36.37,36.48,35.91,36.0,163400.0,25.7787,25.8566,25.4526,25.5164,163400.0
2009-10-30 10:00:00,36.0,36.28,35.96,36.28,72000.0,25.5164,25.7149,25.4881,25.7149,72000.0
2009-10-30 10:30:00,36.29,36.4,36.12,36.38,70700.0,25.722,25.7999,25.6015,25.7858,70700.0
2009-10-30 11:00:00,36.38,36.38,36.21,36.26,90800.0,25.7858,25.7858,25.6653,25.7007,90800.0
2009-10-30 11:30:00,36.26,36.26,35.94,35.99,101800.0,25.7007,25.7007,25.4739,25.5093,101800.0
2009-10-30 12:00:00,36.0,36.07,35.54,35.54,110900.0,25.5164,25.566,25.1904,25.1904,110900.0
2009-10-30 12:30:00,35.56,35.77,35.49,35.65,171500.0,25.2045,25.3534,25.1549,25.2683,171500.0
2009-10-30 13:00:00,35.65,35.95,35.64,35.91,74300.0,25.2683,25.481,25.2612,25.4526,74300.0
2009-10-30 13:30:00,35.92,35.93,35.67,35.75,119400.0,25.4597,25.4668,25.2825,25.3392,119400.0
2009-10-30 14:00:00,35.75,35.91,35.63,35.74,129900.0,25.3392,25.4526,25.2542,25.3321,129900.0
2009-10-30 14:30:00,35.74,35.79,35.53,35.71,159600.0,25.3321,25.3676,25.1833,25.3109,159600.0
2009-10-30 15:00:00,35.71,35.83,35.46,35.69,229300.0,25.3109,25.3959,25.1337,25.2967,229300.0
2009-10-30 15:30:00,35.7,35.91,35.63,35.67,309800.0,25.3038,25.4526,25.2542,25.2825,309800.0
2009-11-02 09:30:00,35.84,36.07,35.67,35.83,128000.0,25.403,25.566,25.2825,25.3959,128000.0
2009-11-02 10:00:00,35.85,36.38,35.85,36.18,226700.0,25.4101,25.7858,25.4101,25.644,226700.0
2009-11-02 10:30:00,36.16,36.38,36.11,36.14,79300.0,25.6298,25.7858,25.5944,25.6156,79300.0
2009-11-02 11:00:00,36.13,36.47,36.09,36.29,106800.0,25.6086,25.8495,25.5802,25.722,106800.0
2009-11-02 11:30:00,36.29,36.51,36.22,36.46,91600.0,25.722,25.8779,25.6723,25.8425,91600.0
2009-11-02 12:00:00,36.45,36.46,36.27,36.35,102400.0,25.8354,25.8425,25.7078,25.7645,102400.0
2009-11-02 12:30:00,36.35,36.39,35.89,35.89,103500.0,25.7645,25.7928,25.4384,25.4384,103500.0
2009-11-02 13:00:00,35.87,36.16,35.83,36.06,101300.0,25.4243,25.6298,25.3959,25.5589,101300.0
2009-11-02 13:30:00,36.05,36.06,35.77,35.78,88100.0,25.5519,25.5589,25.3534,25.3605,88100.0
2009-11-02 14:00:00,35.77,35.98,35.6,35.98,153200.0,25.3534,25.5022,25.2329,25.5022,153200.0
2009-11-02 14:30:00,35.97,36.09,35.82,35.97,96000.0,25.4952,25.5802,25.3888,25.4952,96000.0
2009-11-02 15:00:00,35.97,36.06,35.73,35.85,148300.0,25.4952,25.5589,25.325,25.4101,148300.0
2009-11-02 15:30:00,35.84,36.25,35.84,36.15,260700.0,25.403,25.6936,25.403,25.6227,260700.0
2009-11-03 09:30:00,36.1,36.1,35.72,35.88,117000.0,25.5873,25.5873,25.318,25.4314,117000.0
2009-11-03 10:00:00,35.85,36.01,35.68,35.78,68400.0,25.4101,25.5235,25.2896,25.3605,68400.0
2009-11-03 10:30:00,35.78,36.15,35.77,35.99,75500.0,25.3605,25.6227,25.3534,25.5093,75500.0
2009-11-03 11:00:00,35.99,36.18,35.92,36.09,72200.0,25.5093,25.644,25.4597,25.5802,72200.0
2009-11-03 11:30:00,36.09,36.28,35.91,36.22,53700.0,25.5802,25.7149,25.4526,25.6723,53700.0
2009-11-03 12:00:00,36.22,36.29,36.13,36.22,56100.0,25.6723,25.722,25.6086,25.6723,56100.0
2009-11-03 12:30:00,36.22,36.47,36.21,36.33,73400.0,25.6723,25.8495,25.6653,25.7503,73400.0
2009-11-03 13:00:00,36.31,36.44,36.27,36.4,49800.0,25.7361,25.8283,25.7078,25.7999,49800.0
2009-11-03 13:30:00,36.36,36.52,36.33,36.52,52100.0,25.7716,25.885,25.7503,25.885,52100.0
2009-11-03 14:00:00,36.52,36.6,36.44,36.44,85100.0,25.885,25.9417,25.8283,25.8283,85100.0
2009-11-03 14:30:00,36.44,36.58,36.41,36.48,114900.0,25.8283,25.9275,25.807,25.8566,114900.0
2009-11-03 15:00:00,36.48,36.55,36.44,36.53,118000.0,25.8566,25.9062,25.8283,25.8921,118000.0
2009-11-03 15:30:00,36.53,36.69,36.53,36.61,183500.0,25.8921,26.0055,25.8921,25.9488,183500.0
2009-11-04 09:30:00,36.86,37.0,36.63,36.72,77100.0,26.126,26.2252,25.963,26.0267,77100.0
2009-11-04 10:00:00,36.72,36.88,36.65,36.75,92400.0,26.0267,26.1401,25.9771,26.048,92400.0
2009-11-04 10:30:00,36.75,36.86,36.71,36.76,83500.0,26.048,26.126,26.0197,26.0551,83500.0
2009-11-04 11:00:00,36.76,36.79,36.71,36.76,32800.0,26.0551,26.0764,26.0197,26.0551,32800.0
2009-11-04 11:30:00,36.75,36.75,36.7,36.72,45900.0,26.048,26.048,26.0126,26.0267,45900.0
2009-11-04 12:00:00,36.73,36.81,36.71,36.78,48100.0,26.0338,26.0905,26.0197,26.0693,48100.0
2009-11-04 12:30:00,36.78,36.8,36.71,36.74,27500.0,26.0693,26.0834,26.0197,26.0409,27500.0
2009-11-04 13:00:00,36.73,36.75,36.73,36.73,18600.0,26.0338,26.048,26.0338,26.0338,18600.0
2009-11-04 13:30:00,36.73,36.79,36.73,36.76,34300.0,26.0338,26.0764,26.0338,26.0551,34300.0
2009-11-04 14:00:00,36.75,36.95,36.44,36.57,125700.0,26.048,26.1898,25.8283,25.9204,125700.0
2009-11-04 14:30:00,36.57,37.09,36.54,36.95,81700.0,25.9204,26.289,25.8992,26.1898,81700.0
2009-11-04 15:00:00,36.93,36.97,36.75,36.81,231800.0,26.1756,26.2039,26.048,26.0905,231800.0
2009-11-04 15:30:00,36.81,36.83,36.36,36.4,183600.0,26.0905,26.1047,25.7716,25.7999,183600.0
2009-11-05 09:30:00,36.79,36.83,36.52,36.7,82600.0,26.0764,26.1047,25.885,26.0126,82600.0
2009-11-05 10:00:00,36.7,36.84,36.68,36.71,70500.0,26.0126,26.1118,25.9984,26.0197,70500.0
2009-11-05 10:30:00,36.72,36.99,36.72,36.95,145600.0,26.0267,26.2181,26.0267,26.1898,145600.0
2009-11-05 11:00:00,36.94,36.98,36.85,36.9,49100.0,26.1827,26.211,26.1189,26.1543,49100.0
2009-11-05 11:30:00,36.91,36.95,36.78,36.83,62800.0,26.1614,26.1898,26.0693,26.1047,62800.0
2009-11-05 12:00:00,36.84,36.92,36.77,36.92,44200.0,26.1118,26.1685,26.0622,26.1685,44200.0
2009-11-05 12:30:00,36.92,37.06,36.92,37.06,44000.0,26.1685,26.2677,26.1685,26.2677,44000.0
2009-11-05 13:00:00,37.06,37.09,36.99,37.05,35700.0,26.2677,26.289,26.2181,26.2606,35700.0
2009-11-05 13:30:00,37.04,37.21,37.03,37.12,36600.0,26.2536,26.374,26.2465,26.3103,36600.0
2009-11-05 14:00:00,37.12,37.16,37.01,37.13,49800.0,26.3103,26.3386,26.2323,26.3173,49800.0
2009-11-05 14:30:00,37.15,37.36,37.15,37.34,82000.0,26.3315,26.4804,26.3315,26.4662,82000.0
2009-11-05 15:00:00,37.35,37.4,37.26,37.35,60000.0,26.4733,26.5087,26.4095,26.4733,60000.0
2009-11-05 15:30:00,37.36,37.57,37.31,37.53,227000.0,26.4804,26.6292,26.4449,26.6009,227000.0
2009-11-06 09:30:00,37.44,37.82,37.29,37.74,96900.0,26.5371,26.8064,26.4308,26.7497,96900.0
2009-11-06 10:00:00,37.74,37.87,37.19,37.28,115000.0,26.7497,26.8418,26.3599,26.4237,115000.0
2009-11-06 10:30:00,37.2,37.46,37.07,37.43,77900.0,26.367,26.5512,26.2748,26.53,77900.0
2009-11-06 11:00:00,37.42,37.56,37.4,37.5,66800.0,26.5229,26.6221,26.5087,26.5796,66800.0
2009-11-06 11:30:00,37.49,37.7,37.46,37.6,58900.0,26.5725,26.7214,26.5512,26.6505,58900.0
2009-11-06 12:00:00,37.61,37.76,37.61,37.7,67100.0,26.6576,26.7639,26.6576,26.7214,67100.0
2009-11-06 12:30:00,37.7,37.76,37.55,37.58,50600.0,26.7214,26.7639,26.615,26.6363,50600.0
2009-11-06 13:00:00,37.58,37.78,37.53,37.73,59800.0,26.6363,26.7781,26.6009,26.7426,59800.0
2009-11-06 13:30:00,37.73,37.83,37.7,37.75,52400.0,26.7426,26.8135,26.7214,26.7568,52400.0
2009-11-06 14:00:00,37.75,37.78,37.68,37.73,58500.0,26.7568,26.7781,26.7072,26.7426,58500.0
2009-11-06 14:30:00,37.72,37.75,37.64,37.67,68500.0,26.7355,26.7568,26.6788,26.7001,68500.0
2009-11-06 15:00:00,37.67,37.71,37.57,37.71,74500.0,26.7001,26.7284,26.6292,26.7284,74500.0
2009-11-06 15:30:00,37.71,37.71,37.71,37.71,800.0,26.7284,26.7284,26.7284,26.7284,800.0
2009-11-09 09:30:00,38.07,38.36,38.07,38.15,53900.0,26.9836,27.1892,26.9836,27.0403,53900.0
2009-11-09 10:00:00,38.17,38.44,38.17,38.36,48100.0,27.0545,27.2459,27.0545,27.1892,48100.0
2009-11-09 10:30:00,38.35,38.57,38.34,38.55,49000.0,27.1821,27.338,27.175,27.3238,49000.0
2009-11-09 11:00:00,38.55,38.7,38.49,38.68,66400.0,27.3238,27.4301,27.2813,27.416,66400.0
2009-11-09 11:30:00,38.67,38.74,38.62,38.71,46200.0,27.4089,27.4585,27.3734,27.4372,46200.0
2009-11-09 12:00:00,38.69,38.84,38.67,38.76,41100.0,27.4231,27.5294,27.4089,27.4727,41100.0
2009-11-09 12:30:00,38.76,38.85,38.74,38.85,42700.0,27.4727,27.5365,27.4585,27.5365,42700.0
2009-11-09 13:00:00,38.85,38.96,38.82,38.96,59300.0,27.5365,27.6144,27.5152,27.6144,59300.0
2009-11-09 13:30:00,38.96,39.03,38.91,39.02,82000.0,27.6144,27.664,27.579,27.657,82000.0
2009-11-09 14:00:00,39.01,39.03,38.96,39.0,99400.0,27.6499,27.664,27.6144,27.6428,99400.0
2009-11-09 14:30:00,39.0,39.1,38.98,39.07,86200.0,27.6428,27.7137,27.6286,27.6924,86200.0
2009-11-09 15:00:00,39.06,39.21,39.04,39.17,96100.0,27.6853,27.7916,27.6711,27.7633,96100.0
2009-11-09 15:30:00,39.17,39.24,39.11,39.23,178300.0,27.7633,27.8129,27.7207,27.8058,178300.0
2009-11-10 09:30:00,39.02,39.37,38.94,39.19,72300.0,27.657,27.905,27.6003,27.7775,72300.0
2009-11-10 10:00:00,39.18,39.58,39.13,39.46,277000.0,27.7704,28.0539,27.7349,27.9688,277000.0
2009-11-10 10:30:00,39.47,39.48,39.06,39.08,81700.0,27.9759,27.983,27.6853,27.6995,81700.0
2009-11-10 11:00:00,39.1,39.12,38.93,39.07,55000.0,27.7137,27.7278,27.5932,27.6924,55000.0
2009-11-10 11:30:00,39.07,39.17,39.01,39.01,49100.0,27.6924,27.7633,27.6499,27.6499,49100.0
2009-11-10 12:00:00,39.0,39.0,38.77,38.77,51800.0,27.6428,27.6428,27.4798,27.4798,51800.0
2009-11-10 12:30:00,38.75,38.97,38.74,38.97,40600.0,27.4656,27.6215,27.4585,27.6215,40600.0
2009-11-10 13:00:00,38.95,38.97,38.83,38.84,36400.0,27.6073,27.6215,27.5223,27.5294,36400.0
2009-11-10 13:30:00,38.84,38.9,38.72,38.82,67300.0,27.5294,27.5719,27.4443,27.5152,67300.0
2009-11-10 14:00:00,38.82,38.87,38.72,38.81,91100.0,27.5152,27.5506,27.4443,27.5081,91100.0
2009-11-10 14:30:00,38.82,38.96,38.82,38.9,89300.0,27.5152,27.6144,27.5152,27.5719,89300.0
2009-11-10 15:00:00,38.91,38.98,38.81,38.83,144100.0,27.579,27.6286,27.5081,27.5223,144100.0
2009-11-10 15:30:00,38.83,38.87,38.69,38.78,222900.0,27.5223,27.5506,27.4231,27.4868,222900.0
2009-11-11 09:30:00,39.02,39.43,38.99,39.42,57400.0,27.657,27.9476,27.6357,27.9405,57400.0
2009-11-11 10:00:00,39.44,39.57,39.33,39.51,53100.0,27.9546,28.0468,27.8767,28.0043,53100.0
2009-11-11 10:30:00,39.5,39.5,39.08,39.08,49200.0,27.9972,27.9972,27.6995,27.6995,49200.0
2009-11-11 11:00:00,39.13,39.24,39.05,39.19,63100.0,27.7349,27.8129,27.6782,27.7775,63100.0
2009-11-11 11:30:00,39.21,39.26,38.99,39.08,28300.0,27.7916,27.8271,27.6357,27.6995,28300.0
2009-11-11 12:00:00,39.09,39.12,39.02,39.06,45700.0,27.7066,27.7278,27.657,27.6853,45700.0
2009-11-11 12:30:00,39.07,39.22,39.02,39.02,64800.0,27.6924,27.7987,27.657,27.657,64800.0
2009-11-11 13:00:00,39.03,39.04,38.97,38.97,34900.0,27.664,27.6711,27.6215,27.6215,34900.0
2009-11-11 13:30:00,38.99,39.01,38.86,39.0,53900.0,27.6357,27.6499,27.5436,27.6428,53900.0
2009-11-11 14:00:00,38.99,39.08,38.99,39.05,86600.0,27.6357,27.6995,27.6357,27.6782,86600.0
2009-11-11 14:30:00,39.06,39.21,39.04,39.15,106700.0,27.6853,27.7916,27.6711,27.7491,106700.0
2009-11-11 15:00:00,39.16,39.23,39.11,39.16,60500.0,27.7562,27.8058,27.7207,27.7562,60500.0
2009-11-11 15:30:00,39.18,39.3,39.13,39.25,127900.0,27.7704,27.8554,27.7349,27.82,127900.0
2009-11-12 09:30:00,39.31,39.78,39.07,39.68,131300.0,27.8625,28.1956,27.6924,28.1248,131300.0
2009-11-12 10:00:00,39.68,39.73,39.44,39.47,122000.0,28.1248,28.1602,27.9546,27.9759,122000.0
2009-11-12 10:30:00,39.47,39.55,39.43,39.45,84600.0,27.9759,28.0326,27.9476,27.9617,84600.0
2009-11-12 11:00:00,39.43,39.43,38.89,39.01,88000.0,27.9476,27.9476,27.5648,27.6499,88000.0
2009-11-12 11:30:00,38.99,38.99,38.81,38.94,48400.0,27.6357,27.6357,27.5081,27.6003,48400.0
2009-11-12 12:00:00,38.94,39.1,38.93,39.1,12300.0,27.6003,27.7137,27.5932,27.7137,12300.0
2009-11-12 12:30:00,39.09,39.09,38.97,38.98,27000.0,27.7066,27.7066,27.6215,27.6286,27000.0
2009-11-12 13:00:00,38.97,38.98,38.86,38.96,21600.0,27.6215,27.6286,27.5436,27.6144,21600.0
2009-11-12 13:30:00,38.96,39.02,38.89,38.93,23800.0,27.6144,27.657,27.5648,27.5932,23800.0
2009-11-12 14:00:00,38.92,39.02,38.9,38.93,22500.0,27.5861,27.657,27.5719,27.5932,22500.0
2009-11-12 14:30:00,38.93,39.01,38.84,38.91,38900.0,27.5932,27.6499,27.5294,27.579,38900.0
2009-11-12 15:00:00,38.9,38.93,38.8,38.81,57800.0,27.5719,27.5932,27.501,27.5081,57800.0
2009-11-12 15:30:00,38.82,38.85,38.62,38.7,180000.0,27.5152,27.5365,27.3734,27.4301,180000.0
2009-11-13 09:30:00,38.74,38.96,38.47,38.59,61200.0,27.4585,27.6144,27.2671,27.3522,61200.0
2009-11-13 10:00:00,38.55,38.93,38.49,38.78,33200.0,27.3238,27.5932,27.2813,27.4868,33200.0
2009-11-13 10:30:00,38.79,39.09,38.75,39.06,27400.0,27.4939,27.7066,27.4656,27.6853,27400.0
2009-11-13 11:00:00,39.05,39.08,38.98,39.03,36000.0,27.6782,27.6995,27.6286,27.664,36000.0
2009-11-13 11:30:00,39.02,39.11,39.01,39.02,22100.0,27.657,27.7207,27.6499,27.657,22100.0
2009-11-13 12:00:00,39.02,39.3,39.01,39.29,45700.0,27.657,27.8554,27.6499,27.8483,45700.0
2009-11-13 12:30:00,39.3,39.42,39.27,39.36,36900.0,27.8554,27.9405,27.8342,27.8979,36900.0
2009-11-13 13:00:00,39.36,39.4,39.32,39.4,19000.0,27.8979,27.9263,27.8696,27.9263,19000.0
2009-11-13 13:30:00,39.39,39.4,39.28,39.31,22700.0,27.9192,27.9263,27.8412,27.8625,22700.0
2009-11-13 14:00:00,39.32,39.34,39.25,39.28,28300.0,27.8696,27.8838,27.82,27.8412,28300.0
2009-11-13 14:30:00,39.27,39.28,39.06,39.08,36400.0,27.8342,27.8412,27.6853,27.6995,36400.0
2009-11-13 15:00:00,39.08,39.14,38.99,39.05,50900.0,27.6995,27.742,27.6357,27.6782,50900.0
2009-11-13 15:30:00,39.04,39.23,39.04,39.19,104800.0,27.6711,27.8058,27.6711,27.7775,104800.0
2009-11-16 09:30:00,39.4,39.93,39.4,39.84,40600.0,27.9263,28.302,27.9263,28.2382,40600.0
2009-11-16 10:00:00,39.87,40.0,39.85,39.85,32500.0,28.2594,28.3516,28.2453,28.2453,32500.0
2009-11-16 10:30:00,39.84,39.87,39.77,39.84,15200.0,28.2382,28.2594,28.1885,28.2382,15200.0
2009-11-16 11:00:00,39.85,39.92,39.8,39.92,19400.0,28.2453,28.2949,28.2098,28.2949,19400.0
2009-11-16 11:30:00,39.92,40.07,39.92,40.01,33000.0,28.2949,28.4012,28.2949,28.3587,33000.0
2009-11-16 12:00:00,40.02,40.02,39.79,39.86,17500.0,28.3657,28.3657,28.2027,28.2523,17500.0
2009-11-16 12:30:00,39.86,40.07,39.83,40.07,20800.0,28.2523,28.4012,28.2311,28.4012,20800.0
2009-11-16 13:00:00,40.07,40.14,39.92,39.94,16200.0,28.4012,28.4508,28.2949,28.309,16200.0
2009-11-16 13:30:00,39.94,40.06,39.94,40.06,15500.0,28.309,28.3941,28.309,28.3941,15500.0
2009-11-16 14:00:00,40.06,40.11,40.04,40.06,25700.0,28.3941,28.4295,28.3799,28.3941,25700.0
2009-11-16 14:30:00,40.07,40.13,40.0,40.03,19800.0,28.4012,28.4437,28.3516,28.3728,19800.0
2009-11-16 15:00:00,40.03,40.07,39.79,39.85,58400.0,28.3728,28.4012,28.2027,28.2453,58400.0
2009-11-16 15:30:00,39.87,39.99,39.81,39.97,85500.0,28.2594,28.3445,28.2169,28.3303,85500.0
2009-11-17 09:30:00,39.69,40.03,39.69,39.9,46500.0,28.1318,28.3728,28.1318,28.2807,46500.0
2009-11-17 10:00:00,39.91,39.99,39.88,39.96,32600.0,28.2878,28.3445,28.2665,28.3232,32600.0
2009-11-17 10:30:00,39.96,39.96,39.58,39.69,39900.0,28.3232,28.3232,28.0539,28.1318,39900.0
2009-11-17 11:00:00,39.68,39.83,39.62,39.72,20500.0,28.1248,28.2311,28.0822,28.1531,20500.0
2009-11-17 11:30:00,39.74,39.82,39.71,39.8,18600.0,28.1673,28.224,28.146,28.2098,18600.0
2009-11-17 12:00:00,39.81,40.0,39.8,39.95,19000.0,28.2169,28.3516,28.2098,28.3161,19000.0
2009-11-17 12:30:00,39.92,39.99,39.81,39.82,13200.0,28.2949,28.3445,28.2169,28.224,13200.0
2009-11-17 13:00:00,39.81,39.97,39.74,39.85,17300.0,28.2169,28.3303,28.1673,28.2453,17300.0
2009-11-17 13:30:00,39.85,40.02,39.85,39.92,15100.0,28.2453,28.3657,28.2453,28.2949,15100.0
2009-11-17 14:00:00,39.92,39.98,39.87,39.89,15700.0,28.2949,28.3374,28.2594,28.2736,15700.0
2009-11-17 14:30:00,39.89,39.98,39.88,39.95,11300.0,28.2736,28.3374,28.2665,28.3161,11300.0
2009-11-17 15:00:00,39.94,40.03,39.93,40.01,24500.0,28.309,28.3728,28.302,28.3587,24500.0
2009-11-17 15:30:00,40.02,40.07,39.96,40.03,43600.0,28.3657,28.4012,28.3232,28.3728,43600.0
2009-11-18 09:30:00,39.91,40.11,39.51,39.51,39500.0,28.2878,28.4295,28.0043,28.0043,39500.0
2009-11-18 10:00:00,39.52,39.62,39.48,39.55,27700.0,28.0114,28.0822,27.983,28.0326,27700.0
2009-11-18 10:30:00,39.57,39.68,39.47,39.62,38400.0,28.0468,28.1248,27.9759,28.0822,38400.0
2009-11-18 11:00:00,39.67,39.81,39.66,39.74,17800.0,28.1177,28.2169,28.1106,28.1673,17800.0
2009-11-18 11:30:00,39.76,39.77,39.69,39.76,15700.0,28.1815,28.1885,28.1318,28.1815,15700.0
2009-11-18 12:00:00,39.77,39.77,39.62,39.64,12500.0,28.1885,28.1885,28.0822,28.0964,12500.0
2009-11-18 12:30:00,39.64,39.7,39.56,39.59,7100.0,28.0964,28.1389,28.0397,28.061,7100.0
2009-11-18 13:00:00,39.56,39.57,39.47,39.5,11800.0,28.0397,28.0468,27.9759,27.9972,11800.0
2009-11-18 13:30:00,39.51,39.57,39.51,39.56,9200.0,28.0043,28.0468,28.0043,28.0397,9200.0
2009-11-18 14:00:00,39.56,39.59,39.52,39.53,11300.0,28.0397,28.061,28.0114,28.0184,11300.0
2009-11-18 14:30:00,39.53,39.53,39.32,39.35,27900.0,28.0184,28.0184,27.8696,27.8909,27900.0
2009-11-18 15:00:00,39.35,39.45,39.35,39.45,48100.0,27.8909,27.9617,27.8909,27.9617,48100.0
2009-11-18 15:30:00,39.45,39.54,39.4,39.47,110000.0,27.9617,28.0255,27.9263,27.9759,110000.0
2009-11-19 09:30:00,39.32,39.32,38.58,38.67,108300.0,27.8696,27.8696,27.3451,27.4089,108300.0
2009-11-19 10:00:00,38.67,38.74,38.5,38.58,42700.0,27.4089,27.4585,27.2884,27.3451,42700.0
2009-11-19 10:30:00,38.58,38.58,38.38,38.39,36900.0,27.3451,27.3451,27.2033,27.2104,36900.0
2009-11-19 11:00:00,38.39,38.43,38.33,38.41,16200.0,27.2104,27.2388,27.1679,27.2246,16200.0
2009-11-19 11:30:00,38.42,38.49,38.4,38.49,21500.0,27.2317,27.2813,27.2175,27.2813,21500.0
2009-11-19 12:00:00,38.5,38.53,38.49,38.51,21500.0,27.2884,27.3097,27.2813,27.2955,21500.0
2009-11-19 12:30:00,38.51,38.54,38.42,38.45,21600.0,27.2955,27.3167,27.2317,27.2529,21600.0
2009-11-19 13:00:00,38.45,38.49,38.34,38.37,14000.0,27.2529,27.2813,27.175,27.1962,14000.0
2009-11-19 13:30:00,38.38,38.51,38.38,38.48,15600.0,27.2033,27.2955,27.2033,27.2742,15600.0
2009-11-19 14:00:00,38.49,38.49,38.37,38.42,27600.0,27.2813,27.2813,27.1962,27.2317,27600.0
2009-11-19 14:30:00,38.43,38.49,38.42,38.44,33700.0,27.2388,27.2813,27.2317,27.2459,33700.0
2009-11-19 15:00:00,38.45,38.47,38.4,38.47,43100.0,27.2529,27.2671,27.2175,27.2671,43100.0
2009-11-19 15:30:00,38.47,38.47,38.36,38.38,207200.0,27.2671,27.2671,27.1892,27.2033,207200.0
2009-11-20 09:30:00,38.32,38.37,38.07,38.11,181300.0,27.1608,27.1962,26.9836,27.012,181300.0
2009-11-20 10:00:00,38.11,38.11,37.9,38.01,72500.0,27.012,27.012,26.8631,26.9411,72500.0
2009-11-20 10:30:00,38.01,38.01,37.76,37.77,87600.0,26.9411,26.9411,26.7639,26.771,87600.0
2009-11-20 11:00:00,37.78,37.89,37.77,37.82,54700.0,26.7781,26.856,26.771,26.8064,54700.0
2009-11-20 11:30:00,37.82,37.84,37.79,37.79,60000.0,26.8064,26.8206,26.7851,26.7851,60000.0
2009-11-20 12:00:00,37.79,37.8,37.78,37.79,16800.0,26.7851,26.7922,26.7781,26.7851,16800.0
2009-11-20 12:30:00,37.79,37.83,37.77,37.79,26700.0,26.7851,26.8135,26.771,26.7851,26700.0
2009-11-20 13:00:00,37.79,37.83,37.79,37.79,13800.0,26.7851,26.8135,26.7851,26.7851,13800.0
2009-11-20 13:30:00,37.8,37.83,37.79,37.82,36100.0,26.7922,26.8135,26.7851,26.8064,36100.0
2009-11-20 14:00:00,37.82,37.9,37.76,37.86,56300.0,26.8064,26.8631,26.7639,26.8348,56300.0
2009-11-20 14:30:00,37.87,37.94,37.84,37.92,33500.0,26.8418,26.8915,26.8206,26.8773,33500.0
2009-11-20 15:00:00,37.91,37.97,37.89,37.95,79100.0,26.8702,26.9127,26.856,26.8986,79100.0
2009-11-20 15:30:00,37.95,38.08,37.94,37.98,169000.0,26.8986,26.9907,26.8915,26.9198,169000.0
2009-11-23 09:30:00,38.33,39.05,38.33,39.05,112400.0,27.1679,27.6782,27.1679,27.6782,112400.0
2009-11-23 10:00:00,39.07,39.12,38.94,38.94,52500.0,27.6924,27.7278,27.6003,27.6003,52500.0
2009-11-23 10:30:00,38.94,38.95,38.77,38.81,40100.0,27.6003,27.6073,27.4798,27.5081,40100.0
2009-11-23 11:00:00,38.82,38.96,38.75,38.87,45200.0,27.5152,27.6144,27.4656,27.5506,45200.0
2009-11-23 11:30:00,38.86,38.9,38.81,38.81,21000.0,27.5436,27.5719,27.5081,27.5081,21000.0
2009-11-23 12:00:00,38.79,38.79,38.66,38.66,17300.0,27.4939,27.4939,27.4018,27.4018,17300.0
2009-11-23 12:30:00,38.65,38.66,38.55,38.59,46700.0,27.3947,27.4018,27.3238,27.3522,46700.0
2009-11-23 13:00:00,38.58,38.63,38.49,38.61,22700.0,27.3451,27.3805,27.2813,27.3664,22700.0
2009-11-23 13:30:00,38.6,38.76,38.6,38.69,33400.0,27.3593,27.4727,27.3593,27.4231,33400.0
2009-11-23 14:00:00,38.7,38.71,38.59,38.66,31600.0,27.4301,27.4372,27.3522,27.4018,31600.0
2009-11-23 14:30:00,38.67,38.71,38.63,38.64,21000.0,27.4089,27.4372,27.3805,27.3876,21000.0
2009-11-23 15:00:00,38.63,38.73,38.63,38.68,31500.0,27.3805,27.4514,27.3805,27.416,31500.0
2009-11-23 15:30:00,38.67,38.69,38.55,38.68,116200.0,27.4089,27.4231,27.3238,27.416,116200.0
2009-11-24 09:30:00,38.86,38.86,38.23,38.23,33700.0,27.5436,27.5436,27.097,27.097,33700.0
2009-11-24 10:00:00,38.23,38.4,38.06,38.28,63500.0,27.097,27.2175,26.9765,27.1325,63500.0
2009-11-24 10:30:00,38.26,38.44,38.26,38.36,57200.0,27.1183,27.2459,27.1183,27.1892,57200.0
2009-11-24 11:00:00,38.37,38.47,38.26,38.35,36500.0,27.1962,27.2671,27.1183,27.1821,36500.0
2009-11-24 11:30:00,38.34,38.44,38.32,38.42,45500.0,27.175,27.2459,27.1608,27.2317,45500.0
2009-11-24 12:00:00,38.41,38.47,38.33,38.33,24700.0,27.2246,27.2671,27.1679,27.1679,24700.0
2009-11-24 12:30:00,38.34,38.35,38.27,38.28,24500.0,27.175,27.1821,27.1254,27.1325,24500.0
2009-11-24 13:00:00,38.28,38.36,38.27,38.28,25300.0,27.1325,27.1892,27.1254,27.1325,25300.0
2009-11-24 13:30:00,38.29,38.34,38.19,38.24,29600.0,27.1395,27.175,27.0687,27.1041,29600.0
2009-11-24 14:00:00,38.24,38.43,38.17,38.43,35600.0,27.1041,27.2388,27.0545,27.2388,35600.0
2009-11-24 14:30:00,38.43,38.57,38.4,38.55,39200.0,27.2388,27.338,27.2175,27.3238,39200.0
2009-11-24 15:00:00,38.56,38.61,38.53,38.59,33100.0,27.3309,27.3664,27.3097,27.3522,33100.0
2009-11-24 15:30:00,38.6,38.6,38.44,38.51,109300.0,27.3593,27.3593,27.2459,27.2955,109300.0
2009-11-25 09:30:00,38.67,38.75,38.56,38.71,43700.0,27.4089,27.4656,27.3309,27.4372,43700.0
2009-11-25 10:00:00,38.73,38.89,38.65,38.76,44300.0,27.4514,27.5648,27.3947,27.4727,44300.0
2009-11-25 10:30:00,38.77,39.07,38.75,39.04,28900.0,27.4798,27.6924,27.4656,27.6711,28900.0
2009-11-25 11:00:00,39.02,39.06,38.98,39.01,40200.0,27.657,27.6853,27.6286,27.6499,40200.0
2009-11-25 11:30:00,39.02,39.19,39.0,39.16,49500.0,27.657,27.7775,27.6428,27.7562,49500.0
2009-11-25 12:00:00,39.16,39.18,39.05,39.07,82200.0,27.7562,27.7704,27.6782,27.6924,82200.0
2009-11-25 12:30:00,39.07,39.07,38.97,39.03,28200.0,27.6924,27.6924,27.6215,27.664,28200.0
2009-11-25 13:00:00,39.02,39.04,39.0,39.04,17800.0,27.657,27.6711,27.6428,27.6711,17800.0
2009-11-25 13:30:00,39.03,39.06,38.98,39.06,18100.0,27.664,27.6853,27.6286,27.6853,18100.0
2009-11-25 14:00:00,39.05,39.11,38.99,39.1,23800.0,27.6782,27.7207,27.6357,27.7137,23800.0
2009-11-25 14:30:00,39.11,39.22,39.09,39.2,22000.0,27.7207,27.7987,27.7066,27.7845,22000.0
2009-11-25 15:00:00,39.19,39.21,39.1,39.2,44900.0,27.7775,27.7916,27.7137,27.7845,44900.0
2009-11-25 15:30:00,39.2,39.35,39.17,39.26,126400.0,27.7845,27.8909,27.7633,27.8271,126400.0
2009-11-27 09:30:00,38.2,38.44,37.79,37.97,84800.0,27.0758,27.2459,26.7851,26.9127,84800.0
2009-11-27 10:00:00,37.97,38.19,37.84,37.85,71600.0,26.9127,27.0687,26.8206,26.8277,71600.0
2009-11-27 10:30:00,37.84,38.19,37.76,38.19,63000.0,26.8206,27.0687,26.7639,27.0687,63000.0
2009-11-27 11:00:00,38.19,38.34,38.09,38.17,88000.0,27.0687,27.175,26.9978,27.0545,88000.0
2009-11-27 11:30:00,38.16,38.17,38.02,38.03,59600.0,27.0474,27.0545,26.9482,26.9553,59600.0
2009-11-27 12:00:00,38.03,38.07,37.94,37.97,49600.0,26.9553,26.9836,26.8915,26.9127,49600.0
2009-11-27 12:30:00,37.97,38.1,37.64,37.7,138600.0,26.9127,27.0049,26.6788,26.7214,138600.0
2009-11-30 09:30:00,37.61,37.71,37.28,37.34,79300.0,26.7995,26.8708,26.5644,26.6071,79300.0
2009-11-30 10:00:00,37.4,37.57,37.37,37.51,49900.0,26.6499,26.771,26.6285,26.7283,49900.0
2009-11-30 10:30:00,37.53,37.61,37.35,37.39,35600.0,26.7425,26.7995,26.6142,26.6427,35600.0
2009-11-30 11:00:00,37.38,37.39,37.1,37.13,55900.0,26.6356,26.6427,26.4361,26.4575,55900.0
2009-11-30 11:30:00,37.12,37.19,37.04,37.06,38200.0,26.4504,26.5002,26.3934,26.4076,38200.0
2009-11-30 12:00:00,37.07,37.13,37.06,37.08,50000.0,26.4147,26.4575,26.4076,26.4219,50000.0
2009-11-30 12:30:00,37.1,37.11,37.01,37.08,46000.0,26.4361,26.4432,26.372,26.4219,46000.0
2009-11-30 13:00:00,37.09,37.21,37.09,37.21,34400.0,26.429,26.5145,26.429,26.5145,34400.0
2009-11-30 13:30:00,37.21,37.29,37.14,37.25,53100.0,26.5145,26.5715,26.4646,26.543,53100.0
2009-11-30 14:00:00,37.24,37.25,37.17,37.22,54700.0,26.5359,26.543,26.486,26.5216,54700.0
2009-11-30 14:30:00,37.21,37.27,37.16,37.18,41600.0,26.5145,26.5572,26.4789,26.4931,41600.0
2009-11-30 15:00:00,37.18,37.5,37.18,37.49,76200.0,26.4931,26.7211,26.4931,26.714,76200.0
2009-11-30 15:30:00,37.49,37.62,37.48,37.52,179500.0,26.714,26.8066,26.7069,26.7354,179500.0
2009-12-01 09:30:00,37.82,38.16,37.82,37.97,49400.0,26.9491,27.1914,26.9491,27.056,49400.0
2009-12-01 10:00:00,37.97,38.0,37.72,37.88,72600.0,27.056,27.0774,26.8779,26.9919,72600.0
2009-12-01 10:30:00,37.89,38.01,37.77,37.84,44300.0,26.999,27.0845,26.9135,26.9634,44300.0
2009-12-01 11:00:00,37.84,37.97,37.84,37.87,33400.0,26.9634,27.056,26.9634,26.9848,33400.0
2009-12-01 11:30:00,37.88,38.07,37.88,38.03,23800.0,26.9919,27.1273,26.9919,27.0988,23800.0
2009-12-01 12:00:00,38.06,38.18,38.04,38.08,17900.0,27.1202,27.2057,27.1059,27.1344,17900.0
2009-12-01 12:30:00,38.08,38.09,38.0,38.0,15000.0,27.1344,27.1415,27.0774,27.0774,15000.0
2009-12-01 13:00:00,37.99,38.16,37.97,38.14,15200.0,27.0703,27.1914,27.056,27.1772,15200.0
2009-12-01 13:30:00,38.15,38.23,38.13,38.22,20500.0,27.1843,27.2413,27.17,27.2342,20500.0
2009-12-01 14:00:00,38.22,38.22,38.05,38.08,30300.0,27.2342,27.2342,27.113,27.1344,30300.0
2009-12-01 14:30:00,38.07,38.09,37.86,37.92,60500.0,27.1273,27.1415,26.9777,27.0204,60500.0
2009-12-01 15:00:00,37.92,37.96,37.87,37.91,117000.0,27.0204,27.0489,26.9848,27.0133,117000.0
2009-12-01 15:30:00,37.91,38.08,37.84,37.94,221500.0,27.0133,27.1344,26.9634,27.0347,221500.0
2009-12-02 09:30:00,37.85,38.17,37.77,38.07,60400.0,26.9705,27.1985,26.9135,27.1273,60400.0
2009-12-02 10:00:00,38.07,38.39,38.06,38.27,78400.0,27.1273,27.3553,27.1202,27.2698,78400.0
2009-12-02 10:30:00,38.26,38.26,38.15,38.24,58100.0,27.2627,27.2627,27.1843,27.2484,58100.0
2009-12-02 11:00:00,38.22,38.25,38.02,38.1,42700.0,27.2342,27.2556,27.0917,27.1487,42700.0
2009-12-02 11:30:00,38.08,38.2,38.06,38.11,24600.0,27.1344,27.2199,27.1202,27.1558,24600.0
2009-12-02 12:00:00,38.11,38.12,37.87,37.93,33100.0,27.1558,27.1629,26.9848,27.0275,33100.0
2009-12-02 12:30:00,37.9,37.95,37.9,37.92,23500.0,27.0062,27.0418,27.0062,27.0204,23500.0
2009-12-02 13:00:00,37.91,37.96,37.89,37.91,42100.0,27.0133,27.0489,26.999,27.0133,42100.0
2009-12-02 13:30:00,37.92,37.92,37.84,37.85,55900.0,27.0204,27.0204,26.9634,26.9705,55900.0
2009-12-02 14:00:00,37.85,37.93,37.79,37.93,71100.0,26.9705,27.0275,26.9278,27.0275,71100.0
2009-12-02 14:30:00,37.93,37.98,37.89,37.93,46400.0,27.0275,27.0632,26.999,27.0275,46400.0
2009-12-02 15:00:00,37.93,37.95,37.8,37.82,181400.0,27.0275,27.0418,26.9349,26.9491,181400.0
2009-12-02 15:30:00,37.83,37.89,37.73,37.85,245900.0,26.9563,26.999,26.885,26.9705,245900.0
2009-12-03 09:30:00,37.97,38.38,37.9,38.36,65900.0,27.056,27.3482,27.0062,27.3339,65900.0
2009-12-03 10:00:00,38.35,38.35,37.88,37.94,52900.0,27.3268,27.3268,26.9919,27.0347,52900.0
2009-12-03 10:30:00,37.94,38.16,37.83,38.15,38700.0,27.0347,27.1914,26.9563,27.1843,38700.0
2009-12-03 11:00:00,38.15,38.2,38.06,38.15,40100.0,27.1843,27.2199,27.1202,27.1843,40100.0
2009-12-03 11:30:00,38.15,38.16,38.05,38.07,32900.0,27.1843,27.1914,27.113,27.1273,32900.0
2009-12-03 12:00:00,38.06,38.24,38.05,38.21,30600.0,27.1202,27.2484,27.113,27.227,30600.0
2009-12-03 12:30:00,38.18,38.23,38.15,38.21,16900.0,27.2057,27.2413,27.1843,27.227,16900.0
2009-12-03 13:00:00,38.22,38.22,38.14,38.17,33500.0,27.2342,27.2342,27.1772,27.1985,33500.0
2009-12-03 13:30:00,38.18,38.19,38.1,38.11,27600.0,27.2057,27.2128,27.1487,27.1558,27600.0
2009-12-03 14:00:00,38.11,38.14,37.98,37.99,43500.0,27.1558,27.1772,27.0632,27.0703,43500.0
2009-12-03 14:30:00,38.0,38.06,37.94,37.95,47900.0,27.0774,27.1202,27.0347,27.0418,47900.0
2009-12-03 15:00:00,37.96,38.07,37.95,38.0,44500.0,27.0489,27.1273,27.0418,27.0774,44500.0
2009-12-03 15:30:00,38.0,38.04,37.81,37.88,223400.0,27.0774,27.1059,26.942,26.9919,223400.0
2009-12-04 09:30:00,38.59,39.04,38.46,39.0,107800.0,27.4978,27.8185,27.4052,27.79,107800.0
2009-12-04 10:00:00,39.0,39.13,38.9,39.1,85800.0,27.79,27.8826,27.7187,27.8612,85800.0
2009-12-04 10:30:00,39.1,39.18,39.04,39.04,68500.0,27.8612,27.9182,27.8185,27.8185,68500.0
2009-12-04 11:00:00,39.04,39.04,38.87,38.87,53200.0,27.8185,27.8185,27.6973,27.6973,53200.0
2009-12-04 11:30:00,38.83,38.88,38.52,38.71,148000.0,27.6688,27.7045,27.4479,27.5833,148000.0
2009-12-04 12:00:00,38.71,38.81,38.67,38.7,44300.0,27.5833,27.6546,27.5548,27.5762,44300.0
2009-12-04 12:30:00,38.71,38.95,38.71,38.93,31100.0,27.5833,27.7543,27.5833,27.7401,31100.0
2009-12-04 13:00:00,38.92,39.01,38.81,38.81,38400.0,27.733,27.7971,27.6546,27.6546,38400.0
2009-12-04 13:30:00,38.81,38.94,38.69,38.73,114200.0,27.6546,27.7472,27.5691,27.5976,114200.0
2009-12-04 14:00:00,38.73,38.73,38.59,38.6,80100.0,27.5976,27.5976,27.4978,27.5049,80100.0
2009-12-04 14:30:00,38.61,38.8,38.6,38.79,79300.0,27.5121,27.6475,27.5049,27.6403,79300.0
2009-12-04 15:00:00,38.79,38.94,38.74,38.82,112400.0,27.6403,27.7472,27.6047,27.6617,112400.0
2009-12-04 15:30:00,38.84,38.95,38.74,38.89,146500.0,27.676,27.7543,27.6047,27.7116,146500.0
2009-12-07 09:30:00,39.06,39.06,38.79,38.89,108800.0,27.8327,27.8327,27.6403,27.7116,108800.0
2009-12-07 10:00:00,38.89,39.0,38.66,38.92,81800.0,27.7116,27.79,27.5477,27.733,81800.0
2009-12-07 10:30:00,38.92,38.97,38.72,38.87,40900.0,27.733,27.7686,27.5905,27.6973,40900.0
2009-12-07 11:00:00,38.86,38.86,38.74,38.84,42200.0,27.6902,27.6902,27.6047,27.676,42200.0
2009-12-07 11:30:00,38.82,38.98,38.82,38.96,27300.0,27.6617,27.7757,27.6617,27.7615,27300.0
2009-12-07 12:00:00,38.95,39.01,38.92,38.96,28900.0,27.7543,27.7971,27.733,27.7615,28900.0
2009-12-07 12:30:00,38.95,39.15,38.94,39.12,42400.0,27.7543,27.8969,27.7472,27.8755,42400.0
2009-12-07 13:00:00,39.1,39.19,39.05,39.17,25600.0,27.8612,27.9254,27.8256,27.9111,25600.0
2009-12-07 13:30:00,39.17,39.17,38.97,39.0,46800.0,27.9111,27.9111,27.7686,27.79,46800.0
2009-12-07 14:00:00,38.98,38.98,38.72,38.72,109400.0,27.7757,27.7757,27.5905,27.5905,109400.0
2009-12-07 14:30:00,38.73,38.73,38.32,38.33,165600.0,27.5976,27.5976,27.3054,27.3126,165600.0
2009-12-07 15:00:00,38.33,38.61,38.29,38.49,97600.0,27.3126,27.5121,27.2841,27.4266,97600.0
2009-12-07 15:30:00,38.49,38.56,38.33,38.36,465700.0,27.4266,27.4764,27.3126,27.3339,465700.0
2009-12-08 09:30:00,38.22,38.27,37.24,37.54,131000.0,27.2342,27.2698,26.5359,26.7496,131000.0
2009-12-08 10:00:00,37.54,37.76,37.45,37.74,59800.0,26.7496,26.9064,26.6855,26.8921,59800.0
2009-12-08 10:30:00,37.76,37.79,37.47,37.56,58300.0,26.9064,26.9278,26.6998,26.7639,58300.0
2009-12-08 11:00:00,37.56,37.86,37.53,37.86,65300.0,26.7639,26.9777,26.7425,26.9777,65300.0
2009-12-08 11:30:00,37.85,37.96,37.81,37.91,45200.0,26.9705,27.0489,26.942,27.0133,45200.0
2009-12-08 12:00:00,37.89,37.9,37.77,37.78,29800.0,26.999,27.0062,26.9135,26.9206,29800.0
2009-12-08 12:30:00,37.78,37.9,37.76,37.9,20700.0,26.9206,27.0062,26.9064,27.0062,20700.0
2009-12-08 13:00:00,37.9,37.96,37.76,37.81,40300.0,27.0062,27.0489,26.9064,26.942,40300.0
2009-12-08 13:30:00,37.81,37.95,37.81,37.88,46500.0,26.942,27.0418,26.942,26.9919,46500.0
2009-12-08 14:00:00,37.86,37.94,37.74,37.79,48700.0,26.9777,27.0347,26.8921,26.9278,48700.0
2009-12-08 14:30:00,37.79,37.84,37.62,37.68,65300.0,26.9278,26.9634,26.8066,26.8494,65300.0
2009-12-08 15:00:00,37.69,37.86,37.68,37.85,45100.0,26.8565,26.9777,26.8494,26.9705,45100.0
2009-12-08 15:30:00,37.84,37.92,37.78,37.83,115700.0,26.9634,27.0204,26.9206,26.9563,115700.0
2009-12-09 09:30:00,37.82,37.92,37.25,37.46,63300.0,26.9491,27.0204,26.543,26.6926,63300.0
2009-12-09 10:00:00,37.45,37.5,37.31,37.46,29600.0,26.6855,26.7211,26.5857,26.6926,29600.0
2009-12-09 10:30:00,37.45,37.75,37.33,37.62,41200.0,26.6855,26.8993,26.6,26.8066,41200.0
2009-12-09 11:00:00,37.63,37.79,37.61,37.61,34900.0,26.8138,26.9278,26.7995,26.7995,34900.0
2009-12-09 11:30:00,37.62,37.67,37.5,37.56,26800.0,26.8066,26.8423,26.7211,26.7639,26800.0
2009-12-09 12:00:00,37.56,37.59,37.43,37.53,28500.0,26.7639,26.7853,26.6712,26.7425,28500.0
2009-12-09 12:30:00,37.54,37.6,37.5,37.6,15800.0,26.7496,26.7924,26.7211,26.7924,15800.0
2009-12-09 13:00:00,37.57,37.57,37.43,37.43,19600.0,26.771,26.771,26.6712,26.6712,19600.0
2009-12-09 13:30:00,37.44,37.45,37.28,37.29,42500.0,26.6784,26.6855,26.5644,26.5715,42500.0
2009-12-09 14:00:00,37.31,37.52,37.3,37.45,29900.0,26.5857,26.7354,26.5786,26.6855,29900.0
2009-12-09 14:30:00,37.45,37.66,37.44,37.59,28200.0,26.6855,26.8351,26.6784,26.7853,28200.0
2009-12-09 15:00:00,37.59,37.76,37.58,37.68,59600.0,26.7853,26.9064,26.7781,26.8494,59600.0
2009-12-09 15:30:00,37.69,37.72,37.62,37.68,112800.0,26.8565,26.8779,26.8066,26.8494,112800.0
2009-12-10 09:30:00,37.78,37.97,37.71,37.71,35600.0,26.9206,27.056,26.8708,26.8708,35600.0
2009-12-10 10:00:00,37.72,37.73,37.45,37.59,65900.0,26.8779,26.885,26.6855,26.7853,65900.0
2009-12-10 10:30:00,37.62,37.62,37.48,37.54,47400.0,26.8066,26.8066,26.7069,26.7496,47400.0
2009-12-10 11:00:00,37.56,37.63,37.52,37.53,37200.0,26.7639,26.8138,26.7354,26.7425,37200.0
2009-12-10 11:30:00,37.53,37.67,37.52,37.67,24200.0,26.7425,26.8423,26.7354,26.8423,24200.0
2009-12-10 12:00:00,37.66,37.7,37.63,37.7,30700.0,26.8351,26.8636,26.8138,26.8636,30700.0
2009-12-10 12:30:00,37.69,37.79,37.68,37.79,15300.0,26.8565,26.9278,26.8494,26.9278,15300.0
2009-12-10 13:00:00,37.8,37.86,37.71,37.72,41000.0,26.9349,26.9777,26.8708,26.8779,41000.0
2009-12-10 13:30:00,37.72,37.84,37.71,37.84,26700.0,26.8779,26.9634,26.8708,26.9634,26700.0
2009-12-10 14:00:00,37.84,37.86,37.75,37.8,36400.0,26.9634,26.9777,26.8993,26.9349,36400.0
2009-12-10 14:30:00,37.8,37.82,37.76,37.78,22700.0,26.9349,26.9491,26.9064,26.9206,22700.0
2009-12-10 15:00:00,37.77,37.78,37.56,37.58,40900.0,26.9135,26.9206,26.7639,26.7781,40900.0
2009-12-10 15:30:00,37.59,37.74,37.56,37.74,65800.0,26.7853,26.8921,26.7639,26.8921,65800.0
2009-12-11 09:30:00,37.86,37.94,37.64,37.86,42800.0,26.9777,27.0347,26.8209,26.9777,42800.0
2009-12-11 10:00:00,37.86,37.88,37.71,37.85,34900.0,26.9777,26.9919,26.8708,26.9705,34900.0
2009-12-11 10:30:00,37.85,37.99,37.82,37.96,26600.0,26.9705,27.0703,26.9491,27.0489,26600.0
2009-12-11 11:00:00,37.9,37.93,37.64,37.65,31500.0,27.0062,27.0275,26.8209,26.828,31500.0
2009-12-11 11:30:00,37.65,37.67,37.5,37.57,33600.0,26.828,26.8423,26.7211,26.771,33600.0
2009-12-11 12:00:00,37.57,37.8,37.55,37.8,24500.0,26.771,26.9349,26.7568,26.9349,24500.0
2009-12-11 12:30:00,37.8,37.97,37.78,37.95,12400.0,26.9349,27.056,26.9206,27.0418,12400.0
2009-12-11 13:00:00,37.95,37.98,37.9,37.92,13600.0,27.0418,27.0632,27.0062,27.0204,13600.0
2009-12-11 13:30:00,37.93,37.99,37.89,37.94,26500.0,27.0275,27.0703,26.999,27.0347,26500.0
2009-12-11 14:00:00,37.94,38.0,37.93,37.99,29000.0,27.0347,27.0774,27.0275,27.0703,29000.0
2009-12-11 14:30:00,37.99,37.99,37.84,37.89,55100.0,27.0703,27.0703,26.9634,26.999,55100.0
2009-12-11 15:00:00,37.88,37.88,37.61,37.71,230800.0,26.9919,26.9919,26.7995,26.8708,230800.0
2009-12-11 15:30:00,37.7,37.87,37.7,37.86,91700.0,26.8636,26.9848,26.8636,26.9777,91700.0
2009-12-14 09:30:00,38.03,38.07,37.88,37.94,76200.0,27.0988,27.1273,26.9919,27.0347,76200.0
2009-12-14 10:00:00,37.94,37.99,37.8,37.84,55100.0,27.0347,27.0703,26.9349,26.9634,55100.0
2009-12-14 10:30:00,37.84,37.92,37.79,37.82,30400.0,26.9634,27.0204,26.9278,26.9491,30400.0
2009-12-14 11:00:00,37.81,37.89,37.73,37.87,28300.0,26.942,26.999,26.885,26.9848,28300.0
2009-12-14 11:30:00,37.87,38.01,37.83,38.0,31100.0,26.9848,27.0845,26.9563,27.0774,31100.0
2009-12-14 12:00:00,38.01,38.19,38.01,38.19,35800.0,27.0845,27.2128,27.0845,27.2128,35800.0
2009-12-14 12:30:00,38.18,38.36,38.18,38.26,30400.0,27.2057,27.3339,27.2057,27.2627,30400.0
2009-12-14 13:00:00,38.26,38.29,38.14,38.15,29300.0,27.2627,27.2841,27.1772,27.1843,29300.0
2009-12-14 13:30:00,38.14,38.18,38.07,38.16,25300.0,27.1772,27.2057,27.1273,27.1914,25300.0
2009-12-14 14:00:00,38.16,38.24,38.15,38.23,20800.0,27.1914,27.2484,27.1843,27.2413,20800.0
2009-12-14 14:30:00,38.23,38.32,38.21,38.27,31200.0,27.2413,27.3054,27.227,27.2698,31200.0
2009-12-14 15:00:00,38.27,38.33,38.25,38.27,48600.0,27.2698,27.3126,27.2556,27.2698,48600.0
2009-12-14 15:30:00,38.28,38.36,38.23,38.36,97900.0,27.2769,27.3339,27.2413,27.3339,97900.0
2009-12-15 09:30:00,38.29,38.29,37.8,37.82,48500.0,27.2841,27.2841,26.9349,26.9491,48500.0
2009-12-15 10:00:00,37.81,37.83,37.7,37.75,41200.0,26.942,26.9563,26.8636,26.8993,41200.0
2009-12-15 10:30:00,37.75,37.86,37.74,37.83,48100.0,26.8993,26.9777,26.8921,26.9563,48100.0
2009-12-15 11:00:00,37.83,37.88,37.74,37.74,33900.0,26.9563,26.9919,26.8921,26.8921,33900.0
2009-12-15 11:30:00,37.75,37.76,37.68,37.72,32500.0,26.8993,26.9064,26.8494,26.8779,32500.0
2009-12-15 12:00:00,37.72,37.78,37.72,37.78,30400.0,26.8779,26.9206,26.8779,26.9206,30400.0
2009-12-15 12:30:00,37.78,37.78,37.7,37.73,38700.0,26.9206,26.9206,26.8636,26.885,38700.0
2009-12-15 13:00:00,37.72,37.77,37.69,37.75,23600.0,26.8779,26.9135,26.8565,26.8993,23600.0
2009-12-15 13:30:00,37.75,37.8,37.71,37.79,23100.0,26.8993,26.9349,26.8708,26.9278,23100.0
2009-12-15 14:00:00,37.79,37.82,37.71,37.72,53500.0,26.9278,26.9491,26.8708,26.8779,53500.0
2009-12-15 14:30:00,37.72,37.76,37.7,37.73,36700.0,26.8779,26.9064,26.8636,26.885,36700.0
2009-12-15 15:00:00,37.73,37.79,37.62,37.65,74900.0,26.885,26.9278,26.8066,26.828,74900.0
2009-12-15 15:30:00,37.64,37.65,37.5,37.62,107600.0,26.8209,26.828,26.7211,26.8066,107600.0
2009-12-16 09:30:00,37.76,37.84,37.57,37.69,67200.0,26.9064,26.9634,26.771,26.8565,67200.0
2009-12-16 10:00:00,37.69,37.7,37.45,37.49,77200.0,26.8565,26.8636,26.6855,26.714,77200.0
2009-12-16 10:30:00,37.5,37.6,37.49,37.55,91200.0,26.7211,26.7924,26.714,26.7568,91200.0
2009-12-16 11:00:00,37.55,37.66,37.47,37.55,96200.0,26.7568,26.8351,26.6998,26.7568,96200.0
2009-12-16 11:30:00,37.55,37.66,37.53,37.66,36200.0,26.7568,26.8351,26.7425,26.8351,36200.0
2009-12-16 12:00:00,37.66,37.67,37.56,37.59,34400.0,26.8351,26.8423,26.7639,26.7853,34400.0
2009-12-16 12:30:00,37.59,37.59,37.49,37.49,64600.0,26.7853,26.7853,26.714,26.714,64600.0
2009-12-16 13:00:00,37.5,37.62,37.5,37.62,54000.0,26.7211,26.8066,26.7211,26.8066,54000.0
2009-12-16 13:30:00,37.62,37.63,37.49,37.6,79600.0,26.8066,26.8138,26.714,26.7924,79600.0
2009-12-16 14:00:00,37.59,37.6,37.37,37.49,80000.0,26.7853,26.7924,26.6285,26.714,80000.0
2009-12-16 14:30:00,37.49,37.51,37.29,37.39,72500.0,26.714,26.7283,26.5715,26.6427,72500.0
2009-12-16 15:00:00,37.39,37.39,37.19,37.19,120400.0,26.6427,26.6427,26.5002,26.5002,120400.0
2009-12-16 15:30:00,37.18,37.33,37.18,37.27,175900.0,26.4931,26.6,26.4931,26.5572,175900.0
2009-12-17 09:30:00,36.88,37.1,36.53,36.59,90000.0,26.2793,26.4361,26.0299,26.0727,90000.0
2009-12-17 10:00:00,36.6,36.76,36.33,36.37,131300.0,26.0798,26.1938,25.8874,25.9159,131300.0
2009-12-17 10:30:00,36.37,36.52,36.31,36.52,203100.0,25.9159,26.0228,25.8732,26.0228,203100.0
2009-12-17 11:00:00,36.52,36.56,36.44,36.47,74600.0,26.0228,26.0513,25.9658,25.9872,74600.0
2009-12-17 11:30:00,36.47,36.53,36.36,36.46,47600.0,25.9872,26.0299,25.9088,25.9801,47600.0
2009-12-17 12:00:00,36.45,36.49,36.36,36.45,50600.0,25.9729,26.0014,25.9088,25.9729,50600.0
2009-12-17 12:30:00,36.46,36.47,36.16,36.27,79600.0,25.9801,25.9872,25.7663,25.8447,79600.0
2009-12-17 13:00:00,36.28,36.32,36.28,36.32,40400.0,25.8518,25.8803,25.8518,25.8803,40400.0
2009-12-17 13:30:00,36.32,36.33,36.22,36.33,69800.0,25.8803,25.8874,25.809,25.8874,69800.0
2009-12-17 14:00:00,36.33,36.46,36.32,36.41,114000.0,25.8874,25.9801,25.8803,25.9444,114000.0
2009-12-17 14:30:00,36.4,36.45,36.4,36.43,65900.0,25.9373,25.9729,25.9373,25.9587,65900.0
2009-12-17 15:00:00,36.44,36.53,36.4,36.5,75600.0,25.9658,26.0299,25.9373,26.0086,75600.0
2009-12-17 15:30:00,36.49,36.52,36.41,36.42,195400.0,26.0014,26.0228,25.9444,25.9516,195400.0
2009-12-18 09:30:00,36.52,36.88,36.51,36.83,224600.0,26.0228,26.2793,26.0157,26.2437,224600.0
2009-12-18 10:00:00,36.84,36.88,36.58,36.75,92700.0,26.2508,26.2793,26.0656,26.1867,92700.0
2009-12-18 10:30:00,36.75,36.75,36.45,36.55,68400.0,26.1867,26.1867,25.9729,26.0442,68400.0
2009-12-18 11:00:00,36.53,36.54,36.28,36.45,66800.0,26.0299,26.0371,25.8518,25.9729,66800.0
2009-12-18 11:30:00,36.43,36.48,36.31,36.36,49900.0,25.9587,25.9943,25.8732,25.9088,49900.0
2009-12-18 12:00:00,36.35,36.42,36.27,36.36,59600.0,25.9017,25.9516,25.8447,25.9088,59600.0
2009-12-18 12:30:00,36.36,36.56,36.36,36.55,49100.0,25.9088,26.0513,25.9088,26.0442,49100.0
2009-12-18 13:00:00,36.55,36.68,36.5,36.66,50000.0,26.0442,26.1368,26.0086,26.1226,50000.0
2009-12-18 13:30:00,36.66,36.67,36.49,36.53,30800.0,26.1226,26.1297,26.0014,26.0299,30800.0
2009-12-18 14:00:00,36.53,36.57,36.43,36.44,42500.0,26.0299,26.0584,25.9587,25.9658,42500.0
2009-12-18 14:30:00,36.44,36.62,36.44,36.61,41100.0,25.9658,26.0941,25.9658,26.0869,41100.0
2009-12-18 15:00:00,36.62,36.63,36.25,36.26,345200.0,26.0941,26.1012,25.8304,25.8376,345200.0
2009-12-18 15:30:00,36.26,36.34,36.15,36.33,509600.0,25.8376,25.8946,25.7592,25.8874,509600.0
2009-12-21 09:30:00,36.35,36.9,36.35,36.84,45400.0,25.9017,26.2936,25.9017,26.2508,45400.0
2009-12-21 10:00:00,36.84,36.91,36.76,36.86,65500.0,26.2508,26.3007,26.1938,26.2651,65500.0
2009-12-21 10:30:00,36.85,36.99,36.84,36.95,39500.0,26.258,26.3577,26.2508,26.3292,39500.0
2009-12-21 11:00:00,36.95,37.13,36.94,37.07,41200.0,26.3292,26.4575,26.3221,26.4147,41200.0
2009-12-21 11:30:00,37.07,37.16,37.07,37.15,37800.0,26.4147,26.4789,26.4147,26.4717,37800.0
2009-12-21 12:00:00,37.14,37.16,36.95,36.98,53400.0,26.4646,26.4789,26.3292,26.3506,53400.0
2009-12-21 12:30:00,36.99,36.99,36.92,36.95,38700.0,26.3577,26.3577,26.3078,26.3292,38700.0
2009-12-21 13:00:00,36.94,36.97,36.89,36.94,35700.0,26.3221,26.3435,26.2865,26.3221,35700.0
2009-12-21 13:30:00,36.94,36.97,36.87,36.96,30200.0,26.3221,26.3435,26.2722,26.3363,30200.0
2009-12-21 14:00:00,36.97,37.07,36.94,37.07,33500.0,26.3435,26.4147,26.3221,26.4147,33500.0
2009-12-21 14:30:00,37.06,37.11,37.0,37.03,187100.0,26.4076,26.4432,26.3648,26.3862,187100.0
2009-12-21 15:00:00,37.01,37.03,36.95,36.95,99600.0,26.372,26.3862,26.3292,26.3292,99600.0
2009-12-21 15:30:00,36.95,36.99,36.9,36.95,137700.0,26.3292,26.3577,26.2936,26.3292,137700.0
2009-12-22 09:30:00,37.05,37.11,36.96,36.99,34200.0,26.4005,26.4432,26.3363,26.3577,34200.0
2009-12-22 10:00:00,37.03,37.21,37.01,37.19,54700.0,26.3862,26.5145,26.372,26.5002,54700.0
2009-12-22 10:30:00,37.19,37.2,36.95,36.95,23100.0,26.5002,26.5074,26.3292,26.3292,23100.0
2009-12-22 11:00:00,36.94,36.98,36.83,36.92,46500.0,26.3221,26.3506,26.2437,26.3078,46500.0
2009-12-22 11:30:00,36.93,36.98,36.84,36.96,16700.0,26.315,26.3506,26.2508,26.3363,16700.0
2009-12-22 12:00:00,36.95,37.02,36.95,37.01,30700.0,26.3292,26.3791,26.3292,26.372,30700.0
2009-12-22 12:30:00,36.99,37.03,36.98,37.0,20900.0,26.3577,26.3862,26.3506,26.3648,20900.0
2009-12-22 13:00:00,37.0,37.03,36.92,36.94,29400.0,26.3648,26.3862,26.3078,26.3221,29400.0
2009-12-22 13:30:00,36.94,37.04,36.91,37.04,29400.0,26.3221,26.3934,26.3007,26.3934,29400.0
2009-12-22 14:00:00,37.04,37.08,37.01,37.07,38600.0,26.3934,26.4219,26.372,26.4147,38600.0
2009-12-22 14:30:00,37.06,37.09,37.05,37.06,43100.0,26.4076,26.429,26.4005,26.4076,43100.0
2009-12-22 15:00:00,37.06,37.12,36.99,37.11,63600.0,26.4076,26.4504,26.3577,26.4432,63600.0
2009-12-22 15:30:00,37.11,37.21,37.09,37.16,268600.0,26.4432,26.5145,26.429,26.4789,268600.0
2009-12-23 09:30:00,37.16,37.33,37.07,37.13,26200.0,26.4789,26.6,26.4147,26.4575,26200.0
2009-12-23 10:00:00,37.11,37.25,37.03,37.16,77300.0,26.4432,26.543,26.3862,26.4789,77300.0
2009-12-23 10:30:00,37.18,37.21,37.13,37.2,23300.0,26.4931,26.5145,26.4575,26.5074,23300.0
2009-12-23 11:00:00,37.21,37.24,37.13,37.19,34600.0,26.5145,26.5359,26.4575,26.5002,34600.0
2009-12-23 11:30:00,37.19,37.22,37.17,37.19,36500.0,26.5002,26.5216,26.486,26.5002,36500.0
2009-12-23 12:00:00,37.19,37.2,37.17,37.19,29000.0,26.5002,26.5074,26.486,26.5002,29000.0
2009-12-23 12:30:00,37.19,37.2,37.17,37.19,22600.0,26.5002,26.5074,26.486,26.5002,22600.0
2009-12-23 13:00:00,37.2,37.2,37.17,37.18,17900.0,26.5074,26.5074,26.486,26.4931,17900.0
2009-12-23 13:30:00,37.19,37.2,37.13,37.14,71500.0,26.5002,26.5074,26.4575,26.4646,71500.0
2009-12-23 14:00:00,37.14,37.15,37.13,37.14,46400.0,26.4646,26.4717,26.4575,26.4646,46400.0
2009-12-23 14:30:00,37.14,37.2,37.13,37.2,75500.0,26.4646,26.5074,26.4575,26.5074,75500.0
2009-12-23 15:00:00,37.19,37.2,37.15,37.19,64700.0,26.5002,26.5074,26.4717,26.5002,64700.0
2009-12-23 15:30:00,37.18,37.25,37.12,37.19,248900.0,26.4931,26.543,26.4504,26.5002,248900.0
2009-12-24 09:30:00,37.22,37.35,37.15,37.23,25600.0,26.5216,26.6142,26.4717,26.5287,25600.0
2009-12-24 10:00:00,37.25,37.3,37.21,37.26,26200.0,26.543,26.5786,26.5145,26.5501,26200.0
2009-12-24 10:30:00,37.26,37.27,37.21,37.25,10500.0,26.5501,26.5572,26.5145,26.543,10500.0
2009-12-24 11:00:00,37.25,37.27,37.17,37.23,98500.0,26.543,26.5572,26.486,26.5287,98500.0
2009-12-24 11:30:00,37.23,37.24,37.22,37.24,35300.0,26.5287,26.5359,26.5216,26.5359,35300.0
2009-12-24 12:00:00,37.24,37.24,37.23,37.24,34000.0,26.5359,26.5359,26.5287,26.5359,34000.0
2009-12-24 12:30:00,37.24,37.26,37.19,37.25,79200.0,26.5359,26.5501,26.5002,26.543,79200.0
2009-12-28 09:30:00,37.24,37.46,37.14,37.2,119600.0,26.5359,26.6926,26.4646,26.5074,119600.0
2009-12-28 10:00:00,37.21,37.21,36.94,37.11,34100.0,26.5145,26.5145,26.3221,26.4432,34100.0
2009-12-28 10:30:00,37.11,37.26,37.1,37.23,18300.0,26.4432,26.5501,26.4361,26.5287,18300.0
2009-12-28 11:00:00,37.23,37.27,37.17,37.19,50000.0,26.5287,26.5572,26.486,26.5002,50000.0
2009-12-28 11:30:00,37.17,37.2,37.12,37.15,19900.0,26.486,26.5074,26.4504,26.4717,19900.0
2009-12-28 12:00:00,37.14,37.17,37.13,37.15,17600.0,26.4646,26.486,26.4575,26.4717,17600.0
2009-12-28 12:30:00,37.14,37.15,36.97,37.0,31500.0,26.4646,26.4717,26.3435,26.3648,31500.0
2009-12-28 13:00:00,36.99,37.11,36.98,37.1,28400.0,26.3577,26.4432,26.3506,26.4361,28400.0
2009-12-28 13:30:00,37.1,37.13,37.07,37.1,25500.0,26.4361,26.4575,26.4147,26.4361,25500.0
2009-12-28 14:00:00,37.11,37.12,36.94,36.98,38700.0,26.4432,26.4504,26.3221,26.3506,38700.0
2009-12-28 14:30:00,36.98,37.12,36.98,37.09,293500.0,26.3506,26.4504,26.3506,26.429,293500.0
2009-12-28 15:00:00,37.09,37.12,37.08,37.08,131900.0,26.429,26.4504,26.4219,26.4219,131900.0
2009-12-28 15:30:00,37.09,37.17,37.05,37.14,346200.0,26.429,26.486,26.4005,26.4646,346200.0
2009-12-29 09:30:00,37.22,37.24,37.03,37.15,36400.0,26.5216,26.5359,26.3862,26.4717,36400.0
2009-12-29 10:00:00,37.15,37.32,37.12,37.28,85200.0,26.4717,26.5929,26.4504,26.5644,85200.0
2009-12-29 10:30:00,37.26,37.35,37.23,37.34,52700.0,26.5501,26.6142,26.5287,26.6071,52700.0
2009-12-29 11:00:00,37.35,37.36,37.26,37.32,61700.0,26.6142,26.6214,26.5501,26.5929,61700.0
2009-12-29 11:30:00,37.32,37.36,37.28,37.34,48900.0,26.5929,26.6214,26.5644,26.6071,48900.0
2009-12-29 12:00:00,37.35,37.38,37.29,37.32,43700.0,26.6142,26.6356,26.5715,26.5929,43700.0
2009-12-29 12:30:00,37.32,37.42,37.3,37.37,37800.0,26.5929,26.6641,26.5786,26.6285,37800.0
2009-12-29 13:00:00,37.37,37.44,37.36,37.4,39700.0,26.6285,26.6784,26.6214,26.6499,39700.0
2009-12-29 13:30:00,37.4,37.47,37.36,37.43,27000.0,26.6499,26.6998,26.6214,26.6712,27000.0
2009-12-29 14:00:00,37.43,37.49,37.39,37.47,31800.0,26.6712,26.714,26.6427,26.6998,31800.0
2009-12-29 14:30:00,37.46,37.54,37.46,37.5,74700.0,26.6926,26.7496,26.6926,26.7211,74700.0
2009-12-29 15:00:00,37.5,37.59,37.5,37.53,80400.0,26.7211,26.7853,26.7211,26.7425,80400.0
2009-12-29 15:30:00,37.53,37.53,37.4,37.46,194900.0,26.7425,26.7425,26.6499,26.6926,194900.0
2009-12-30 09:30:00,37.25,37.4,37.21,37.29,57900.0,26.543,26.6499,26.5145,26.5715,57900.0
2009-12-30 10:00:00,37.28,37.3,37.08,37.17,55600.0,26.5644,26.5786,26.4219,26.486,55600.0
2009-12-30 10:30:00,37.17,37.22,37.15,37.19,52900.0,26.486,26.5216,26.4717,26.5002,52900.0
2009-12-30 11:00:00,37.19,37.2,37.08,37.1,58300.0,26.5002,26.5074,26.4219,26.4361,58300.0
2009-12-30 11:30:00,37.11,37.19,37.07,37.18,40100.0,26.4432,26.5002,26.4147,26.4931,40100.0
2009-12-30 12:00:00,37.17,37.18,37.12,37.13,28800.0,26.486,26.4931,26.4504,26.4575,28800.0
2009-12-30 12:30:00,37.13,37.15,37.01,37.02,31400.0,26.4575,26.4717,26.372,26.3791,31400.0
2009-12-30 13:00:00,37.02,37.07,37.01,37.04,21200.0,26.3791,26.4147,26.372,26.3934,21200.0
2009-12-30 13:30:00,37.04,37.04,37.0,37.02,18800.0,26.3934,26.3934,26.3648,26.3791,18800.0
2009-12-30 14:00:00,37.01,37.04,36.99,37.04,31200.0,26.372,26.3934,26.3577,26.3934,31200.0
2009-12-30 14:30:00,37.04,37.05,36.98,36.99,42400.0,26.3934,26.4005,26.3506,26.3577,42400.0
2009-12-30 15:00:00,37.0,37.0,36.93,36.94,52900.0,26.3648,26.3648,26.315,26.3221,52900.0
2009-12-30 15:30:00,36.93,36.94,36.91,36.94,125100.0,26.315,26.3221,26.3007,26.3221,125100.0
2009-12-31 09:30:00,37.05,37.12,36.91,37.0,62200.0,26.4005,26.4504,26.3007,26.3648,62200.0
2009-12-31 10:00:00,36.99,37.01,36.91,36.99,68300.0,26.3577,26.372,26.3007,26.3577,68300.0
2009-12-31 10:30:00,36.99,37.0,36.97,37.0,48300.0,26.3577,26.3648,26.3435,26.3648,48300.0
2009-12-31 11:00:00,36.99,37.0,36.95,36.97,52400.0,26.3577,26.3648,26.3292,26.3435,52400.0
2009-12-31 11:30:00,36.96,36.99,36.95,36.96,37000.0,26.3363,26.3577,26.3292,26.3363,37000.0
2009-12-31 12:00:00,36.96,36.99,36.93,36.96,25700.0,26.3363,26.3577,26.315,26.3363,25700.0
2009-12-31 12:30:00,36.95,36.96,36.93,36.94,24700.0,26.3292,26.3363,26.315,26.3221,24700.0
2009-12-31 13:00:00,36.94,36.95,36.87,36.88,23600.0,26.3221,26.3292,26.2722,26.2793,23600.0
2009-12-31 13:30:00,36.88,36.9,36.81,36.81,21600.0,26.2793,26.2936,26.2295,26.2295,21600.0
2009-12-31 14:00:00,36.81,36.85,36.81,36.83,23600.0,26.2295,26.258,26.2295,26.2437,23600.0
2009-12-31 14:30:00,36.82,36.87,36.81,36.87,24900.0,26.2366,26.2722,26.2295,26.2722,24900.0
2009-12-31 15:00:00,36.87,36.89,36.79,36.84,34800.0,26.2722,26.2865,26.2152,26.2508,34800.0
2009-12-31 15:30:00,36.84,36.84,36.47,36.5,161900.0,26.2508,26.2508,25.9872,26.0086,161900.0
2010-01-04 09:30:00,36.74,36.97,36.45,36.48,196400.0,26.1796,26.3435,25.9729,25.9943,196400.0
2010-01-04 10:00:00,36.49,36.61,36.42,36.55,164300.0,26.0014,26.0869,25.9516,26.0442,164300.0
2010-01-04 10:30:00,36.57,36.73,36.55,36.68,58900.0,26.0584,26.1725,26.0442,26.1368,58900.0
2010-01-04 11:00:00,36.69,36.85,36.69,36.74,109600.0,26.144,26.258,26.144,26.1796,109600.0
2010-01-04 11:30:00,36.74,36.76,36.67,36.71,55400.0,26.1796,26.1938,26.1297,26.1582,55400.0
2010-01-04 12:00:00,36.7,36.75,36.67,36.71,30800.0,26.1511,26.1867,26.1297,26.1582,30800.0
2010-01-04 12:30:00,36.71,36.76,36.69,36.74,62100.0,26.1582,26.1938,26.144,26.1796,62100.0
2010-01-04 13:00:00,36.75,36.79,36.74,36.76,55000.0,26.1867,26.2152,26.1796,26.1938,55000.0
2010-01-04 13:30:00,36.76,36.77,36.67,36.68,95100.0,26.1938,26.201,26.1297,26.1368,95100.0
2010-01-04 14:00:00,36.67,36.73,36.67,36.72,42700.0,26.1297,26.1725,26.1297,26.1653,42700.0
2010-01-04 14:30:00,36.71,36.76,36.69,36.74,52600.0,26.1582,26.1938,26.144,26.1796,52600.0
2010-01-04 15:00:00,36.74,36.85,36.74,36.8,95700.0,26.1796,26.258,26.1796,26.2223,95700.0
2010-01-04 15:30:00,36.8,36.87,36.72,36.84,205400.0,26.2223,26.2722,26.1653,26.2508,205400.0
2010-01-05 09:30:00,38.46,38.47,37.6,37.6,481100.0,27.4052,27.4123,26.7924,26.7924,481100.0
2010-01-05 10:00:00,37.61,37.78,37.57,37.67,212300.0,26.7995,26.9206,26.771,26.8423,212300.0
2010-01-05 10:30:00,37.67,37.69,37.23,37.25,203600.0,26.8423,26.8565,26.5287,26.543,203600.0
2010-01-05 11:00:00,37.24,37.33,37.06,37.06,146900.0,26.5359,26.6,26.4076,26.4076,146900.0
2010-01-05 11:30:00,37.06,37.09,36.84,36.87,135300.0,26.4076,26.429,26.2508,26.2722,135300.0
2010-01-05 12:00:00,36.88,36.9,36.75,36.8,132900.0,26.2793,26.2936,26.1867,26.2223,132900.0
2010-01-05 12:30:00,36.81,36.85,36.58,36.63,156300.0,26.2295,26.258,26.0656,26.1012,156300.0
2010-01-05 13:00:00,36.62,36.64,36.41,36.46,161500.0,26.0941,26.1083,25.9444,25.9801,161500.0
2010-01-05 13:30:00,36.46,36.58,36.33,36.35,223500.0,25.9801,26.0656,25.8874,25.9017,223500.0
2010-01-05 14:00:00,36.35,36.79,36.35,36.79,130100.0,25.9017,26.2152,25.9017,26.2152,130100.0
2010-01-05 14:30:00,36.79,37.1,36.79,37.08,120100.0,26.2152,26.4361,26.2152,26.4219,120100.0
2010-01-05 15:00:00,37.08,37.19,37.06,37.09,207900.0,26.4219,26.5002,26.4076,26.429,207900.0
2010-01-05 15:30:00,37.09,37.13,37.07,37.1,326900.0,26.429,26.4575,26.4147,26.4361,326900.0
2010-01-06 09:30:00,36.89,37.28,36.89,37.14,124500.0,26.2865,26.5644,26.2865,26.4646,124500.0
2010-01-06 10:00:00,37.14,37.21,36.88,36.91,131800.0,26.4646,26.5145,26.2793,26.3007,131800.0
2010-01-06 10:30:00,36.91,36.97,36.77,36.93,74400.0,26.3007,26.3435,26.201,26.315,74400.0
2010-01-06 11:00:00,36.91,37.1,36.79,37.1,131800.0,26.3007,26.4361,26.2152,26.4361,131800.0
2010-01-06 11:30:00,37.09,37.12,37.03,37.11,63500.0,26.429,26.4504,26.3862,26.4432,63500.0
2010-01-06 12:00:00,37.09,37.12,36.98,37.08,48200.0,26.429,26.4504,26.3506,26.4219,48200.0
2010-01-06 12:30:00,37.08,37.13,37.05,37.08,44500.0,26.4219,26.4575,26.4005,26.4219,44500.0
2010-01-06 13:00:00,37.1,37.19,37.07,37.17,88300.0,26.4361,26.5002,26.4147,26.486,88300.0
2010-01-06 13:30:00,37.16,37.17,37.11,37.15,43800.0,26.4789,26.486,26.4432,26.4717,43800.0
2010-01-06 14:00:00,37.15,37.2,37.09,37.11,53400.0,26.4717,26.5074,26.429,26.4432,53400.0
2010-01-06 14:30:00,37.11,37.16,37.09,37.15,60300.0,26.4432,26.4789,26.429,26.4717,60300.0
2010-01-06 15:00:00,37.15,37.16,36.98,37.01,81800.0,26.4717,26.4789,26.3506,26.372,81800.0
2010-01-06 15:30:00,37.0,37.12,36.93,37.03,165800.0,26.3648,26.4504,26.315,26.3862,165800.0
2010-01-07 09:30:00,36.8,37.06,36.71,36.75,72000.0,26.2223,26.4076,26.1582,26.1867,72000.0
2010-01-07 10:00:00,36.75,37.09,36.73,37.07,58700.0,26.1867,26.429,26.1725,26.4147,58700.0
2010-01-07 10:30:00,37.06,37.17,37.05,37.15,167700.0,26.4076,26.486,26.4005,26.4717,167700.0
2010-01-07 11:00:00,37.16,37.32,37.09,37.2,98200.0,26.4789,26.5929,26.429,26.5074,98200.0
2010-01-07 11:30:00,37.2,37.32,37.12,37.32,63300.0,26.5074,26.5929,26.4504,26.5929,63300.0
2010-01-07 12:00:00,37.31,37.39,37.25,37.26,49700.0,26.5857,26.6427,26.543,26.5501,49700.0
2010-01-07 12:30:00,37.26,37.27,37.19,37.21,48600.0,26.5501,26.5572,26.5002,26.5145,48600.0
2010-01-07 13:00:00,37.21,37.24,37.13,37.24,39100.0,26.5145,26.5359,26.4575,26.5359,39100.0
2010-01-07 13:30:00,37.24,37.29,37.23,37.28,36800.0,26.5359,26.5715,26.5287,26.5644,36800.0
2010-01-07 14:00:00,37.28,37.29,37.18,37.2,46000.0,26.5644,26.5715,26.4931,26.5074,46000.0
2010-01-07 14:30:00,37.19,37.29,37.19,37.25,52400.0,26.5002,26.5715,26.5002,26.543,52400.0
2010-01-07 15:00:00,37.25,37.32,37.15,37.26,90200.0,26.543,26.5929,26.4717,26.5501,90200.0
2010-01-07 15:30:00,37.26,37.37,37.26,37.35,120200.0,26.5501,26.6285,26.5501,26.6142,120200.0
2010-01-08 09:30:00,37.11,37.35,37.02,37.31,94000.0,26.4432,26.6142,26.3791,26.5857,94000.0
2010-01-08 10:00:00,37.31,37.55,37.27,37.52,156900.0,26.5857,26.7568,26.5572,26.7354,156900.0
2010-01-08 10:30:00,37.51,37.81,37.5,37.79,94300.0,26.7283,26.942,26.7211,26.9278,94300.0
2010-01-08 11:00:00,37.8,37.82,37.73,37.73,74700.0,26.9349,26.9491,26.885,26.885,74700.0
2010-01-08 11:30:00,37.73,37.8,37.68,37.77,59400.0,26.885,26.9349,26.8494,26.9135,59400.0
2010-01-08 12:00:00,37.77,37.78,37.67,37.75,47500.0,26.9135,26.9206,26.8423,26.8993,47500.0
2010-01-08 12:30:00,37.74,37.76,37.69,37.69,47800.0,26.8921,26.9064,26.8565,26.8565,47800.0
2010-01-08 13:00:00,37.69,37.75,37.64,37.69,42700.0,26.8565,26.8993,26.8209,26.8565,42700.0
2010-01-08 13:30:00,37.69,37.77,37.66,37.7,43500.0,26.8565,26.9135,26.8351,26.8636,43500.0
2010-01-08 14:00:00,37.69,37.86,37.69,37.85,79400.0,26.8565,26.9777,26.8565,26.9705,79400.0
2010-01-08 14:30:00,37.85,37.97,37.83,37.96,118700.0,26.9705,27.056,26.9563,27.0489,118700.0
2010-01-08 15:00:00,37.97,38.03,37.95,38.02,187300.0,27.056,27.0988,27.0418,27.0917,187300.0
2010-01-08 15:30:00,38.02,38.12,37.96,38.08,215300.0,27.0917,27.1629,27.0489,27.1344,215300.0
2010-01-11 09:30:00,38.39,38.42,38.13,38.18,47500.0,27.3553,27.3767,27.17,27.2057,47500.0
2010-01-11 10:00:00,38.17,38.17,37.79,37.97,75500.0,27.1985,27.1985,26.9278,27.056,75500.0
2010-01-11 10:30:00,37.95,38.1,37.92,38.1,47800.0,27.0418,27.1487,27.0204,27.1487,47800.0
2010-01-11 11:00:00,38.1,38.1,37.98,38.06,62300.0,27.1487,27.1487,27.0632,27.1202,62300.0
2010-01-11 11:30:00,38.06,38.3,38.04,38.19,72100.0,27.1202,27.2912,27.1059,27.2128,72100.0
2010-01-11 12:00:00,38.2,38.31,38.19,38.3,43500.0,27.2199,27.2983,27.2128,27.2912,43500.0
2010-01-11 12:30:00,38.3,38.57,38.3,38.57,103800.0,27.2912,27.4836,27.2912,27.4836,103800.0
2010-01-11 13:00:00,38.57,38.61,38.47,38.51,44600.0,27.4836,27.5121,27.4123,27.4408,44600.0
2010-01-11 13:30:00,38.51,38.74,38.5,38.62,78200.0,27.4408,27.6047,27.4337,27.5192,78200.0
2010-01-11 14:00:00,38.61,38.8,38.57,38.79,86200.0,27.5121,27.6475,27.4836,27.6403,86200.0
2010-01-11 14:30:00,38.79,39.08,38.79,38.98,147000.0,27.6403,27.847,27.6403,27.7757,147000.0
2010-01-11 15:00:00,38.98,38.99,38.73,38.77,109800.0,27.7757,27.7828,27.5976,27.6261,109800.0
2010-01-11 15:30:00,38.76,38.77,38.64,38.73,185700.0,27.619,27.6261,27.5335,27.5976,185700.0
2010-01-12 09:30:00,38.52,38.66,38.07,38.36,103200.0,27.4479,27.5477,27.1273,27.3339,103200.0
2010-01-12 10:00:00,38.34,38.42,38.23,38.41,66400.0,27.3197,27.3767,27.2413,27.3696,66400.0
2010-01-12 10:30:00,38.41,38.42,38.22,38.26,44900.0,27.3696,27.3767,27.2342,27.2627,44900.0
2010-01-12 11:00:00,38.26,38.26,38.1,38.24,60400.0,27.2627,27.2627,27.1487,27.2484,60400.0
2010-01-12 11:30:00,38.25,38.28,38.15,38.28,34500.0,27.2556,27.2769,27.1843,27.2769,34500.0
2010-01-12 12:00:00,38.29,38.29,38.04,38.1,55900.0,27.2841,27.2841,27.1059,27.1487,55900.0
2010-01-12 12:30:00,38.1,38.13,37.96,38.03,40600.0,27.1487,27.17,27.0489,27.0988,40600.0
2010-01-12 13:00:00,38.04,38.16,38.01,38.1,36800.0,27.1059,27.1914,27.0845,27.1487,36800.0
2010-01-12 13:30:00,38.1,38.13,38.03,38.12,38100.0,27.1487,27.17,27.0988,27.1629,38100.0
2010-01-12 14:00:00,38.12,38.23,38.11,38.19,73400.0,27.1629,27.2413,27.1558,27.2128,73400.0
2010-01-12 14:30:00,38.21,38.35,38.17,38.31,69700.0,27.227,27.3268,27.1985,27.2983,69700.0
2010-01-12 15:00:00,38.31,38.32,38.22,38.31,75800.0,27.2983,27.3054,27.2342,27.2983,75800.0
2010-01-12 15:30:00,38.3,38.34,38.22,38.34,136400.0,27.2912,27.3197,27.2342,27.3197,136400.0
2010-01-13 09:30:00,38.38,38.5,38.27,38.5,110500.0,27.3482,27.4337,27.2698,27.4337,110500.0
2010-01-13 10:00:00,38.51,38.52,38.15,38.26,31700.0,27.4408,27.4479,27.1843,27.2627,31700.0
2010-01-13 10:30:00,38.26,38.43,38.25,38.43,33200.0,27.2627,27.3838,27.2556,27.3838,33200.0
2010-01-13 11:00:00,38.43,38.55,38.38,38.51,47900.0,27.3838,27.4693,27.3482,27.4408,47900.0
2010-01-13 11:30:00,38.52,38.76,38.49,38.7,53700.0,27.4479,27.619,27.4266,27.5762,53700.0
2010-01-13 12:00:00,38.7,39.06,38.7,39.04,113700.0,27.5762,27.8327,27.5762,27.8185,113700.0
2010-01-13 12:30:00,39.04,39.25,38.99,39.2,112400.0,27.8185,27.9681,27.7828,27.9325,112400.0
2010-01-13 13:00:00,39.2,39.45,39.2,39.43,197700.0,27.9325,28.1106,27.9325,28.0964,197700.0
2010-01-13 13:30:00,39.43,39.48,39.39,39.42,105400.0,28.0964,28.132,28.0679,28.0893,105400.0
2010-01-13 14:00:00,39.41,39.5,39.29,39.34,92900.0,28.0821,28.1463,27.9966,28.0322,92900.0
2010-01-13 14:30:00,39.33,39.46,39.3,39.45,58000.0,28.0251,28.1178,28.0037,28.1106,58000.0
2010-01-13 15:00:00,39.44,39.68,39.39,39.67,144800.0,28.1035,28.2745,28.0679,28.2674,144800.0
2010-01-13 15:30:00,39.67,39.84,39.66,39.76,296700.0,28.2674,28.3885,28.2603,28.3315,296700.0
2010-01-14 09:30:00,39.79,40.0,39.41,39.43,70800.0,28.3529,28.5025,28.0821,28.0964,70800.0
2010-01-14 10:00:00,39.42,39.88,39.38,39.81,86400.0,28.0893,28.417,28.0607,28.3672,86400.0
2010-01-14 10:30:00,39.81,39.97,39.68,39.71,70800.0,28.3672,28.4812,28.2745,28.2959,70800.0
2010-01-14 11:00:00,39.71,39.97,39.69,39.85,54800.0,28.2959,28.4812,28.2816,28.3957,54800.0
2010-01-14 11:30:00,39.87,39.96,39.8,39.81,48300.0,28.4099,28.474,28.36,28.3672,48300.0
2010-01-14 12:00:00,39.8,39.96,39.78,39.81,54700.0,28.36,28.474,28.3458,28.3672,54700.0
2010-01-14 12:30:00,39.79,39.85,39.63,39.71,41800.0,28.3529,28.3957,28.2389,28.2959,41800.0
2010-01-14 13:00:00,39.73,39.75,39.62,39.66,20100.0,28.3101,28.3244,28.2318,28.2603,20100.0
2010-01-14 13:30:00,39.66,39.73,39.66,39.73,20700.0,28.2603,28.3101,28.2603,28.3101,20700.0
2010-01-14 14:00:00,39.72,39.73,39.67,39.72,15200.0,28.303,28.3101,28.2674,28.303,15200.0
2010-01-14 14:30:00,39.72,39.79,39.7,39.74,31200.0,28.303,28.3529,28.2888,28.3173,31200.0
2010-01-14 15:00:00,39.74,39.84,39.73,39.76,51200.0,28.3173,28.3885,28.3101,28.3315,51200.0
2010-01-14 15:30:00,39.75,39.82,39.7,39.78,84700.0,28.3244,28.3743,28.2888,28.3458,84700.0
2010-01-15 09:30:00,39.59,40.23,39.51,39.64,215800.0,28.2104,28.6664,28.1534,28.246,215800.0
2010-01-15 10:00:00,39.62,39.76,39.42,39.75,150800.0,28.2318,28.3315,28.0893,28.3244,150800.0
2010-01-15 10:30:00,39.73,39.79,39.47,39.52,70700.0,28.3101,28.3529,28.1249,28.1605,70700.0
2010-01-15 11:00:00,39.54,39.54,39.39,39.42,52000.0,28.1748,28.1748,28.0679,28.0893,52000.0
2010-01-15 11:30:00,39.4,39.4,39.19,39.22,55400.0,28.075,28.075,27.9254,27.9467,55400.0
2010-01-15 12:00:00,39.21,39.33,39.18,39.18,50000.0,27.9396,28.0251,27.9182,27.9182,50000.0
2010-01-15 12:30:00,39.18,39.28,39.17,39.28,54400.0,27.9182,27.9895,27.9111,27.9895,54400.0
2010-01-15 13:00:00,39.28,39.39,39.28,39.38,67700.0,27.9895,28.0679,27.9895,28.0607,67700.0
2010-01-15 13:30:00,39.39,39.5,39.38,39.5,82500.0,28.0679,28.1463,28.0607,28.1463,82500.0
2010-01-15 14:00:00,39.49,39.5,39.4,39.4,92600.0,28.1391,28.1463,28.075,28.075,92600.0
2010-01-15 14:30:00,39.41,39.43,39.4,39.42,57900.0,28.0821,28.0964,28.075,28.0893,57900.0
2010-01-15 15:00:00,39.42,39.53,39.42,39.49,126400.0,28.0893,28.1676,28.0893,28.1391,126400.0
2010-01-15 15:30:00,39.49,39.53,39.48,39.5,143800.0,28.1391,28.1676,28.132,28.1463,143800.0
2010-01-19 09:30:00,39.55,39.75,39.46,39.68,75600.0,28.1819,28.3244,28.1178,28.2745,75600.0
2010-01-19 10:00:00,39.69,39.72,39.55,39.63,82600.0,28.2816,28.303,28.1819,28.2389,82600.0
2010-01-19 10:30:00,39.63,39.76,39.61,39.65,35300.0,28.2389,28.3315,28.2246,28.2531,35300.0
2010-01-19 11:00:00,39.67,39.71,39.63,39.64,40200.0,28.2674,28.2959,28.2389,28.246,40200.0
2010-01-19 11:30:00,39.64,39.67,39.64,39.67,35800.0,28.246,28.2674,28.246,28.2674,35800.0
2010-01-19 12:00:00,39.68,39.76,39.67,39.68,36300.0,28.2745,28.3315,28.2674,28.2745,36300.0
2010-01-19 12:30:00,39.69,39.77,39.68,39.75,33800.0,28.2816,28.3386,28.2745,28.3244,33800.0
2010-01-19 13:00:00,39.75,39.87,39.75,39.87,37400.0,28.3244,28.4099,28.3244,28.4099,37400.0
2010-01-19 13:30:00,39.87,39.92,39.86,39.92,53500.0,28.4099,28.4455,28.4028,28.4455,53500.0
2010-01-19 14:00:00,39.92,40.04,39.9,40.0,47600.0,28.4455,28.531,28.4313,28.5025,47600.0
2010-01-19 14:30:00,40.02,40.04,39.98,40.0,76100.0,28.5168,28.531,28.4883,28.5025,76100.0
2010-01-19 15:00:00,39.99,40.02,39.91,40.01,44800.0,28.4954,28.5168,28.4384,28.5097,44800.0
2010-01-19 15:30:00,40.01,40.07,40.0,40.06,120500.0,28.5097,28.5524,28.5025,28.5453,120500.0
2010-01-20 09:30:00,39.71,39.71,39.35,39.63,122000.0,28.2959,28.2959,28.0394,28.2389,122000.0
2010-01-20 10:00:00,39.59,39.71,39.52,39.67,112100.0,28.2104,28.2959,28.1605,28.2674,112100.0
2010-01-20 10:30:00,39.68,39.69,39.54,39.57,50500.0,28.2745,28.2816,28.1748,28.1961,50500.0
2010-01-20 11:00:00,39.57,39.6,39.46,39.56,73900.0,28.1961,28.2175,28.1178,28.189,73900.0
2010-01-20 11:30:00,39.56,39.57,39.46,39.5,93200.0,28.189,28.1961,28.1178,28.1463,93200.0
2010-01-20 12:00:00,39.5,39.61,39.49,39.55,59400.0,28.1463,28.2246,28.1391,28.1819,59400.0
2010-01-20 12:30:00,39.54,39.56,39.49,39.56,64600.0,28.1748,28.189,28.1391,28.189,64600.0
2010-01-20 13:00:00,39.56,39.6,39.47,39.52,46200.0,28.189,28.2175,28.1249,28.1605,46200.0
2010-01-20 13:30:00,39.51,39.59,39.49,39.55,56300.0,28.1534,28.2104,28.1391,28.1819,56300.0
2010-01-20 14:00:00,39.55,39.6,39.5,39.5,47100.0,28.1819,28.2175,28.1463,28.1463,47100.0
2010-01-20 14:30:00,39.51,39.63,39.49,39.58,43400.0,28.1534,28.2389,28.1391,28.2033,43400.0
2010-01-20 15:00:00,39.59,39.63,39.52,39.58,47500.0,28.2104,28.2389,28.1605,28.2033,47500.0
2010-01-20 15:30:00,39.58,39.68,39.54,39.6,103300.0,28.2033,28.2745,28.1748,28.2175,103300.0
2010-01-21 09:30:00,39.57,39.8,39.57,39.64,66800.0,28.1961,28.36,28.1961,28.246,66800.0
2010-01-21 10:00:00,39.64,39.83,39.49,39.49,90300.0,28.246,28.3814,28.1391,28.1391,90300.0
2010-01-21 10:30:00,39.47,39.64,39.41,39.46,107300.0,28.1249,28.246,28.0821,28.1178,107300.0
2010-01-21 11:00:00,39.47,39.51,39.33,39.45,93200.0,28.1249,28.1534,28.0251,28.1106,93200.0
2010-01-21 11:30:00,39.46,39.48,39.16,39.3,161000.0,28.1178,28.132,27.904,28.0037,161000.0
2010-01-21 12:00:00,39.31,39.51,39.21,39.22,66800.0,28.0109,28.1534,27.9396,27.9467,66800.0
2010-01-21 12:30:00,39.23,39.36,39.18,39.24,104200.0,27.9539,28.0465,27.9182,27.961,104200.0
2010-01-21 13:00:00,39.25,39.29,38.95,38.99,135700.0,27.9681,27.9966,27.7543,27.7828,135700.0
2010-01-21 13:30:00,38.99,39.02,38.97,38.99,133500.0,27.7828,27.8042,27.7686,27.7828,133500.0
2010-01-21 14:00:00,38.99,39.07,38.92,39.02,86900.0,27.7828,27.8399,27.733,27.8042,86900.0
2010-01-21 14:30:00,39.02,39.06,38.84,38.84,73000.0,27.8042,27.8327,27.676,27.676,73000.0
2010-01-21 15:00:00,38.85,38.86,38.65,38.73,129000.0,27.6831,27.6902,27.5406,27.5976,129000.0
2010-01-21 15:30:00,38.73,38.9,38.65,38.68,167800.0,27.5976,27.7187,27.5406,27.562,167800.0
2010-01-22 09:30:00,38.47,39.02,38.35,38.98,117900.0,27.4123,27.8042,27.3268,27.7757,117900.0
2010-01-22 10:00:00,38.99,39.02,38.69,38.96,114900.0,27.7828,27.8042,27.5691,27.7615,114900.0
2010-01-22 10:30:00,38.97,38.98,38.68,38.81,119000.0,27.7686,27.7757,27.562,27.6546,119000.0
2010-01-22 11:00:00,38.81,39.13,38.81,39.08,97300.0,27.6546,27.8826,27.6546,27.847,97300.0
2010-01-22 11:30:00,39.08,39.08,38.93,38.99,92700.0,27.847,27.847,27.7401,27.7828,92700.0
2010-01-22 12:00:00,38.99,39.04,38.87,39.03,49700.0,27.7828,27.8185,27.6973,27.8114,49700.0
2010-01-22 12:30:00,39.02,39.05,38.93,38.95,49200.0,27.8042,27.8256,27.7401,27.7543,49200.0
2010-01-22 13:00:00,38.93,38.99,38.84,38.9,31200.0,27.7401,27.7828,27.676,27.7187,31200.0
2010-01-22 13:30:00,38.9,38.98,38.78,38.95,68900.0,27.7187,27.7757,27.6332,27.7543,68900.0
2010-01-22 14:00:00,38.95,39.01,38.85,38.92,57100.0,27.7543,27.7971,27.6831,27.733,57100.0
2010-01-22 14:30:00,38.92,38.99,38.8,38.89,87400.0,27.733,27.7828,27.6475,27.7116,87400.0
2010-01-22 15:00:00,38.87,38.95,38.7,38.77,224700.0,27.6973,27.7543,27.5762,27.6261,224700.0
2010-01-22 15:30:00,38.77,38.82,38.55,38.59,331700.0,27.6261,27.6617,27.4693,27.4978,331700.0
2010-01-25 09:30:00,38.91,39.12,38.8,38.8,91600.0,27.7258,27.8755,27.6475,27.6475,91600.0
2010-01-25 10:00:00,38.79,38.97,38.69,38.85,99800.0,27.6403,27.7686,27.5691,27.6831,99800.0
2010-01-25 10:30:00,38.85,38.94,38.81,38.85,79600.0,27.6831,27.7472,27.6546,27.6831,79600.0
2010-01-25 11:00:00,38.82,38.84,38.55,38.63,70300.0,27.6617,27.676,27.4693,27.5263,70300.0
2010-01-25 11:30:00,38.61,38.74,38.56,38.68,64200.0,27.5121,27.6047,27.4764,27.562,64200.0
2010-01-25 12:00:00,38.66,38.79,38.66,38.73,24700.0,27.5477,27.6403,27.5477,27.5976,24700.0
2010-01-25 12:30:00,38.73,38.78,38.69,38.75,25200.0,27.5976,27.6332,27.5691,27.6118,25200.0
2010-01-25 13:00:00,38.72,38.73,38.63,38.66,22400.0,27.5905,27.5976,27.5263,27.5477,22400.0
2010-01-25 13:30:00,38.67,38.67,38.57,38.64,34200.0,27.5548,27.5548,27.4836,27.5335,34200.0
2010-01-25 14:00:00,38.63,38.65,38.6,38.6,42300.0,27.5263,27.5406,27.5049,27.5049,42300.0
2010-01-25 14:30:00,38.6,38.7,38.6,38.67,38900.0,27.5049,27.5762,27.5049,27.5548,38900.0
2010-01-25 15:00:00,38.67,38.71,38.64,38.71,55600.0,27.5548,27.5833,27.5335,27.5833,55600.0
2010-01-25 15:30:00,38.71,38.74,38.59,38.62,177300.0,27.5833,27.6047,27.4978,27.5192,177300.0
2010-01-26 09:30:00,38.39,38.83,38.28,38.63,76300.0,27.3553,27.6688,27.2769,27.5263,76300.0
2010-01-26 10:00:00,38.66,38.9,38.53,38.59,43300.0,27.5477,27.7187,27.4551,27.4978,43300.0
2010-01-26 10:30:00,38.58,38.61,38.42,38.48,52300.0,27.4907,27.5121,27.3767,27.4194,52300.0
2010-01-26 11:00:00,38.49,38.58,38.44,38.49,45800.0,27.4266,27.4907,27.3909,27.4266,45800.0
2010-01-26 11:30:00,38.49,38.66,38.47,38.58,42100.0,27.4266,27.5477,27.4123,27.4907,42100.0
2010-01-26 12:00:00,38.58,38.63,38.54,38.62,47900.0,27.4907,27.5263,27.4622,27.5192,47900.0
2010-01-26 12:30:00,38.62,38.62,38.57,38.58,21100.0,27.5192,27.5192,27.4836,27.4907,21100.0
2010-01-26 13:00:00,38.58,38.58,38.53,38.55,23600.0,27.4907,27.4907,27.4551,27.4693,23600.0
2010-01-26 13:30:00,38.56,38.59,38.54,38.57,23300.0,27.4764,27.4978,27.4622,27.4836,23300.0
2010-01-26 14:00:00,38.58,38.6,38.54,38.58,35900.0,27.4907,27.5049,27.4622,27.4907,35900.0
2010-01-26 14:30:00,38.58,38.63,38.56,38.59,29100.0,27.4907,27.5263,27.4764,27.4978,29100.0
2010-01-26 15:00:00,38.57,38.59,38.46,38.53,77400.0,27.4836,27.4978,27.4052,27.4551,77400.0
2010-01-26 15:30:00,38.53,38.58,38.35,38.35,121000.0,27.4551,27.4907,27.3268,27.3268,121000.0
2010-01-27 09:30:00,38.27,38.46,38.15,38.16,65700.0,27.2698,27.4052,27.1843,27.1914,65700.0
2010-01-27 10:00:00,38.14,38.26,37.98,38.21,106200.0,27.1772,27.2627,27.0632,27.227,106200.0
2010-01-27 10:30:00,38.2,38.34,38.05,38.34,61500.0,27.2199,27.3197,27.113,27.3197,61500.0
2010-01-27 11:00:00,38.31,38.34,38.17,38.24,46200.0,27.2983,27.3197,27.1985,27.2484,46200.0
2010-01-27 11:30:00,38.23,38.28,38.1,38.2,39100.0,27.2413,27.2769,27.1487,27.2199,39100.0
2010-01-27 12:00:00,38.21,38.25,38.08,38.14,47300.0,27.227,27.2556,27.1344,27.1772,47300.0
2010-01-27 12:30:00,38.14,38.18,38.1,38.16,54500.0,27.1772,27.2057,27.1487,27.1914,54500.0
2010-01-27 13:00:00,38.16,38.25,38.13,38.16,64400.0,27.1914,27.2556,27.17,27.1914,64400.0
2010-01-27 13:30:00,38.14,38.27,38.06,38.09,39400.0,27.1772,27.2698,27.1202,27.1415,39400.0
2010-01-27 14:00:00,38.11,38.14,37.87,38.03,84800.0,27.1558,27.1772,26.9848,27.0988,84800.0
2010-01-27 14:30:00,38.03,38.33,37.99,38.27,77800.0,27.0988,27.3126,27.0703,27.2698,77800.0
2010-01-27 15:00:00,38.25,38.33,38.04,38.32,112200.0,27.2556,27.3126,27.1059,27.3054,112200.0
2010-01-27 15:30:00,38.32,38.51,38.3,38.44,133100.0,27.3054,27.4408,27.2912,27.3909,133100.0
2010-01-28 09:30:00,38.69,39.03,38.3,39.01,120700.0,27.5691,27.8114,27.2912,27.7971,120700.0
2010-01-28 10:00:00,39.01,39.05,38.38,38.52,134000.0,27.7971,27.8256,27.3482,27.4479,134000.0
2010-01-28 10:30:00,38.5,38.82,38.49,38.74,104900.0,27.4337,27.6617,27.4266,27.6047,104900.0
2010-01-28 11:00:00,38.71,38.75,38.51,38.65,121600.0,27.5833,27.6118,27.4408,27.5406,121600.0
2010-01-28 11:30:00,38.65,38.66,38.43,38.47,153500.0,27.5406,27.5477,27.3838,27.4123,153500.0
2010-01-28 12:00:00,38.45,38.48,38.24,38.28,74200.0,27.3981,27.4194,27.2484,27.2769,74200.0
2010-01-28 12:30:00,38.29,38.31,38.22,38.24,130200.0,27.2841,27.2983,27.2342,27.2484,130200.0
2010-01-28 13:00:00,38.25,38.36,38.19,38.35,80200.0,27.2556,27.3339,27.2128,27.3268,80200.0
2010-01-28 13:30:00,38.35,38.35,38.04,38.1,98000.0,27.3268,27.3268,27.1059,27.1487,98000.0
2010-01-28 14:00:00,38.1,38.19,37.97,38.16,63800.0,27.1487,27.2128,27.056,27.1914,63800.0
2010-01-28 14:30:00,38.15,38.38,38.1,38.3,126100.0,27.1843,27.3482,27.1487,27.2912,126100.0
2010-01-28 15:00:00,38.29,38.43,38.22,38.28,183800.0,27.2841,27.3838,27.2342,27.2769,183800.0
2010-01-28 15:30:00,38.28,38.39,38.04,38.06,220600.0,27.2769,27.3553,27.1059,27.1202,220600.0
2010-01-29 09:30:00,35.68,36.42,33.51,34.85,1093000.0,25.4243,25.9516,23.878,24.8328,1093000.0
2010-01-29 10:00:00,34.81,34.86,33.92,34.16,360200.0,24.8043,24.84,24.1702,24.3412,360200.0
2010-01-29 10:30:00,34.16,34.17,33.57,34.04,337500.0,24.3412,24.3483,23.9208,24.2557,337500.0
2010-01-29 11:00:00,34.04,34.18,33.78,33.94,221700.0,24.2557,24.3554,24.0704,24.1844,221700.0
2010-01-29 11:30:00,33.91,34.0,33.59,33.6,214300.0,24.163,24.2272,23.935,23.9421,214300.0
2010-01-29 12:00:00,33.6,33.73,33.41,33.69,194900.0,23.9421,24.0348,23.8067,24.0063,194900.0
2010-01-29 12:30:00,33.7,33.87,33.4,33.49,271400.0,24.0134,24.1345,23.7996,23.8637,271400.0
2010-01-29 13:00:00,33.49,33.69,33.25,33.68,241800.0,23.8637,24.0063,23.6927,23.9991,241800.0
2010-01-29 13:30:00,33.68,33.74,32.76,32.99,336600.0,23.9991,24.0419,23.3436,23.5075,336600.0
2010-01-29 14:00:00,32.98,33.12,32.88,33.0,391900.0,23.5003,23.6001,23.4291,23.5146,391900.0
2010-01-29 14:30:00,33.0,33.0,32.48,32.62,507000.0,23.5146,23.5146,23.1441,23.2438,507000.0
2010-01-29 15:00:00,32.62,32.75,32.54,32.75,536000.0,23.2438,23.3365,23.1868,23.3365,536000.0
2010-01-29 15:30:00,32.74,32.93,32.49,32.52,660800.0,23.3293,23.4647,23.1512,23.1726,660800.0
2010-02-01 09:30:00,32.82,33.47,32.57,33.43,550700.0,23.3863,23.8495,23.2082,23.821,550700.0
2010-02-01 10:00:00,33.43,33.95,33.42,33.85,418600.0,23.821,24.1915,23.8139,24.1203,418600.0
2010-02-01 10:30:00,33.84,33.98,33.68,33.68,250500.0,24.1131,24.2129,23.9991,23.9991,250500.0
2010-02-01 11:00:00,33.68,34.19,33.57,33.92,378800.0,23.9991,24.3625,23.9208,24.1702,378800.0
2010-02-01 11:30:00,33.9,33.91,33.5,33.51,281700.0,24.1559,24.163,23.8709,23.878,281700.0
2010-02-01 12:00:00,33.5,33.64,33.48,33.54,114900.0,23.8709,23.9706,23.8566,23.8994,114900.0
2010-02-01 12:30:00,33.55,33.67,33.5,33.5,156300.0,23.9065,23.992,23.8709,23.8709,156300.0
2010-02-01 13:00:00,33.5,33.66,33.42,33.53,105300.0,23.8709,23.9849,23.8139,23.8923,105300.0
2010-02-01 13:30:00,33.53,33.53,33.35,33.35,85500.0,23.8923,23.8923,23.764,23.764,85500.0
2010-02-01 14:00:00,33.34,33.41,33.25,33.3,111600.0,23.7569,23.8067,23.6927,23.7284,111600.0
2010-02-01 14:30:00,33.31,33.33,33.23,33.26,124100.0,23.7355,23.7497,23.6785,23.6999,124100.0
2010-02-01 15:00:00,33.27,33.39,33.21,33.32,179900.0,23.707,23.7925,23.6642,23.7426,179900.0
2010-02-01 15:30:00,33.32,33.35,33.25,33.32,377600.0,23.7426,23.764,23.6927,23.7426,377600.0
2010-02-02 09:30:00,33.37,33.7,33.18,33.37,145800.0,23.7782,24.0134,23.6429,23.7782,145800.0
2010-02-02 10:00:00,33.37,33.84,33.3,33.65,178100.0,23.7782,24.1131,23.7284,23.9778,178100.0
2010-02-02 10:30:00,33.65,33.66,33.34,33.47,116000.0,23.9778,23.9849,23.7569,23.8495,116000.0
2010-02-02 11:00:00,33.45,33.55,33.28,33.45,159200.0,23.8352,23.9065,23.7141,23.8352,159200.0
2010-02-02 11:30:00,33.45,33.54,33.4,33.45,87000.0,23.8352,23.8994,23.7996,23.8352,87000.0
2010-02-02 12:00:00,33.46,33.57,33.44,33.54,109000.0,23.8424,23.9208,23.8281,23.8994,109000.0
2010-02-02 12:30:00,33.55,33.55,33.42,33.47,71900.0,23.9065,23.9065,23.8139,23.8495,71900.0
2010-02-02 13:00:00,33.47,33.54,33.44,33.51,104100.0,23.8495,23.8994,23.8281,23.878,104100.0
2010-02-02 13:30:00,33.51,33.58,33.46,33.58,124000.0,23.878,23.9279,23.8424,23.9279,124000.0
2010-02-02 14:00:00,33.58,33.59,33.46,33.53,95600.0,23.9279,23.935,23.8424,23.8923,95600.0
2010-02-02 14:30:00,33.53,33.63,33.51,33.53,149000.0,23.8923,23.9635,23.878,23.8923,149000.0
2010-02-02 15:00:00,33.53,33.71,33.5,33.61,252100.0,23.8923,24.0205,23.8709,23.9493,252100.0
2010-02-02 15:30:00,33.6,33.61,33.45,33.53,316100.0,23.9421,23.9493,23.8352,23.8923,316100.0
2010-02-03 09:30:00,33.29,33.42,33.14,33.28,86300.0,23.7212,23.8139,23.6144,23.7141,86300.0
2010-02-03 10:00:00,33.28,33.56,33.1,33.11,282700.0,23.7141,23.9136,23.5859,23.593,282700.0
2010-02-03 10:30:00,33.11,33.14,32.7,33.12,185700.0,23.593,23.6144,23.3008,23.6001,185700.0
2010-02-03 11:00:00,33.12,33.33,33.09,33.14,59300.0,23.6001,23.7497,23.5787,23.6144,59300.0
2010-02-03 11:30:00,33.13,33.16,33.08,33.1,100200.0,23.6072,23.6286,23.5716,23.5859,100200.0
2010-02-03 12:00:00,33.1,33.22,33.1,33.15,54400.0,23.5859,23.6714,23.5859,23.6215,54400.0
2010-02-03 12:30:00,33.15,33.29,33.15,33.23,122700.0,23.6215,23.7212,23.6215,23.6785,122700.0
2010-02-03 13:00:00,33.23,33.4,33.12,33.12,66800.0,23.6785,23.7996,23.6001,23.6001,66800.0
2010-02-03 13:30:00,33.13,33.2,32.96,33.04,70000.0,23.6072,23.6571,23.4861,23.5431,70000.0
2010-02-03 14:00:00,33.04,33.18,33.03,33.11,39500.0,23.5431,23.6429,23.536,23.593,39500.0
2010-02-03 14:30:00,33.11,33.12,33.0,33.09,43000.0,23.593,23.6001,23.5146,23.5787,43000.0
2010-02-03 15:00:00,33.09,33.21,33.09,33.15,76900.0,23.5787,23.6642,23.5787,23.6215,76900.0
2010-02-03 15:30:00,33.14,33.26,33.08,33.1,165400.0,23.6144,23.6999,23.5716,23.5859,165400.0
2010-02-04 09:30:00,32.83,33.02,32.65,32.79,170200.0,23.3935,23.5288,23.2652,23.365,170200.0
2010-02-04 10:00:00,32.8,33.03,32.79,32.87,174300.0,23.3721,23.536,23.365,23.422,174300.0
2010-02-04 10:30:00,32.87,33.06,32.69,32.71,117500.0,23.422,23.5573,23.2937,23.308,117500.0
2010-02-04 11:00:00,32.69,33.04,32.68,33.0,99200.0,23.2937,23.5431,23.2866,23.5146,99200.0
2010-02-04 11:30:00,33.02,33.04,32.72,32.95,60100.0,23.5288,23.5431,23.3151,23.479,60100.0
2010-02-04 12:00:00,32.94,32.95,32.78,32.83,47300.0,23.4718,23.479,23.3578,23.3935,47300.0
2010-02-04 12:30:00,32.82,32.91,32.73,32.91,45400.0,23.3863,23.4505,23.3222,23.4505,45400.0
2010-02-04 13:00:00,32.91,32.92,32.8,32.83,47700.0,23.4505,23.4576,23.3721,23.3935,47700.0
2010-02-04 13:30:00,32.86,32.89,32.76,32.86,113600.0,23.4148,23.4362,23.3436,23.4148,113600.0
2010-02-04 14:00:00,32.86,33.02,32.81,32.97,133700.0,23.4148,23.5288,23.3792,23.4932,133700.0
2010-02-04 14:30:00,32.97,33.11,32.94,33.01,105200.0,23.4932,23.593,23.4718,23.5217,105200.0
2010-02-04 15:00:00,33.02,33.05,32.82,32.96,210500.0,23.5288,23.5502,23.3863,23.4861,210500.0
2010-02-04 15:30:00,32.96,33.0,32.71,32.71,397700.0,23.4861,23.5146,23.308,23.308,397700.0
2010-02-05 09:30:00,32.62,32.89,32.38,32.56,167500.0,23.2438,23.4362,23.0728,23.2011,167500.0
2010-02-05 10:00:00,32.58,32.75,32.49,32.68,148800.0,23.2153,23.3365,23.1512,23.2866,148800.0
2010-02-05 10:30:00,32.69,32.9,32.65,32.89,142500.0,23.2937,23.4433,23.2652,23.4362,142500.0
2010-02-05 11:00:00,32.88,32.91,32.78,32.78,89800.0,23.4291,23.4505,23.3578,23.3578,89800.0
2010-02-05 11:30:00,32.78,32.81,32.63,32.77,120000.0,23.3578,23.3792,23.2509,23.3507,120000.0
2010-02-05 12:00:00,32.77,32.94,32.76,32.79,121300.0,23.3507,23.4718,23.3436,23.365,121300.0
2010-02-05 12:30:00,32.79,32.79,32.58,32.71,118500.0,23.365,23.365,23.2153,23.308,118500.0
2010-02-05 13:00:00,32.7,32.71,32.45,32.48,110800.0,23.3008,23.308,23.1227,23.1441,110800.0
2010-02-05 13:30:00,32.48,32.51,32.2,32.27,120100.0,23.1441,23.1654,22.9445,22.9944,120100.0
2010-02-05 14:00:00,32.26,32.35,32.11,32.3,170700.0,22.9873,23.0514,22.8804,23.0158,170700.0
2010-02-05 14:30:00,32.3,32.38,32.18,32.3,176700.0,23.0158,23.0728,22.9303,23.0158,176700.0
2010-02-05 15:00:00,32.3,32.84,32.3,32.57,268000.0,23.0158,23.4006,23.0158,23.2082,268000.0
2010-02-05 15:30:00,32.57,32.8,32.46,32.74,358800.0,23.2082,23.3721,23.1298,23.3293,358800.0
2010-02-08 09:30:00,32.82,32.96,32.4,32.9,137000.0,23.3863,23.4861,23.0871,23.4433,137000.0
2010-02-08 10:00:00,32.91,32.98,32.79,32.95,152500.0,23.4505,23.5003,23.365,23.479,152500.0
2010-02-08 10:30:00,32.94,33.14,32.83,33.13,120800.0,23.4718,23.6144,23.3935,23.6072,120800.0
2010-02-08 11:00:00,33.13,33.25,33.12,33.2,81500.0,23.6072,23.6927,23.6001,23.6571,81500.0
2010-02-08 11:30:00,33.2,33.22,33.05,33.08,136200.0,23.6571,23.6714,23.5502,23.5716,136200.0
2010-02-08 12:00:00,33.08,33.09,32.97,33.06,70500.0,23.5716,23.5787,23.4932,23.5573,70500.0
2010-02-08 12:30:00,33.07,33.15,33.05,33.12,73000.0,23.5645,23.6215,23.5502,23.6001,73000.0
2010-02-08 13:00:00,33.11,33.12,32.81,32.85,45100.0,23.593,23.6001,23.3792,23.4077,45100.0
2010-02-08 13:30:00,32.86,32.88,32.74,32.79,71300.0,23.4148,23.4291,23.3293,23.365,71300.0
2010-02-08 14:00:00,32.8,32.92,32.79,32.92,67200.0,23.3721,23.4576,23.365,23.4576,67200.0
2010-02-08 14:30:00,32.9,32.9,32.72,32.77,110800.0,23.4433,23.4433,23.3151,23.3507,110800.0
2010-02-08 15:00:00,32.77,32.83,32.64,32.72,100900.0,23.3507,23.3935,23.2581,23.3151,100900.0
2010-02-08 15:30:00,32.72,32.76,32.51,32.53,225600.0,23.3151,23.3436,23.1654,23.1797,225600.0
2010-02-09 09:30:00,33.03,33.06,32.38,32.4,142400.0,23.536,23.5573,23.0728,23.0871,142400.0
2010-02-09 10:00:00,32.4,32.69,32.35,32.43,138500.0,23.0871,23.2937,23.0514,23.1084,138500.0
2010-02-09 10:30:00,32.43,32.51,32.07,32.11,188500.0,23.1084,23.1654,22.8519,22.8804,188500.0
2010-02-09 11:00:00,32.12,32.16,31.91,32.03,140300.0,22.8875,22.916,22.7379,22.8234,140300.0
2010-02-09 11:30:00,32.02,32.42,31.98,32.24,179700.0,22.8163,23.1013,22.7878,22.973,179700.0
2010-02-09 12:00:00,32.25,32.55,32.23,32.47,125000.0,22.9802,23.1939,22.9659,23.1369,125000.0
2010-02-09 12:30:00,32.49,32.55,32.19,32.51,228300.0,23.1512,23.1939,22.9374,23.1654,228300.0
2010-02-09 13:00:00,32.51,32.64,32.42,32.56,107100.0,23.1654,23.2581,23.1013,23.2011,107100.0
2010-02-09 13:30:00,32.56,32.64,32.5,32.56,62700.0,23.2011,23.2581,23.1583,23.2011,62700.0
2010-02-09 14:00:00,32.57,32.59,32.43,32.46,69000.0,23.2082,23.2224,23.1084,23.1298,69000.0
2010-02-09 14:30:00,32.47,32.58,32.4,32.4,91300.0,23.1369,23.2153,23.0871,23.0871,91300.0
2010-02-09 15:00:00,32.42,32.61,32.4,32.55,153400.0,23.1013,23.2367,23.0871,23.1939,153400.0
2010-02-09 15:30:00,32.55,32.61,32.4,32.54,287600.0,23.1939,23.2367,23.0871,23.1868,287600.0
2010-02-10 09:30:00,32.48,32.48,32.21,32.37,110200.0,23.1441,23.1441,22.9517,23.0657,110200.0
2010-02-10 10:00:00,32.34,32.36,31.87,31.97,72000.0,23.0443,23.0586,22.7094,22.7807,72000.0
2010-02-10 10:30:00,31.95,32.08,31.92,31.99,111400.0,22.7664,22.859,22.745,22.7949,111400.0
2010-02-10 11:00:00,32.0,32.06,31.95,32.02,115100.0,22.802,22.8448,22.7664,22.8163,115100.0
2010-02-10 11:30:00,32.03,32.04,31.94,32.0,84600.0,22.8234,22.8305,22.7593,22.802,84600.0
2010-02-10 12:00:00,32.0,32.31,31.98,32.31,73900.0,22.802,23.0229,22.7878,23.0229,73900.0
2010-02-10 12:30:00,32.32,32.37,32.16,32.16,64200.0,23.0301,23.0657,22.916,22.916,64200.0
2010-02-10 13:00:00,32.15,32.23,32.1,32.23,78800.0,22.9089,22.9659,22.8733,22.9659,78800.0
2010-02-10 13:30:00,32.22,32.23,32.13,32.17,43200.0,22.9588,22.9659,22.8947,22.9232,43200.0
2010-02-10 14:00:00,32.18,32.21,32.08,32.08,106600.0,22.9303,22.9517,22.859,22.859,106600.0
2010-02-10 14:30:00,32.09,32.13,32.03,32.07,89900.0,22.8662,22.8947,22.8234,22.8519,89900.0
2010-02-10 15:00:00,32.07,32.12,31.97,32.07,134100.0,22.8519,22.8875,22.7807,22.8519,134100.0
2010-02-10 15:30:00,32.09,32.21,32.0,32.17,462000.0,22.8662,22.9517,22.802,22.9232,462000.0
2010-02-11 09:30:00,32.02,32.15,31.8,31.94,89300.0,22.8163,22.9089,22.6595,22.7593,89300.0
2010-02-11 10:00:00,31.94,32.18,31.9,32.0,116200.0,22.7593,22.9303,22.7308,22.802,116200.0
2010-02-11 10:30:00,32.0,32.06,31.85,31.99,47600.0,22.802,22.8448,22.6951,22.7949,47600.0
2010-02-11 11:00:00,32.02,32.24,31.95,32.21,71600.0,22.8163,22.973,22.7664,22.9517,71600.0
2010-02-11 11:30:00,32.24,32.45,32.15,32.38,62300.0,22.973,23.1227,22.9089,23.0728,62300.0
2010-02-11 12:00:00,32.38,32.54,32.38,32.5,64100.0,23.0728,23.1868,23.0728,23.1583,64100.0
2010-02-11 12:30:00,32.49,32.53,32.42,32.5,58200.0,23.1512,23.1797,23.1013,23.1583,58200.0
2010-02-11 13:00:00,32.49,32.58,32.48,32.49,64500.0,23.1512,23.2153,23.1441,23.1512,64500.0
2010-02-11 13:30:00,32.48,32.49,32.33,32.43,41100.0,23.1441,23.1512,23.0372,23.1084,41100.0
2010-02-11 14:00:00,32.43,32.55,32.41,32.47,84400.0,23.1084,23.1939,23.0942,23.1369,84400.0
2010-02-11 14:30:00,32.47,32.48,32.3,32.34,149300.0,23.1369,23.1441,23.0158,23.0443,149300.0
2010-02-11 15:00:00,32.32,32.36,32.21,32.22,156600.0,23.0301,23.0586,22.9517,22.9588,156600.0
2010-02-11 15:30:00,32.23,32.35,32.17,32.33,336900.0,22.9659,23.0514,22.9232,23.0372,336900.0
2010-02-12 09:30:00,31.9,31.99,31.55,31.93,87900.0,22.7308,22.7949,22.4814,22.7522,87900.0
2010-02-12 10:00:00,31.92,32.08,31.73,31.92,124600.0,22.745,22.859,22.6096,22.745,124600.0
2010-02-12 10:30:00,31.95,31.95,31.79,31.84,88100.0,22.7664,22.7664,22.6524,22.688,88100.0
2010-02-12 11:00:00,31.85,31.93,31.82,31.88,62500.0,22.6951,22.7522,22.6738,22.7165,62500.0
2010-02-12 11:30:00,31.88,31.95,31.84,31.94,62800.0,22.7165,22.7664,22.688,22.7593,62800.0
2010-02-12 12:00:00,31.95,32.22,31.93,32.15,82700.0,22.7664,22.9588,22.7522,22.9089,82700.0
2010-02-12 12:30:00,32.16,32.19,32.09,32.11,51500.0,22.916,22.9374,22.8662,22.8804,51500.0
2010-02-12 13:00:00,32.13,32.13,31.91,31.98,49800.0,22.8947,22.8947,22.7379,22.7878,49800.0
2010-02-12 13:30:00,31.97,32.09,31.93,32.03,53200.0,22.7807,22.8662,22.7522,22.8234,53200.0
2010-02-12 14:00:00,32.03,32.29,32.01,32.22,81100.0,22.8234,23.0087,22.8092,22.9588,81100.0
2010-02-12 14:30:00,32.21,32.23,32.1,32.11,96400.0,22.9517,22.9659,22.8733,22.8804,96400.0
2010-02-12 15:00:00,32.09,32.15,32.0,32.1,82700.0,22.8662,22.9089,22.802,22.8733,82700.0
2010-02-12 15:30:00,32.09,32.16,32.01,32.12,293100.0,22.8662,22.916,22.8092,22.8875,293100.0
2010-02-16 09:30:00,32.29,32.45,32.11,32.22,116200.0,23.0087,23.1227,22.8804,22.9588,116200.0
2010-02-16 10:00:00,32.21,32.28,32.1,32.17,116600.0,22.9517,23.0015,22.8733,22.9232,116600.0
2010-02-16 10:30:00,32.18,32.41,32.16,32.36,365300.0,22.9303,23.0942,22.916,23.0586,365300.0
2010-02-16 11:00:00,32.37,32.54,32.35,32.43,83700.0,23.0657,23.1868,23.0514,23.1084,83700.0
2010-02-16 11:30:00,32.43,32.51,32.39,32.51,83800.0,23.1084,23.1654,23.0799,23.1654,83800.0
2010-02-16 12:00:00,32.51,32.51,32.42,32.44,52800.0,23.1654,23.1654,23.1013,23.1156,52800.0
2010-02-16 12:30:00,32.44,32.52,32.44,32.48,38000.0,23.1156,23.1726,23.1156,23.1441,38000.0
2010-02-16 13:00:00,32.48,32.49,32.38,32.41,61300.0,23.1441,23.1512,23.0728,23.0942,61300.0
2010-02-16 13:30:00,32.4,32.42,32.37,32.4,34100.0,23.0871,23.1013,23.0657,23.0871,34100.0
2010-02-16 14:00:00,32.4,32.41,32.35,32.39,87800.0,23.0871,23.0942,23.0514,23.0799,87800.0
2010-02-16 14:30:00,32.39,32.43,32.32,32.39,145000.0,23.0799,23.1084,23.0301,23.0799,145000.0
2010-02-16 15:00:00,32.38,32.49,32.38,32.45,142400.0,23.0728,23.1512,23.0728,23.1227,142400.0
2010-02-16 15:30:00,32.46,32.61,32.44,32.56,296600.0,23.1298,23.2367,23.1156,23.2011,296600.0
2010-02-17 09:30:00,32.57,32.85,32.52,32.7,80700.0,23.2082,23.4077,23.1726,23.3008,80700.0
2010-02-17 10:00:00,32.71,32.71,32.45,32.49,122600.0,23.308,23.308,23.1227,23.1512,122600.0
2010-02-17 10:30:00,32.49,32.61,32.38,32.44,103800.0,23.1512,23.2367,23.0728,23.1156,103800.0
2010-02-17 11:00:00,32.43,32.43,32.2,32.21,139600.0,23.1084,23.1084,22.9445,22.9517,139600.0
2010-02-17 11:30:00,32.21,32.21,31.92,31.99,264800.0,22.9517,22.9517,22.745,22.7949,264800.0
2010-02-17 12:00:00,32.0,32.04,31.88,31.89,186700.0,22.802,22.8305,22.7165,22.7236,186700.0
2010-02-17 12:30:00,31.89,31.94,31.73,31.9,388000.0,22.7236,22.7593,22.6096,22.7308,388000.0
2010-02-17 13:00:00,31.9,32.0,31.9,31.99,137700.0,22.7308,22.802,22.7308,22.7949,137700.0
2010-02-17 13:30:00,31.99,32.0,31.86,31.88,146000.0,22.7949,22.802,22.7023,22.7165,146000.0
2010-02-17 14:00:00,31.89,32.04,31.8,31.98,182600.0,22.7236,22.8305,22.6595,22.7878,182600.0
2010-02-17 14:30:00,31.99,32.15,31.98,32.05,132600.0,22.7949,22.9089,22.7878,22.8377,132600.0
2010-02-17 15:00:00,32.05,32.08,31.97,32.0,150900.0,22.8377,22.859,22.7807,22.802,150900.0
2010-02-17 15:30:00,32.0,32.09,31.98,32.08,343700.0,22.802,22.8662,22.7878,22.859,343700.0
2010-02-18 09:30:00,32.1,32.42,32.05,32.15,281400.0,22.8733,23.1013,22.8377,22.9089,281400.0
2010-02-18 10:00:00,32.15,32.32,32.07,32.32,216600.0,22.9089,23.0301,22.8519,23.0301,216600.0
2010-02-18 10:30:00,32.32,32.33,31.96,31.99,182000.0,23.0301,23.0372,22.7735,22.7949,182000.0
2010-02-18 11:00:00,31.99,32.05,31.83,31.83,136700.0,22.7949,22.8377,22.6809,22.6809,136700.0
2010-02-18 11:30:00,31.81,32.0,31.8,31.99,119500.0,22.6666,22.802,22.6595,22.7949,119500.0
2010-02-18 12:00:00,32.0,32.0,31.86,31.93,69700.0,22.802,22.802,22.7023,22.7522,69700.0
2010-02-18 12:30:00,31.94,31.98,31.93,31.94,57500.0,22.7593,22.7878,22.7522,22.7593,57500.0
2010-02-18 13:00:00,31.95,32.0,31.93,31.94,84700.0,22.7664,22.802,22.7522,22.7593,84700.0
2010-02-18 13:30:00,31.95,31.98,31.88,31.88,109700.0,22.7664,22.7878,22.7165,22.7165,109700.0
2010-02-18 14:00:00,31.88,32.01,31.87,31.99,113100.0,22.7165,22.8092,22.7094,22.7949,113100.0
2010-02-18 14:30:00,31.98,32.01,31.95,32.01,234900.0,22.7878,22.8092,22.7664,22.8092,234900.0
2010-02-18 15:00:00,32.0,32.05,31.97,32.0,333100.0,22.802,22.8377,22.7807,22.802,333100.0
2010-02-18 15:30:00,32.0,32.04,31.98,32.01,319900.0,22.802,22.8305,22.7878,22.8092,319900.0
2010-02-19 09:30:00,31.72,31.96,31.5,31.51,237500.0,22.6025,22.7735,22.4457,22.4529,237500.0
2010-02-19 10:00:00,31.51,31.62,31.34,31.57,195600.0,22.4529,22.5313,22.3317,22.4956,195600.0
2010-02-19 10:30:00,31.58,31.83,31.51,31.69,205100.0,22.5028,22.6809,22.4529,22.5811,205100.0
2010-02-19 11:00:00,31.67,31.93,31.66,31.89,168900.0,22.5669,22.7522,22.5598,22.7236,168900.0
2010-02-19 11:30:00,31.88,31.88,31.73,31.82,295400.0,22.7165,22.7165,22.6096,22.6738,295400.0
2010-02-19 12:00:00,31.82,31.85,31.64,31.79,169600.0,22.6738,22.6951,22.5455,22.6524,169600.0
2010-02-19 12:30:00,31.79,31.86,31.77,31.81,102900.0,22.6524,22.7023,22.6381,22.6666,102900.0
2010-02-19 13:00:00,31.81,31.85,31.75,31.8,128200.0,22.6666,22.6951,22.6239,22.6595,128200.0
2010-02-19 13:30:00,31.8,31.85,31.75,31.77,228100.0,22.6595,22.6951,22.6239,22.6381,228100.0
2010-02-19 14:00:00,31.78,31.81,31.75,31.78,107300.0,22.6453,22.6666,22.6239,22.6453,107300.0
2010-02-19 14:30:00,31.79,31.89,31.7,31.71,293600.0,22.6524,22.7236,22.5883,22.5954,293600.0
2010-02-19 15:00:00,31.71,31.82,31.7,31.77,253500.0,22.5954,22.6738,22.5883,22.6381,253500.0
2010-02-19 15:30:00,31.78,31.92,31.77,31.78,455100.0,22.6453,22.745,22.6381,22.6453,455100.0
2010-02-22 09:30:00,32.0,32.07,31.75,31.87,202300.0,22.802,22.8519,22.6239,22.7094,202300.0
2010-02-22 10:00:00,31.87,32.2,31.69,32.03,295100.0,22.7094,22.9445,22.5811,22.8234,295100.0
2010-02-22 10:30:00,32.05,32.31,32.04,32.28,187500.0,22.8377,23.0229,22.8305,23.0015,187500.0
2010-02-22 11:00:00,32.28,32.37,32.17,32.26,178100.0,23.0015,23.0657,22.9232,22.9873,178100.0
2010-02-22 11:30:00,32.27,32.32,32.23,32.28,105300.0,22.9944,23.0301,22.9659,23.0015,105300.0
2010-02-22 12:00:00,32.28,32.28,32.12,32.15,131500.0,23.0015,23.0015,22.8875,22.9089,131500.0
2010-02-22 12:30:00,32.14,32.3,32.12,32.3,133800.0,22.9018,23.0158,22.8875,23.0158,133800.0
2010-02-22 13:00:00,32.32,32.44,32.27,32.41,111900.0,23.0301,23.1156,22.9944,23.0942,111900.0
2010-02-22 13:30:00,32.41,32.41,32.28,32.32,163400.0,23.0942,23.0942,23.0015,23.0301,163400.0
2010-02-22 14:00:00,32.31,32.32,32.18,32.23,76400.0,23.0229,23.0301,22.9303,22.9659,76400.0
2010-02-22 14:30:00,32.24,32.24,32.13,32.15,79900.0,22.973,22.973,22.8947,22.9089,79900.0
2010-02-22 15:00:00,32.15,32.16,32.06,32.15,119400.0,22.9089,22.916,22.8448,22.9089,119400.0
2010-02-22 15:30:00,32.15,32.16,31.98,32.03,223700.0,22.9089,22.916,22.7878,22.8234,223700.0
2010-02-23 09:30:00,31.94,32.22,31.94,32.08,44800.0,22.7593,22.9588,22.7593,22.859,44800.0
2010-02-23 10:00:00,32.06,32.07,31.68,31.72,83600.0,22.8448,22.8519,22.574,22.6025,83600.0
2010-02-23 10:30:00,31.73,31.78,31.65,31.67,67500.0,22.6096,22.6453,22.5526,22.5669,67500.0
2010-02-23 11:00:00,31.67,31.73,31.56,31.66,109200.0,22.5669,22.6096,22.4885,22.5598,109200.0
2010-02-23 11:30:00,31.66,31.7,31.58,31.59,95400.0,22.5598,22.5883,22.5028,22.5099,95400.0
2010-02-23 12:00:00,31.59,31.65,31.52,31.52,75500.0,22.5099,22.5526,22.46,22.46,75500.0
2010-02-23 12:30:00,31.52,31.62,31.52,31.62,54600.0,22.46,22.5313,22.46,22.5313,54600.0
2010-02-23 13:00:00,31.61,31.61,31.49,31.49,82300.0,22.5241,22.5241,22.4386,22.4386,82300.0
2010-02-23 13:30:00,31.49,31.63,31.49,31.55,163900.0,22.4386,22.5384,22.4386,22.4814,163900.0
2010-02-23 14:00:00,31.55,31.57,31.48,31.54,103400.0,22.4814,22.4956,22.4315,22.4743,103400.0
2010-02-23 14:30:00,31.54,31.78,31.51,31.69,194000.0,22.4743,22.6453,22.4529,22.5811,194000.0
2010-02-23 15:00:00,31.68,31.76,31.66,31.69,61100.0,22.574,22.631,22.5598,22.5811,61100.0
2010-02-23 15:30:00,31.69,31.69,31.5,31.51,166600.0,22.5811,22.5811,22.4457,22.4529,166600.0
2010-02-24 09:30:00,31.58,31.71,31.53,31.63,124500.0,22.5028,22.5954,22.4671,22.5384,124500.0
2010-02-24 10:00:00,31.62,31.64,31.42,31.59,135500.0,22.5313,22.5455,22.3887,22.5099,135500.0
2010-02-24 10:30:00,31.59,31.84,31.56,31.76,141500.0,22.5099,22.688,22.4885,22.631,141500.0
2010-02-24 11:00:00,31.78,31.8,31.7,31.76,62100.0,22.6453,22.6595,22.5883,22.631,62100.0
2010-02-24 11:30:00,31.76,31.81,31.7,31.77,41400.0,22.631,22.6666,22.5883,22.6381,41400.0
2010-02-24 12:00:00,31.78,31.83,31.71,31.76,51400.0,22.6453,22.6809,22.5954,22.631,51400.0
2010-02-24 12:30:00,31.76,31.81,31.72,31.75,32500.0,22.631,22.6666,22.6025,22.6239,32500.0
2010-02-24 13:00:00,31.75,31.88,31.72,31.87,41600.0,22.6239,22.7165,22.6025,22.7094,41600.0
2010-02-24 13:30:00,31.87,31.92,31.84,31.87,67700.0,22.7094,22.745,22.688,22.7094,67700.0
2010-02-24 14:00:00,31.87,31.91,31.79,31.8,120100.0,22.7094,22.7379,22.6524,22.6595,120100.0
2010-02-24 14:30:00,31.79,31.8,31.68,31.74,85800.0,22.6524,22.6595,22.574,22.6168,85800.0
2010-02-24 15:00:00,31.75,31.82,31.56,31.56,144800.0,22.6239,22.6738,22.4885,22.4885,144800.0
2010-02-24 15:30:00,31.57,31.76,31.55,31.72,179200.0,22.4956,22.631,22.4814,22.6025,179200.0
2010-02-25 09:30:00,31.27,31.66,30.82,31.15,126800.0,22.2819,22.5598,21.9612,22.1964,126800.0
2010-02-25 10:00:00,31.15,31.25,31.08,31.21,119100.0,22.1964,22.2676,22.1465,22.2391,119100.0
2010-02-25 10:30:00,31.21,31.21,30.98,30.99,82100.0,22.2391,22.2391,22.0752,22.0823,82100.0
2010-02-25 11:00:00,30.99,31.07,30.93,30.95,120800.0,22.0823,22.1393,22.0396,22.0538,120800.0
2010-02-25 11:30:00,30.93,31.06,30.89,30.97,96700.0,22.0396,22.1322,22.0111,22.0681,96700.0
2010-02-25 12:00:00,30.96,31.17,30.96,31.11,76900.0,22.061,22.2106,22.061,22.1678,76900.0
2010-02-25 12:30:00,31.11,31.2,31.07,31.13,43400.0,22.1678,22.232,22.1393,22.1821,43400.0
2010-02-25 13:00:00,31.14,31.2,31.13,31.15,30600.0,22.1892,22.232,22.1821,22.1964,30600.0
2010-02-25 13:30:00,31.15,31.21,31.11,31.2,66700.0,22.1964,22.2391,22.1678,22.232,66700.0
2010-02-25 14:00:00,31.2,31.39,31.2,31.27,74900.0,22.232,22.3674,22.232,22.2819,74900.0
2010-02-25 14:30:00,31.27,31.4,31.26,31.34,42900.0,22.2819,22.3745,22.2747,22.3317,42900.0
2010-02-25 15:00:00,31.35,31.46,31.28,31.41,67100.0,22.3389,22.4172,22.289,22.3816,67100.0
2010-02-25 15:30:00,31.41,31.56,31.4,31.5,188300.0,22.3816,22.4885,22.3745,22.4457,188300.0
2010-02-26 09:30:00,31.51,31.73,31.47,31.59,65300.0,22.4529,22.6096,22.4244,22.5099,65300.0
2010-02-26 10:00:00,31.56,31.73,31.33,31.73,113300.0,22.4885,22.6096,22.3246,22.6096,113300.0
2010-02-26 10:30:00,31.73,32.0,31.72,31.84,102200.0,22.6096,22.802,22.6025,22.688,102200.0
2010-02-26 11:00:00,31.84,31.87,31.78,31.85,54500.0,22.688,22.7094,22.6453,22.6951,54500.0
2010-02-26 11:30:00,31.85,31.96,31.84,31.9,38700.0,22.6951,22.7735,22.688,22.7308,38700.0
2010-02-26 12:00:00,31.89,31.9,31.7,31.74,53200.0,22.7236,22.7308,22.5883,22.6168,53200.0
2010-02-26 12:30:00,31.75,31.83,31.7,31.79,48200.0,22.6239,22.6809,22.5883,22.6524,48200.0
2010-02-26 13:00:00,31.79,31.8,31.71,31.74,56200.0,22.6524,22.6595,22.5954,22.6168,56200.0
2010-02-26 13:30:00,31.75,31.75,31.67,31.69,78000.0,22.6239,22.6239,22.5669,22.5811,78000.0
2010-02-26 14:00:00,31.69,31.69,31.63,31.66,40200.0,22.5811,22.5811,22.5384,22.5598,40200.0
2010-02-26 14:30:00,31.67,31.69,31.59,31.69,54600.0,22.5669,22.5811,22.5099,22.5811,54600.0
2010-02-26 15:00:00,31.68,31.69,31.59,31.63,72800.0,22.574,22.5811,22.5099,22.5384,72800.0
2010-02-26 15:30:00,31.64,31.67,31.6,31.61,151500.0,22.5455,22.5669,22.517,22.5241,151500.0
2010-03-01 09:30:00,31.64,32.16,31.23,31.39,106800.0,22.6871,23.06,22.3931,22.5079,106800.0
2010-03-01 10:00:00,31.39,31.79,31.32,31.69,95700.0,22.5079,22.7947,22.4577,22.723,95700.0
2010-03-01 10:30:00,31.67,31.67,31.43,31.49,57600.0,22.7086,22.7086,22.5365,22.5796,57600.0
2010-03-01 11:00:00,31.48,31.7,31.48,31.57,50900.0,22.5724,22.7301,22.5724,22.6369,50900.0
2010-03-01 11:30:00,31.59,31.6,31.48,31.56,50800.0,22.6513,22.6584,22.5724,22.6298,50800.0
2010-03-01 12:00:00,31.56,31.69,31.56,31.67,46400.0,22.6298,22.723,22.6298,22.7086,46400.0
2010-03-01 12:30:00,31.66,31.72,31.58,31.58,35000.0,22.7015,22.7445,22.6441,22.6441,35000.0
2010-03-01 13:00:00,31.59,31.6,31.53,31.57,36300.0,22.6513,22.6584,22.6083,22.6369,36300.0
2010-03-01 13:30:00,31.58,31.64,31.58,31.61,46700.0,22.6441,22.6871,22.6441,22.6656,46700.0
2010-03-01 14:00:00,31.61,31.66,31.58,31.64,49800.0,22.6656,22.7015,22.6441,22.6871,49800.0
2010-03-01 14:30:00,31.65,31.77,31.64,31.73,59700.0,22.6943,22.7803,22.6871,22.7517,59700.0
2010-03-01 15:00:00,31.73,31.84,31.65,31.81,90400.0,22.7517,22.8305,22.6943,22.809,90400.0
2010-03-01 15:30:00,31.82,31.84,31.75,31.8,228800.0,22.8162,22.8305,22.766,22.8019,228800.0
2010-03-02 09:30:00,32.04,32.04,31.62,31.7,210200.0,22.9739,22.9739,22.6728,22.7301,210200.0
2010-03-02 10:00:00,31.71,31.75,31.65,31.72,122400.0,22.7373,22.766,22.6943,22.7445,122400.0
2010-03-02 10:30:00,31.72,31.81,31.57,31.57,89400.0,22.7445,22.809,22.6369,22.6369,89400.0
2010-03-02 11:00:00,31.57,31.78,31.57,31.75,108200.0,22.6369,22.7875,22.6369,22.766,108200.0
2010-03-02 11:30:00,31.75,31.75,31.62,31.62,64400.0,22.766,22.766,22.6728,22.6728,64400.0
2010-03-02 12:00:00,31.62,31.69,31.55,31.63,93900.0,22.6728,22.723,22.6226,22.68,93900.0
2010-03-02 12:30:00,31.63,31.74,31.63,31.7,31400.0,22.68,22.7588,22.68,22.7301,31400.0
2010-03-02 13:00:00,31.72,31.72,31.68,31.7,28200.0,22.7445,22.7445,22.7158,22.7301,28200.0
2010-03-02 13:30:00,31.7,31.7,31.67,31.7,37100.0,22.7301,22.7301,22.7086,22.7301,37100.0
2010-03-02 14:00:00,31.7,31.76,31.68,31.71,83900.0,22.7301,22.7732,22.7158,22.7373,83900.0
2010-03-02 14:30:00,31.7,31.73,31.57,31.59,77900.0,22.7301,22.7517,22.6369,22.6513,77900.0
2010-03-02 15:00:00,31.59,31.68,31.54,31.58,144400.0,22.6513,22.7158,22.6154,22.6441,144400.0
2010-03-02 15:30:00,31.58,31.67,31.54,31.63,231200.0,22.6441,22.7086,22.6154,22.68,231200.0
2010-03-03 09:30:00,31.83,31.93,31.57,31.64,56400.0,22.8234,22.8951,22.6369,22.6871,56400.0
2010-03-03 10:00:00,31.66,31.7,31.52,31.65,49100.0,22.7015,22.7301,22.6011,22.6943,49100.0
2010-03-03 10:30:00,31.65,31.68,31.54,31.59,71400.0,22.6943,22.7158,22.6154,22.6513,71400.0
2010-03-03 11:00:00,31.6,31.82,31.6,31.78,298600.0,22.6584,22.8162,22.6584,22.7875,298600.0
2010-03-03 11:30:00,31.78,31.87,31.75,31.82,353000.0,22.7875,22.852,22.766,22.8162,353000.0
2010-03-03 12:00:00,31.84,31.84,31.76,31.76,23000.0,22.8305,22.8305,22.7732,22.7732,23000.0
2010-03-03 12:30:00,31.75,31.78,31.71,31.74,75200.0,22.766,22.7875,22.7373,22.7588,75200.0
2010-03-03 13:00:00,31.75,31.81,31.73,31.77,33700.0,22.766,22.809,22.7517,22.7803,33700.0
2010-03-03 13:30:00,31.77,31.81,31.75,31.8,28200.0,22.7803,22.809,22.766,22.8019,28200.0
2010-03-03 14:00:00,31.79,31.8,31.66,31.69,83000.0,22.7947,22.8019,22.7015,22.723,83000.0
2010-03-03 14:30:00,31.69,31.72,31.47,31.54,64600.0,22.723,22.7445,22.5652,22.6154,64600.0
2010-03-03 15:00:00,31.54,31.56,31.48,31.49,72300.0,22.6154,22.6298,22.5724,22.5796,72300.0
2010-03-03 15:30:00,31.49,31.54,31.38,31.4,230000.0,22.5796,22.6154,22.5007,22.515,230000.0
2010-03-04 09:30:00,30.4,30.62,30.22,30.58,673900.0,21.798,21.9557,21.6689,21.9271,673900.0
2010-03-04 10:00:00,30.59,30.65,30.45,30.61,202300.0,21.9342,21.9773,21.8338,21.9486,202300.0
2010-03-04 10:30:00,30.61,30.62,30.37,30.55,220500.0,21.9486,21.9557,21.7765,21.9056,220500.0
2010-03-04 11:00:00,30.55,30.66,30.55,30.64,86500.0,21.9056,21.9844,21.9056,21.9701,86500.0
2010-03-04 11:30:00,30.65,30.66,30.55,30.58,69800.0,21.9773,21.9844,21.9056,21.9271,69800.0
2010-03-04 12:00:00,30.58,30.69,30.55,30.69,101800.0,21.9271,22.0059,21.9056,22.0059,101800.0
2010-03-04 12:30:00,30.69,30.69,30.57,30.58,49200.0,22.0059,22.0059,21.9199,21.9271,49200.0
2010-03-04 13:00:00,30.58,30.59,30.48,30.5,113400.0,21.9271,21.9342,21.8554,21.8697,113400.0
2010-03-04 13:30:00,30.5,30.75,30.45,30.73,185000.0,21.8697,22.049,21.8338,22.0346,185000.0
2010-03-04 14:00:00,30.73,30.75,30.66,30.66,111400.0,22.0346,22.049,21.9844,21.9844,111400.0
2010-03-04 14:30:00,30.67,30.69,30.62,30.65,109900.0,21.9916,22.0059,21.9557,21.9773,109900.0
2010-03-04 15:00:00,30.66,30.74,30.65,30.74,117800.0,21.9844,22.0418,21.9773,22.0418,117800.0
2010-03-04 15:30:00,30.74,30.86,30.74,30.78,240000.0,22.0418,22.1278,22.0418,22.0705,240000.0
2010-03-05 09:30:00,30.9,31.09,30.8,31.04,93800.0,22.1565,22.2928,22.0848,22.2569,93800.0
2010-03-05 10:00:00,31.06,31.08,30.92,30.95,120800.0,22.2712,22.2856,22.1709,22.1924,120800.0
2010-03-05 10:30:00,30.97,30.97,30.88,30.94,74800.0,22.2067,22.2067,22.1422,22.1852,74800.0
2010-03-05 11:00:00,30.96,30.97,30.88,30.9,51800.0,22.1995,22.2067,22.1422,22.1565,51800.0
2010-03-05 11:30:00,30.88,30.96,30.88,30.92,57200.0,22.1422,22.1995,22.1422,22.1709,57200.0
2010-03-05 12:00:00,30.92,30.98,30.9,30.96,42700.0,22.1709,22.2139,22.1565,22.1995,42700.0
2010-03-05 12:30:00,30.96,30.97,30.91,30.95,49200.0,22.1995,22.2067,22.1637,22.1924,49200.0
2010-03-05 13:00:00,30.95,30.98,30.92,30.93,58300.0,22.1924,22.2139,22.1709,22.178,58300.0
2010-03-05 13:30:00,30.94,30.98,30.89,30.98,194800.0,22.1852,22.2139,22.1493,22.2139,194800.0
2010-03-05 14:00:00,30.97,30.97,30.87,30.91,92800.0,22.2067,22.2067,22.135,22.1637,92800.0
2010-03-05 14:30:00,30.92,31.07,30.92,31.05,113700.0,22.1709,22.2784,22.1709,22.2641,113700.0
2010-03-05 15:00:00,31.05,31.15,30.98,31.01,144300.0,22.2641,22.3358,22.2139,22.2354,144300.0
2010-03-05 15:30:00,31.01,31.26,31.0,31.16,395100.0,22.2354,22.4146,22.2282,22.3429,395100.0
2010-03-08 09:30:00,31.11,31.18,30.9,30.9,94700.0,22.3071,22.3573,22.1565,22.1565,94700.0
2010-03-08 10:00:00,30.91,30.91,30.73,30.83,127100.0,22.1637,22.1637,22.0346,22.1063,127100.0
2010-03-08 10:30:00,30.83,30.95,30.82,30.87,98500.0,22.1063,22.1924,22.0992,22.135,98500.0
2010-03-08 11:00:00,30.87,30.91,30.77,30.82,59500.0,22.135,22.1637,22.0633,22.0992,59500.0
2010-03-08 11:30:00,30.82,30.98,30.82,30.97,34000.0,22.0992,22.2139,22.0992,22.2067,34000.0
2010-03-08 12:00:00,30.97,31.19,30.96,31.16,93500.0,22.2067,22.3645,22.1995,22.3429,93500.0
2010-03-08 12:30:00,31.16,31.33,31.14,31.32,81200.0,22.3429,22.4648,22.3286,22.4577,81200.0
2010-03-08 13:00:00,31.32,31.4,31.3,31.39,74300.0,22.4577,22.515,22.4433,22.5079,74300.0
2010-03-08 13:30:00,31.38,31.44,31.36,31.37,89100.0,22.5007,22.5437,22.4864,22.4935,89100.0
2010-03-08 14:00:00,31.36,31.41,31.3,31.35,96200.0,22.4864,22.5222,22.4433,22.4792,96200.0
2010-03-08 14:30:00,31.34,31.34,31.18,31.2,110400.0,22.472,22.472,22.3573,22.3716,110400.0
2010-03-08 15:00:00,31.19,31.41,31.19,31.4,191400.0,22.3645,22.5222,22.3645,22.515,191400.0
2010-03-08 15:30:00,31.4,31.46,31.34,31.4,276300.0,22.515,22.5581,22.472,22.515,276300.0
2010-03-09 09:30:00,31.31,32.09,31.14,32.05,242600.0,22.4505,23.0098,22.3286,22.9811,242600.0
2010-03-09 10:00:00,32.05,32.1,31.93,32.05,210600.0,22.9811,23.017,22.8951,22.9811,210600.0
2010-03-09 10:30:00,32.05,32.1,31.97,32.03,154100.0,22.9811,23.017,22.9237,22.9668,154100.0
2010-03-09 11:00:00,32.01,32.12,31.99,32.11,91000.0,22.9524,23.0313,22.9381,23.0241,91000.0
2010-03-09 11:30:00,32.1,32.23,32.08,32.17,158900.0,23.017,23.1102,23.0026,23.0672,158900.0
2010-03-09 12:00:00,32.17,32.25,32.13,32.2,80100.0,23.0672,23.1245,23.0385,23.0887,80100.0
2010-03-09 12:30:00,32.19,32.25,32.12,32.24,119900.0,23.0815,23.1245,23.0313,23.1173,119900.0
2010-03-09 13:00:00,32.25,32.29,32.18,32.28,82900.0,23.1245,23.1532,23.0743,23.146,82900.0
2010-03-09 13:30:00,32.28,32.3,32.17,32.21,80200.0,23.146,23.1604,23.0672,23.0958,80200.0
2010-03-09 14:00:00,32.21,32.21,32.1,32.17,76700.0,23.0958,23.0958,23.017,23.0672,76700.0
2010-03-09 14:30:00,32.18,32.18,32.07,32.1,126000.0,23.0743,23.0743,22.9955,23.017,126000.0
2010-03-09 15:00:00,32.1,32.14,31.95,31.99,181200.0,23.017,23.0456,22.9094,22.9381,181200.0
2010-03-09 15:30:00,31.99,32.12,31.98,32.09,287600.0,22.9381,23.0313,22.9309,23.0098,287600.0
2010-03-10 09:30:00,32.04,32.16,31.89,31.99,60200.0,22.9739,23.06,22.8664,22.9381,60200.0
2010-03-10 10:00:00,32.0,32.33,32.0,32.27,86900.0,22.9453,23.1819,22.9453,23.1389,86900.0
2010-03-10 10:30:00,32.28,32.35,32.2,32.2,69900.0,23.146,23.1962,23.0887,23.0887,69900.0
2010-03-10 11:00:00,32.2,32.4,32.2,32.35,66200.0,23.0887,23.2321,23.0887,23.1962,66200.0
2010-03-10 11:30:00,32.35,32.4,32.25,32.4,70700.0,23.1962,23.2321,23.1245,23.2321,70700.0
2010-03-10 12:00:00,32.39,32.48,32.27,32.27,199100.0,23.2249,23.2894,23.1389,23.1389,199100.0
2010-03-10 12:30:00,32.26,32.39,32.21,32.39,68000.0,23.1317,23.2249,23.0958,23.2249,68000.0
2010-03-10 13:00:00,32.39,32.45,32.29,32.38,67000.0,23.2249,23.2679,23.1532,23.2177,67000.0
2010-03-10 13:30:00,32.37,32.39,32.34,32.38,36500.0,23.2106,23.2249,23.1891,23.2177,36500.0
2010-03-10 14:00:00,32.38,32.5,32.38,32.45,137700.0,23.2177,23.3038,23.2177,23.2679,137700.0
2010-03-10 14:30:00,32.45,32.47,32.39,32.44,104900.0,23.2679,23.2823,23.2249,23.2608,104900.0
2010-03-10 15:00:00,32.43,32.46,32.33,32.34,181000.0,23.2536,23.2751,23.1819,23.1891,181000.0
2010-03-10 15:30:00,32.34,32.46,32.3,32.37,324800.0,23.1891,23.2751,23.1604,23.2106,324800.0
2010-03-11 09:30:00,32.25,32.33,32.03,32.16,100200.0,23.1245,23.1819,22.9668,23.06,100200.0
2010-03-11 10:00:00,32.16,32.44,32.16,32.44,88900.0,23.06,23.2608,23.06,23.2608,88900.0
2010-03-11 10:30:00,32.43,32.65,32.4,32.64,197000.0,23.2536,23.4113,23.2321,23.4042,197000.0
2010-03-11 11:00:00,32.64,32.8,32.63,32.76,178900.0,23.4042,23.5189,23.397,23.4902,178900.0
2010-03-11 11:30:00,32.75,32.93,32.74,32.87,174900.0,23.483,23.6121,23.4759,23.5691,174900.0
2010-03-11 12:00:00,32.86,32.88,32.62,32.63,143000.0,23.5619,23.5763,23.3898,23.397,143000.0
2010-03-11 12:30:00,32.64,32.67,32.62,32.66,93500.0,23.4042,23.4257,23.3898,23.4185,93500.0
2010-03-11 13:00:00,32.66,32.92,32.65,32.91,218700.0,23.4185,23.6049,23.4113,23.5978,218700.0
2010-03-11 13:30:00,32.9,32.91,32.73,32.74,120100.0,23.5906,23.5978,23.4687,23.4759,120100.0
2010-03-11 14:00:00,32.73,32.82,32.69,32.71,159500.0,23.4687,23.5332,23.44,23.4544,159500.0
2010-03-11 14:30:00,32.7,32.89,32.7,32.88,152000.0,23.4472,23.5834,23.4472,23.5763,152000.0
2010-03-11 15:00:00,32.87,33.06,32.87,32.99,225700.0,23.5691,23.7053,23.5691,23.6551,225700.0
2010-03-11 15:30:00,32.99,33.05,32.9,33.03,403700.0,23.6551,23.6982,23.5906,23.6838,403700.0
2010-03-12 09:30:00,33.23,33.23,32.87,32.89,99700.0,23.8272,23.8272,23.5691,23.5834,99700.0
2010-03-12 10:00:00,32.89,32.97,32.79,32.89,128200.0,23.5834,23.6408,23.5117,23.5834,128200.0
2010-03-12 10:30:00,32.89,32.93,32.81,32.88,113900.0,23.5834,23.6121,23.5261,23.5763,113900.0
2010-03-12 11:00:00,32.87,33.02,32.81,32.9,86600.0,23.5691,23.6766,23.5261,23.5906,86600.0
2010-03-12 11:30:00,32.89,32.93,32.83,32.87,66700.0,23.5834,23.6121,23.5404,23.5691,66700.0
2010-03-12 12:00:00,32.87,33.01,32.86,33.0,68500.0,23.5691,23.6695,23.5619,23.6623,68500.0
2010-03-12 12:30:00,33.0,33.0,32.83,32.9,103600.0,23.6623,23.6623,23.5404,23.5906,103600.0
2010-03-12 13:00:00,32.91,32.95,32.88,32.9,57500.0,23.5978,23.6264,23.5763,23.5906,57500.0
2010-03-12 13:30:00,32.9,32.94,32.88,32.94,71400.0,23.5906,23.6193,23.5763,23.6193,71400.0
2010-03-12 14:00:00,32.93,33.66,32.93,33.37,824700.0,23.6121,24.1355,23.6121,23.9276,824700.0
2010-03-12 14:30:00,33.35,33.57,33.3,33.56,411500.0,23.9133,24.071,23.8774,24.0638,411500.0
2010-03-12 15:00:00,33.55,33.56,33.28,33.28,215400.0,24.0567,24.0638,23.8631,23.8631,215400.0
2010-03-12 15:30:00,33.28,33.32,33.26,33.32,214200.0,23.8631,23.8918,23.8487,23.8918,214200.0
2010-03-15 09:30:00,33.32,33.58,33.12,33.35,81500.0,23.8918,24.0782,23.7483,23.9133,81500.0
2010-03-15 10:00:00,33.32,33.71,33.27,33.56,97900.0,23.8918,24.1714,23.8559,24.0638,97900.0
2010-03-15 10:30:00,33.57,33.58,33.38,33.48,75400.0,24.071,24.0782,23.9348,24.0065,75400.0
2010-03-15 11:00:00,33.49,33.49,33.38,33.39,110700.0,24.0136,24.0136,23.9348,23.9419,110700.0
2010-03-15 11:30:00,33.39,33.39,33.25,33.3,54100.0,23.9419,23.9419,23.8416,23.8774,54100.0
2010-03-15 12:00:00,33.3,33.51,33.24,33.47,80600.0,23.8774,24.028,23.8344,23.9993,80600.0
2010-03-15 12:30:00,33.47,33.47,33.33,33.38,61900.0,23.9993,23.9993,23.8989,23.9348,61900.0
2010-03-15 13:00:00,33.38,33.48,33.35,33.46,74800.0,23.9348,24.0065,23.9133,23.9921,74800.0
2010-03-15 13:30:00,33.46,33.48,33.35,33.38,51300.0,23.9921,24.0065,23.9133,23.9348,51300.0
2010-03-15 14:00:00,33.38,33.5,33.36,33.41,94500.0,23.9348,24.0208,23.9204,23.9563,94500.0
2010-03-15 14:30:00,33.41,33.78,33.4,33.77,174300.0,23.9563,24.2216,23.9491,24.2144,174300.0
2010-03-15 15:00:00,33.78,33.78,33.64,33.74,191900.0,24.2216,24.2216,24.1212,24.1929,191900.0
2010-03-15 15:30:00,33.74,33.74,33.56,33.59,327000.0,24.1929,24.1929,24.0638,24.0854,327000.0
2010-03-16 09:30:00,33.57,33.68,33.5,33.57,46400.0,24.071,24.1499,24.0208,24.071,46400.0
2010-03-16 10:00:00,33.58,33.6,33.49,33.59,58000.0,24.0782,24.0925,24.0136,24.0854,58000.0
2010-03-16 10:30:00,33.59,33.64,33.44,33.55,64800.0,24.0854,24.1212,23.9778,24.0567,64800.0
2010-03-16 11:00:00,33.55,33.82,33.54,33.81,83800.0,24.0567,24.2503,24.0495,24.2431,83800.0
2010-03-16 11:30:00,33.81,33.84,33.75,33.83,46300.0,24.2431,24.2646,24.2001,24.2574,46300.0
2010-03-16 12:00:00,33.82,33.83,33.73,33.75,54400.0,24.2503,24.2574,24.1857,24.2001,54400.0
2010-03-16 12:30:00,33.74,33.8,33.72,33.79,63000.0,24.1929,24.2359,24.1786,24.2288,63000.0
2010-03-16 13:00:00,33.78,33.79,33.69,33.78,98700.0,24.2216,24.2288,24.1571,24.2216,98700.0
2010-03-16 13:30:00,33.78,33.89,33.78,33.86,56300.0,24.2216,24.3005,24.2216,24.279,56300.0
2010-03-16 14:00:00,33.86,34.13,33.85,34.11,209700.0,24.279,24.4726,24.2718,24.4582,209700.0
2010-03-16 14:30:00,34.11,34.15,33.9,33.93,219400.0,24.4582,24.4869,24.3076,24.3291,219400.0
2010-03-16 15:00:00,33.92,34.0,33.86,33.97,126000.0,24.322,24.3793,24.279,24.3578,126000.0
2010-03-16 15:30:00,33.96,34.07,33.91,34.05,213300.0,24.3507,24.4295,24.3148,24.4152,213300.0
2010-03-17 09:30:00,34.15,34.31,34.14,34.3,73000.0,24.4869,24.6016,24.4797,24.5944,73000.0
2010-03-17 10:00:00,34.3,34.42,34.27,34.41,91900.0,24.5944,24.6805,24.5729,24.6733,91900.0
2010-03-17 10:30:00,34.42,34.43,34.33,34.37,147400.0,24.6805,24.6877,24.616,24.6446,147400.0
2010-03-17 11:00:00,34.37,34.47,34.34,34.38,68800.0,24.6446,24.7163,24.6231,24.6518,68800.0
2010-03-17 11:30:00,34.38,34.48,34.37,34.41,92900.0,24.6518,24.7235,24.6446,24.6733,92900.0
2010-03-17 12:00:00,34.41,34.47,34.4,34.43,92100.0,24.6733,24.7163,24.6662,24.6877,92100.0
2010-03-17 12:30:00,34.42,34.52,34.41,34.49,73900.0,24.6805,24.7522,24.6733,24.7307,73900.0
2010-03-17 13:00:00,34.5,34.58,34.48,34.55,72300.0,24.7379,24.7952,24.7235,24.7737,72300.0
2010-03-17 13:30:00,34.56,34.69,34.55,34.63,92900.0,24.7809,24.8741,24.7737,24.8311,92900.0
2010-03-17 14:00:00,34.63,34.71,34.63,34.65,65100.0,24.8311,24.8884,24.8311,24.8454,65100.0
2010-03-17 14:30:00,34.65,34.72,34.6,34.62,118200.0,24.8454,24.8956,24.8096,24.8239,118200.0
2010-03-17 15:00:00,34.62,34.66,34.45,34.45,233700.0,24.8239,24.8526,24.702,24.702,233700.0
2010-03-17 15:30:00,34.45,34.64,34.44,34.61,352400.0,24.702,24.8382,24.6948,24.8167,352400.0
2010-03-18 09:30:00,34.63,34.71,34.5,34.7,44100.0,24.8311,24.8884,24.7379,24.8813,44100.0
2010-03-18 10:00:00,34.7,34.75,34.63,34.69,58000.0,24.8813,24.9171,24.8311,24.8741,58000.0
2010-03-18 10:30:00,34.69,34.77,34.6,34.75,60800.0,24.8741,24.9315,24.8096,24.9171,60800.0
2010-03-18 11:00:00,34.76,34.84,34.72,34.77,56400.0,24.9243,24.9817,24.8956,24.9315,56400.0
2010-03-18 11:30:00,34.77,34.79,34.68,34.74,65000.0,24.9315,24.9458,24.8669,24.9099,65000.0
2010-03-18 12:00:00,34.73,34.79,34.68,34.73,125500.0,24.9028,24.9458,24.8669,24.9028,125500.0
2010-03-18 12:30:00,34.73,34.74,34.68,34.69,65200.0,24.9028,24.9099,24.8669,24.8741,65200.0
2010-03-18 13:00:00,34.7,34.77,34.69,34.72,77000.0,24.8813,24.9315,24.8741,24.8956,77000.0
2010-03-18 13:30:00,34.7,34.77,34.69,34.71,78100.0,24.8813,24.9315,24.8741,24.8884,78100.0
2010-03-18 14:00:00,34.72,34.77,34.7,34.75,64200.0,24.8956,24.9315,24.8813,24.9171,64200.0
2010-03-18 14:30:00,34.74,34.82,34.73,34.79,69600.0,24.9099,24.9673,24.9028,24.9458,69600.0
2010-03-18 15:00:00,34.78,34.83,34.75,34.76,90200.0,24.9386,24.9745,24.9171,24.9243,90200.0
2010-03-18 15:30:00,34.75,34.81,34.65,34.78,354300.0,24.9171,24.9601,24.8454,24.9386,354300.0
2010-03-19 09:30:00,34.95,35.24,34.66,35.1,441500.0,25.0605,25.2685,24.8526,25.1681,441500.0
2010-03-19 10:00:00,35.1,35.1,34.91,35.06,188300.0,25.1681,25.1681,25.0318,25.1394,188300.0
2010-03-19 10:30:00,35.06,35.08,34.93,35.01,117100.0,25.1394,25.1537,25.0462,25.1035,117100.0
2010-03-19 11:00:00,35.0,35.01,34.73,34.89,115200.0,25.0964,25.1035,24.9028,25.0175,115200.0
2010-03-19 11:30:00,34.89,35.0,34.8,34.8,102600.0,25.0175,25.0964,24.953,24.953,102600.0
2010-03-19 12:00:00,34.8,34.81,34.62,34.75,53900.0,24.953,24.9601,24.8239,24.9171,53900.0
2010-03-19 12:30:00,34.74,34.8,34.7,34.7,44900.0,24.9099,24.953,24.8813,24.8813,44900.0
2010-03-19 13:00:00,34.7,34.75,34.7,34.75,42100.0,24.8813,24.9171,24.8813,24.9171,42100.0
2010-03-19 13:30:00,34.74,34.79,34.72,34.77,65700.0,24.9099,24.9458,24.8956,24.9315,65700.0
2010-03-19 14:00:00,34.77,34.93,34.73,34.92,185200.0,24.9315,25.0462,24.9028,25.039,185200.0
2010-03-19 14:30:00,34.92,34.96,34.88,34.9,95300.0,25.039,25.0677,25.0103,25.0247,95300.0
2010-03-19 15:00:00,34.9,35.08,34.84,34.97,213100.0,25.0247,25.1537,24.9817,25.0749,213100.0
2010-03-19 15:30:00,34.97,35.03,34.81,35.01,473300.0,25.0749,25.1179,24.9601,25.1035,473300.0
2010-03-22 09:30:00,34.91,35.2,34.91,35.15,213500.0,25.0318,25.2398,25.0318,25.2039,213500.0
2010-03-22 10:00:00,35.16,35.45,35.0,35.4,161100.0,25.2111,25.419,25.0964,25.3832,161100.0
2010-03-22 10:30:00,35.39,35.39,35.16,35.16,126200.0,25.376,25.376,25.2111,25.2111,126200.0
2010-03-22 11:00:00,35.17,35.28,35.11,35.25,101200.0,25.2183,25.2971,25.1753,25.2756,101200.0
2010-03-22 11:30:00,35.24,35.25,35.11,35.13,77300.0,25.2685,25.2756,25.1753,25.1896,77300.0
2010-03-22 12:00:00,35.13,35.19,35.09,35.14,90900.0,25.1896,25.2326,25.1609,25.1968,90900.0
2010-03-22 12:30:00,35.14,35.28,35.13,35.27,87000.0,25.1968,25.2971,25.1896,25.29,87000.0
2010-03-22 13:00:00,35.28,35.39,35.28,35.3,86600.0,25.2971,25.376,25.2971,25.3115,86600.0
2010-03-22 13:30:00,35.3,35.31,35.19,35.19,52500.0,25.3115,25.3187,25.2326,25.2326,52500.0
2010-03-22 14:00:00,35.19,35.19,35.0,35.11,144700.0,25.2326,25.2326,25.0964,25.1753,144700.0
2010-03-22 14:30:00,35.12,35.17,35.11,35.16,120400.0,25.1824,25.2183,25.1753,25.2111,120400.0
2010-03-22 15:00:00,35.16,35.31,35.15,35.28,135600.0,25.2111,25.3187,25.2039,25.2971,135600.0
2010-03-22 15:30:00,35.28,35.46,35.27,35.42,358900.0,25.2971,25.4262,25.29,25.3975,358900.0
2010-03-23 09:30:00,35.4,35.59,34.99,35.29,108700.0,25.3832,25.5194,25.0892,25.3043,108700.0
2010-03-23 10:00:00,35.28,35.48,35.24,35.33,67400.0,25.2971,25.4406,25.2685,25.333,67400.0
2010-03-23 10:30:00,35.32,35.34,35.25,35.3,121200.0,25.3258,25.3402,25.2756,25.3115,121200.0
2010-03-23 11:00:00,35.3,35.34,35.26,35.34,95300.0,25.3115,25.3402,25.2828,25.3402,95300.0
2010-03-23 11:30:00,35.34,35.41,35.26,35.39,49200.0,25.3402,25.3904,25.2828,25.376,49200.0
2010-03-23 12:00:00,35.39,35.45,35.33,35.38,51200.0,25.376,25.419,25.333,25.3689,51200.0
2010-03-23 12:30:00,35.38,35.38,35.29,35.33,42800.0,25.3689,25.3689,25.3043,25.333,42800.0
2010-03-23 13:00:00,35.35,35.41,35.32,35.37,65500.0,25.3473,25.3904,25.3258,25.3617,65500.0
2010-03-23 13:30:00,35.37,35.37,35.34,35.34,146700.0,25.3617,25.3617,25.3402,25.3402,146700.0
2010-03-23 14:00:00,35.34,35.4,35.33,35.38,92800.0,25.3402,25.3832,25.333,25.3689,92800.0
2010-03-23 14:30:00,35.39,35.48,35.32,35.38,120400.0,25.376,25.4406,25.3258,25.3689,120400.0
2010-03-23 15:00:00,35.39,35.63,35.34,35.61,224800.0,25.376,25.5481,25.3402,25.5338,224800.0
2010-03-23 15:30:00,35.61,35.75,35.6,35.74,310900.0,25.5338,25.6342,25.5266,25.627,310900.0
2010-03-24 09:30:00,35.64,35.64,35.44,35.47,57800.0,25.5553,25.5553,25.4119,25.4334,57800.0
2010-03-24 10:00:00,35.46,35.46,35.23,35.23,133100.0,25.4262,25.4262,25.2613,25.2613,133100.0
2010-03-24 10:30:00,35.24,35.33,35.19,35.23,100200.0,25.2685,25.333,25.2326,25.2613,100200.0
2010-03-24 11:00:00,35.23,35.27,35.1,35.19,92500.0,25.2613,25.29,25.1681,25.2326,92500.0
2010-03-24 11:30:00,35.22,35.24,35.11,35.24,45700.0,25.2541,25.2685,25.1753,25.2685,45700.0
2010-03-24 12:00:00,35.25,35.37,35.23,35.37,52800.0,25.2756,25.3617,25.2613,25.3617,52800.0
2010-03-24 12:30:00,35.37,35.46,35.35,35.41,45500.0,25.3617,25.4262,25.3473,25.3904,45500.0
2010-03-24 13:00:00,35.42,35.43,35.22,35.28,84700.0,25.3975,25.4047,25.2541,25.2971,84700.0
2010-03-24 13:30:00,35.28,35.29,35.11,35.26,59800.0,25.2971,25.3043,25.1753,25.2828,59800.0
2010-03-24 14:00:00,35.26,35.28,35.16,35.17,62800.0,25.2828,25.2971,25.2111,25.2183,62800.0
2010-03-24 14:30:00,35.17,35.19,35.08,35.09,86700.0,25.2183,25.2326,25.1537,25.1609,86700.0
2010-03-24 15:00:00,35.09,35.15,35.01,35.01,150500.0,25.1609,25.2039,25.1035,25.1035,150500.0
2010-03-24 15:30:00,35.02,35.1,35.01,35.04,211000.0,25.1107,25.1681,25.1035,25.1251,211000.0
2010-03-25 09:30:00,35.27,35.45,35.21,35.28,69800.0,25.29,25.419,25.247,25.2971,69800.0
2010-03-25 10:00:00,35.3,35.33,35.19,35.27,53400.0,25.3115,25.333,25.2326,25.29,53400.0
2010-03-25 10:30:00,35.28,35.32,35.23,35.31,79300.0,25.2971,25.3258,25.2613,25.3187,79300.0
2010-03-25 11:00:00,35.29,35.46,35.25,35.44,39400.0,25.3043,25.4262,25.2756,25.4119,39400.0
2010-03-25 11:30:00,35.44,35.45,35.28,35.34,69600.0,25.4119,25.419,25.2971,25.3402,69600.0
2010-03-25 12:00:00,35.34,35.36,35.27,35.34,35300.0,25.3402,25.3545,25.29,25.3402,35300.0
2010-03-25 12:30:00,35.34,35.35,35.29,35.31,41000.0,25.3402,25.3473,25.3043,25.3187,41000.0
2010-03-25 13:00:00,35.32,35.39,35.29,35.33,40700.0,25.3258,25.376,25.3043,25.333,40700.0
2010-03-25 13:30:00,35.33,35.33,35.14,35.18,51400.0,25.333,25.333,25.1968,25.2254,51400.0
2010-03-25 14:00:00,35.18,35.23,35.07,35.1,58600.0,25.2254,25.2613,25.1466,25.1681,58600.0
2010-03-25 14:30:00,35.1,35.15,34.99,35.05,66200.0,25.1681,25.2039,25.0892,25.1322,66200.0
2010-03-25 15:00:00,35.05,35.14,35.05,35.06,109300.0,25.1322,25.1968,25.1322,25.1394,109300.0
2010-03-25 15:30:00,35.06,35.1,34.97,35.0,398300.0,25.1394,25.1681,25.0749,25.0964,398300.0
2010-03-26 09:30:00,35.04,35.24,34.91,34.96,46000.0,25.1251,25.2685,25.0318,25.0677,46000.0
2010-03-26 10:00:00,34.96,35.17,34.95,35.07,53100.0,25.0677,25.2183,25.0605,25.1466,53100.0
2010-03-26 10:30:00,35.08,35.12,35.03,35.06,30400.0,25.1537,25.1824,25.1179,25.1394,30400.0
2010-03-26 11:00:00,35.07,35.23,35.07,35.19,45000.0,25.1466,25.2613,25.1466,25.2326,45000.0
2010-03-26 11:30:00,35.2,35.22,35.11,35.12,55400.0,25.2398,25.2541,25.1753,25.1824,55400.0
2010-03-26 12:00:00,35.13,35.15,35.06,35.12,90500.0,25.1896,25.2039,25.1394,25.1824,90500.0
2010-03-26 12:30:00,35.12,35.14,35.0,35.1,95900.0,25.1824,25.1968,25.0964,25.1681,95900.0
2010-03-26 13:00:00,35.09,35.15,35.02,35.05,112800.0,25.1609,25.2039,25.1107,25.1322,112800.0
2010-03-26 13:30:00,35.05,35.22,35.05,35.11,74100.0,25.1322,25.2541,25.1322,25.1753,74100.0
2010-03-26 14:00:00,35.1,35.22,35.1,35.22,76800.0,25.1681,25.2541,25.1681,25.2541,76800.0
2010-03-26 14:30:00,35.21,35.34,35.17,35.17,87800.0,25.247,25.3402,25.2183,25.2183,87800.0
2010-03-26 15:00:00,35.18,35.38,35.17,35.38,183800.0,25.2254,25.3689,25.2183,25.3689,183800.0
2010-03-26 15:30:00,35.36,35.52,35.27,35.47,426500.0,25.3545,25.4692,25.29,25.4334,426500.0
2010-03-29 09:30:00,35.61,35.89,35.58,35.63,116200.0,25.5338,25.7345,25.5123,25.5481,116200.0
2010-03-29 10:00:00,35.63,35.8,35.6,35.67,98500.0,25.5481,25.67,25.5266,25.5768,98500.0
2010-03-29 10:30:00,35.65,35.8,35.58,35.78,84600.0,25.5625,25.67,25.5123,25.6557,84600.0
2010-03-29 11:00:00,35.78,35.99,35.76,35.96,52100.0,25.6557,25.8062,25.6413,25.7847,52100.0
2010-03-29 11:30:00,35.97,35.97,35.92,35.95,54200.0,25.7919,25.7919,25.7561,25.7776,54200.0
2010-03-29 12:00:00,35.96,35.97,35.91,35.95,59200.0,25.7847,25.7919,25.7489,25.7776,59200.0
2010-03-29 12:30:00,35.95,36.07,35.92,35.99,92500.0,25.7776,25.8636,25.7561,25.8062,92500.0
2010-03-29 13:00:00,36.01,36.03,35.92,35.94,136300.0,25.8206,25.8349,25.7561,25.7704,136300.0
2010-03-29 13:30:00,35.93,35.95,35.76,35.76,102600.0,25.7632,25.7776,25.6413,25.6413,102600.0
2010-03-29 14:00:00,35.76,35.78,35.65,35.68,98000.0,25.6413,25.6557,25.5625,25.584,98000.0
2010-03-29 14:30:00,35.68,35.8,35.67,35.79,101200.0,25.584,25.67,25.5768,25.6628,101200.0
2010-03-29 15:00:00,35.81,36.01,35.79,35.99,200600.0,25.6772,25.8206,25.6628,25.8062,200600.0
2010-03-29 15:30:00,35.99,36.08,35.97,36.08,337600.0,25.8062,25.8708,25.7919,25.8708,337600.0
2010-03-30 09:30:00,36.12,36.25,36.02,36.17,32900.0,25.8995,25.9927,25.8278,25.9353,32900.0
2010-03-30 10:00:00,36.15,36.24,35.95,35.98,48400.0,25.921,25.9855,25.7776,25.7991,48400.0
2010-03-30 10:30:00,35.97,36.01,35.85,35.85,81100.0,25.7919,25.8206,25.7059,25.7059,81100.0
2010-03-30 11:00:00,35.85,35.87,35.61,35.72,139900.0,25.7059,25.7202,25.5338,25.6126,139900.0
2010-03-30 11:30:00,35.74,35.96,35.74,35.93,51000.0,25.627,25.7847,25.627,25.7632,51000.0
2010-03-30 12:00:00,35.94,36.09,35.94,36.08,120100.0,25.7704,25.8779,25.7704,25.8708,120100.0
2010-03-30 12:30:00,36.08,36.22,36.07,36.21,48700.0,25.8708,25.9712,25.8636,25.964,48700.0
2010-03-30 13:00:00,36.2,36.21,36.13,36.19,54900.0,25.9568,25.964,25.9066,25.9497,54900.0
2010-03-30 13:30:00,36.19,36.2,36.09,36.11,72000.0,25.9497,25.9568,25.8779,25.8923,72000.0
2010-03-30 14:00:00,36.11,36.16,36.08,36.15,48600.0,25.8923,25.9281,25.8708,25.921,48600.0
2010-03-30 14:30:00,36.15,36.25,36.14,36.15,64800.0,25.921,25.9927,25.9138,25.921,64800.0
2010-03-30 15:00:00,36.17,36.21,36.13,36.2,72500.0,25.9353,25.964,25.9066,25.9568,72500.0
2010-03-30 15:30:00,36.2,36.24,36.14,36.2,151000.0,25.9568,25.9855,25.9138,25.9568,151000.0
2010-03-31 09:30:00,35.99,36.18,35.91,36.12,75700.0,25.8062,25.9425,25.7489,25.8995,75700.0
2010-03-31 10:00:00,36.12,36.32,36.11,36.31,60600.0,25.8995,26.0429,25.8923,26.0357,60600.0
2010-03-31 10:30:00,36.3,36.49,36.3,36.49,95500.0,26.0285,26.1648,26.0285,26.1648,95500.0
2010-03-31 11:00:00,36.48,36.5,36.37,36.37,198000.0,26.1576,26.1719,26.0787,26.0787,198000.0
2010-03-31 11:30:00,36.38,36.55,36.38,36.5,60500.0,26.0859,26.2078,26.0859,26.1719,60500.0
2010-03-31 12:00:00,36.5,36.59,36.46,36.51,153200.0,26.1719,26.2365,26.1433,26.1791,153200.0
2010-03-31 12:30:00,36.52,36.59,36.48,36.58,48300.0,26.1863,26.2365,26.1576,26.2293,48300.0
2010-03-31 13:00:00,36.57,36.57,36.52,36.57,74800.0,26.2221,26.2221,26.1863,26.2221,74800.0
2010-03-31 13:30:00,36.56,36.62,36.54,36.56,38200.0,26.215,26.258,26.2006,26.215,38200.0
2010-03-31 14:00:00,36.57,36.6,36.51,36.53,112900.0,26.2221,26.2436,26.1791,26.1934,112900.0
2010-03-31 14:30:00,36.54,36.59,36.5,36.53,154500.0,26.2006,26.2365,26.1719,26.1934,154500.0
2010-03-31 15:00:00,36.52,36.54,36.42,36.47,150300.0,26.1863,26.2006,26.1146,26.1504,150300.0
2010-03-31 15:30:00,36.48,36.48,36.27,36.42,450000.0,26.1576,26.1576,26.007,26.1146,450000.0
2010-04-01 09:30:00,36.63,36.84,36.63,36.79,172500.0,26.2652,26.4157,26.2652,26.3799,172500.0
2010-04-01 10:00:00,36.8,36.91,36.58,36.61,78100.0,26.387,26.4659,26.2293,26.2508,78100.0
2010-04-01 10:30:00,36.62,36.63,36.45,36.47,55200.0,26.258,26.2652,26.1361,26.1504,55200.0
2010-04-01 11:00:00,36.46,36.49,36.32,36.36,41600.0,26.1433,26.1648,26.0429,26.0716,41600.0
2010-04-01 11:30:00,36.37,36.39,36.32,36.32,31500.0,26.0787,26.0931,26.0429,26.0429,31500.0
2010-04-01 12:00:00,36.32,36.36,36.27,36.27,32600.0,26.0429,26.0716,26.007,26.007,32600.0
2010-04-01 12:30:00,36.27,36.4,36.27,36.39,71100.0,26.007,26.1002,26.007,26.0931,71100.0
2010-04-01 13:00:00,36.4,36.43,36.34,36.42,43700.0,26.1002,26.1217,26.0572,26.1146,43700.0
2010-04-01 13:30:00,36.42,36.43,36.18,36.24,53100.0,26.1146,26.1217,25.9425,25.9855,53100.0
2010-04-01 14:00:00,36.22,36.24,36.14,36.17,61700.0,25.9712,25.9855,25.9138,25.9353,61700.0
2010-04-01 14:30:00,36.18,36.19,36.01,36.18,84100.0,25.9425,25.9497,25.8206,25.9425,84100.0
2010-04-01 15:00:00,36.17,36.18,36.1,36.12,80400.0,25.9353,25.9425,25.8851,25.8995,80400.0
2010-04-01 15:30:00,36.13,36.4,36.12,36.38,181100.0,25.9066,26.1002,25.8995,26.0859,181100.0
2010-04-05 09:30:00,36.58,36.61,36.38,36.48,55000.0,26.2293,26.2508,26.0859,26.1576,55000.0
2010-04-05 10:00:00,36.48,36.54,36.34,36.35,74600.0,26.1576,26.2006,26.0572,26.0644,74600.0
2010-04-05 10:30:00,36.35,36.47,36.33,36.47,27800.0,26.0644,26.1504,26.05,26.1504,27800.0
2010-04-05 11:00:00,36.47,36.47,36.39,36.41,34900.0,26.1504,26.1504,26.0931,26.1074,34900.0
2010-04-05 11:30:00,36.42,36.43,36.37,36.41,26300.0,26.1146,26.1217,26.0787,26.1074,26300.0
2010-04-05 12:00:00,36.4,36.42,36.37,36.39,25600.0,26.1002,26.1146,26.0787,26.0931,25600.0
2010-04-05 12:30:00,36.38,36.41,36.37,36.39,20400.0,26.0859,26.1074,26.0787,26.0931,20400.0
2010-04-05 13:00:00,36.4,36.43,36.35,36.43,51800.0,26.1002,26.1217,26.0644,26.1217,51800.0
2010-04-05 13:30:00,36.44,36.47,36.4,36.44,21900.0,26.1289,26.1504,26.1002,26.1289,21900.0
2010-04-05 14:00:00,36.44,36.45,36.4,36.41,27600.0,26.1289,26.1361,26.1002,26.1074,27600.0
2010-04-05 14:30:00,36.41,36.48,36.4,36.42,47000.0,26.1074,26.1576,26.1002,26.1146,47000.0
2010-04-05 15:00:00,36.41,36.5,36.41,36.49,59300.0,26.1074,26.1719,26.1074,26.1648,59300.0
2010-04-05 15:30:00,36.48,36.54,36.43,36.54,124400.0,26.1576,26.2006,26.1217,26.2006,124400.0
2010-04-06 09:30:00,36.41,36.74,36.41,36.64,37900.0,26.1074,26.344,26.1074,26.2723,37900.0
2010-04-06 10:00:00,36.64,36.74,36.59,36.71,33400.0,26.2723,26.344,26.2365,26.3225,33400.0
2010-04-06 10:30:00,36.71,36.74,36.65,36.72,35400.0,26.3225,26.344,26.2795,26.3297,35400.0
2010-04-06 11:00:00,36.72,36.75,36.67,36.73,78500.0,26.3297,26.3512,26.2938,26.3369,78500.0
2010-04-06 11:30:00,36.73,36.79,36.71,36.79,66200.0,26.3369,26.3799,26.3225,26.3799,66200.0
2010-04-06 12:00:00,36.79,36.81,36.78,36.79,17800.0,26.3799,26.3942,26.3727,26.3799,17800.0
2010-04-06 12:30:00,36.79,36.85,36.74,36.84,35800.0,26.3799,26.4229,26.344,26.4157,35800.0
2010-04-06 13:00:00,36.84,36.87,36.77,36.8,15900.0,26.4157,26.4372,26.3655,26.387,15900.0
2010-04-06 13:30:00,36.8,36.89,36.79,36.88,43200.0,26.387,26.4516,26.3799,26.4444,43200.0
2010-04-06 14:00:00,36.88,37.03,36.88,36.98,74700.0,26.4444,26.552,26.4444,26.5161,74700.0
2010-04-06 14:30:00,37.0,37.04,36.97,36.99,57400.0,26.5305,26.5591,26.5089,26.5233,57400.0
2010-04-06 15:00:00,36.99,37.02,36.96,36.98,84400.0,26.5233,26.5448,26.5018,26.5161,84400.0
2010-04-06 15:30:00,36.97,37.13,36.97,37.12,185100.0,26.5089,26.6237,26.5089,26.6165,185100.0
2010-04-07 09:30:00,36.97,37.35,36.97,37.24,195600.0,26.5089,26.7814,26.5089,26.7025,195600.0
2010-04-07 10:00:00,37.24,37.29,37.18,37.23,91800.0,26.7025,26.7384,26.6595,26.6954,91800.0
2010-04-07 10:30:00,37.22,37.28,37.11,37.14,75200.0,26.6882,26.7312,26.6093,26.6308,75200.0
2010-04-07 11:00:00,37.14,37.19,37.06,37.17,147800.0,26.6308,26.6667,26.5735,26.6524,147800.0
2010-04-07 11:30:00,37.17,37.25,37.17,37.2,68700.0,26.6524,26.7097,26.6524,26.6739,68700.0
2010-04-07 12:00:00,37.22,37.26,37.22,37.23,31500.0,26.6882,26.7169,26.6882,26.6954,31500.0
2010-04-07 12:30:00,37.23,37.29,37.22,37.29,34400.0,26.6954,26.7384,26.6882,26.7384,34400.0
2010-04-07 13:00:00,37.29,37.4,37.29,37.36,29900.0,26.7384,26.8173,26.7384,26.7886,29900.0
2010-04-07 13:30:00,37.38,37.49,37.33,37.49,103300.0,26.8029,26.8818,26.7671,26.8818,103300.0
2010-04-07 14:00:00,37.5,37.53,37.36,37.43,119100.0,26.889,26.9105,26.7886,26.8388,119100.0
2010-04-07 14:30:00,37.42,37.44,37.36,37.4,135600.0,26.8316,26.846,26.7886,26.8173,135600.0
2010-04-07 15:00:00,37.39,37.39,37.11,37.2,258400.0,26.8101,26.8101,26.6093,26.6739,258400.0
2010-04-07 15:30:00,37.2,37.32,37.17,37.3,242800.0,26.6739,26.7599,26.6524,26.7456,242800.0
2010-04-08 09:30:00,37.08,37.18,36.94,37.06,76900.0,26.5878,26.6595,26.4874,26.5735,76900.0
2010-04-08 10:00:00,37.06,37.18,37.0,37.09,91400.0,26.5735,26.6595,26.5305,26.595,91400.0
2010-04-08 10:30:00,37.09,37.1,37.0,37.03,51200.0,26.595,26.6022,26.5305,26.552,51200.0
2010-04-08 11:00:00,37.03,37.05,36.92,37.03,67200.0,26.552,26.5663,26.4731,26.552,67200.0
2010-04-08 11:30:00,37.03,37.13,37.02,37.07,54100.0,26.552,26.6237,26.5448,26.5806,54100.0
2010-04-08 12:00:00,37.07,37.15,37.04,37.1,31400.0,26.5806,26.638,26.5591,26.6022,31400.0
2010-04-08 12:30:00,37.11,37.2,37.1,37.19,30800.0,26.6093,26.6739,26.6022,26.6667,30800.0
2010-04-08 13:00:00,37.19,37.27,37.17,37.27,30400.0,26.6667,26.7241,26.6524,26.7241,30400.0
2010-04-08 13:30:00,37.26,37.3,37.18,37.2,41400.0,26.7169,26.7456,26.6595,26.6739,41400.0
2010-04-08 14:00:00,37.2,37.26,37.19,37.25,35600.0,26.6739,26.7169,26.6667,26.7097,35600.0
2010-04-08 14:30:00,37.25,37.37,37.23,37.27,50100.0,26.7097,26.7958,26.6954,26.7241,50100.0
2010-04-08 15:00:00,37.27,37.29,37.21,37.24,48000.0,26.7241,26.7384,26.681,26.7025,48000.0
2010-04-08 15:30:00,37.24,37.28,37.19,37.23,122200.0,26.7025,26.7312,26.6667,26.6954,122200.0
2010-04-09 09:30:00,37.25,37.29,37.07,37.24,29600.0,26.7097,26.7384,26.5806,26.7025,29600.0
2010-04-09 10:00:00,37.24,37.27,36.84,36.93,126600.0,26.7025,26.7241,26.4157,26.4803,126600.0
2010-04-09 10:30:00,36.91,37.06,36.85,37.05,51300.0,26.4659,26.5735,26.4229,26.5663,51300.0
2010-04-09 11:00:00,37.05,37.15,37.05,37.15,21400.0,26.5663,26.638,26.5663,26.638,21400.0
2010-04-09 11:30:00,37.15,37.17,37.1,37.13,28600.0,26.638,26.6524,26.6022,26.6237,28600.0
2010-04-09 12:00:00,37.14,37.26,37.14,37.23,21400.0,26.6308,26.7169,26.6308,26.6954,21400.0
2010-04-09 12:30:00,37.23,37.23,37.17,37.21,27900.0,26.6954,26.6954,26.6524,26.681,27900.0
2010-04-09 13:00:00,37.21,37.23,37.1,37.2,36700.0,26.681,26.6954,26.6022,26.6739,36700.0
2010-04-09 13:30:00,37.2,37.21,37.17,37.18,47800.0,26.6739,26.681,26.6524,26.6595,47800.0
2010-04-09 14:00:00,37.18,37.31,37.16,37.28,44600.0,26.6595,26.7527,26.6452,26.7312,44600.0
2010-04-09 14:30:00,37.28,37.3,37.25,37.27,63400.0,26.7312,26.7456,26.7097,26.7241,63400.0
2010-04-09 15:00:00,37.27,37.45,37.27,37.4,131400.0,26.7241,26.8531,26.7241,26.8173,131400.0
2010-04-09 15:30:00,37.39,37.45,37.36,37.42,212400.0,26.8101,26.8531,26.7886,26.8316,212400.0
2010-04-12 09:30:00,37.5,37.62,37.32,37.32,35100.0,26.889,26.975,26.7599,26.7599,35100.0
2010-04-12 10:00:00,37.3,37.39,37.21,37.24,64000.0,26.7456,26.8101,26.681,26.7025,64000.0
2010-04-12 10:30:00,37.23,37.24,37.17,37.2,97100.0,26.6954,26.7025,26.6524,26.6739,97100.0
2010-04-12 11:00:00,37.2,37.23,37.14,37.14,31700.0,26.6739,26.6954,26.6308,26.6308,31700.0
2010-04-12 11:30:00,37.13,37.2,37.12,37.18,36000.0,26.6237,26.6739,26.6165,26.6595,36000.0
2010-04-12 12:00:00,37.18,37.21,37.17,37.2,42500.0,26.6595,26.681,26.6524,26.6739,42500.0
2010-04-12 12:30:00,37.2,37.21,37.18,37.2,30700.0,26.6739,26.681,26.6595,26.6739,30700.0
2010-04-12 13:00:00,37.2,37.23,37.19,37.22,26900.0,26.6739,26.6954,26.6667,26.6882,26900.0
2010-04-12 13:30:00,37.23,37.24,37.18,37.19,61200.0,26.6954,26.7025,26.6595,26.6667,61200.0
2010-04-12 14:00:00,37.19,37.21,37.17,37.21,100400.0,26.6667,26.681,26.6524,26.681,100400.0
2010-04-12 14:30:00,37.2,37.36,37.2,37.34,57400.0,26.6739,26.7886,26.6739,26.7742,57400.0
2010-04-12 15:00:00,37.34,37.34,37.22,37.27,143800.0,26.7742,26.7742,26.6882,26.7241,143800.0
2010-04-12 15:30:00,37.28,37.43,37.26,37.42,285900.0,26.7312,26.8388,26.7169,26.8316,285900.0
2010-04-13 09:30:00,37.3,37.49,37.22,37.43,56300.0,26.7456,26.8818,26.6882,26.8388,56300.0
2010-04-13 10:00:00,37.42,37.48,37.23,37.25,71400.0,26.8316,26.8746,26.6954,26.7097,71400.0
2010-04-13 10:30:00,37.23,37.26,37.13,37.19,66800.0,26.6954,26.7169,26.6237,26.6667,66800.0
2010-04-13 11:00:00,37.19,37.37,37.19,37.32,63000.0,26.6667,26.7958,26.6667,26.7599,63000.0
2010-04-13 11:30:00,37.33,37.36,37.14,37.14,111100.0,26.7671,26.7886,26.6308,26.6308,111100.0
2010-04-13 12:00:00,37.15,37.27,37.15,37.27,34900.0,26.638,26.7241,26.638,26.7241,34900.0
2010-04-13 12:30:00,37.27,37.28,37.19,37.24,33100.0,26.7241,26.7312,26.6667,26.7025,33100.0
2010-04-13 13:00:00,37.23,37.24,37.2,37.23,43600.0,26.6954,26.7025,26.6739,26.6954,43600.0
2010-04-13 13:30:00,37.23,37.32,37.23,37.3,73800.0,26.6954,26.7599,26.6954,26.7456,73800.0
2010-04-13 14:00:00,37.29,37.37,37.29,37.3,32700.0,26.7384,26.7958,26.7384,26.7456,32700.0
2010-04-13 14:30:00,37.3,37.45,37.29,37.41,101000.0,26.7456,26.8531,26.7384,26.8244,101000.0
2010-04-13 15:00:00,37.41,37.52,37.38,37.48,98400.0,26.8244,26.9033,26.8029,26.8746,98400.0
2010-04-13 15:30:00,37.47,37.5,37.41,37.43,204600.0,26.8675,26.889,26.8244,26.8388,204600.0
2010-04-14 09:30:00,37.5,37.76,37.49,37.74,49100.0,26.889,27.0754,26.8818,27.0611,49100.0
2010-04-14 10:00:00,37.72,37.73,37.49,37.69,111200.0,27.0467,27.0539,26.8818,27.0252,111200.0
2010-04-14 10:30:00,37.69,37.86,37.65,37.76,72900.0,27.0252,27.1471,26.9965,27.0754,72900.0
2010-04-14 11:00:00,37.78,37.79,37.64,37.67,47800.0,27.0897,27.0969,26.9894,27.0109,47800.0
2010-04-14 11:30:00,37.66,37.67,37.57,37.58,70500.0,27.0037,27.0109,26.9392,26.9463,70500.0
2010-04-14 12:00:00,37.58,37.69,37.57,37.69,54800.0,26.9463,27.0252,26.9392,27.0252,54800.0
2010-04-14 12:30:00,37.68,37.71,37.65,37.68,84700.0,27.018,27.0396,26.9965,27.018,84700.0
2010-04-14 13:00:00,37.7,37.74,37.67,37.74,62200.0,27.0324,27.0611,27.0109,27.0611,62200.0
2010-04-14 13:30:00,37.75,37.75,37.61,37.61,85700.0,27.0682,27.0682,26.9678,26.9678,85700.0
2010-04-14 14:00:00,37.62,37.8,37.62,37.74,177100.0,26.975,27.1041,26.975,27.0611,177100.0
2010-04-14 14:30:00,37.74,37.78,37.69,37.78,88600.0,27.0611,27.0897,27.0252,27.0897,88600.0
2010-04-14 15:00:00,37.77,37.81,37.69,37.7,174200.0,27.0826,27.1113,27.0252,27.0324,174200.0
2010-04-14 15:30:00,37.71,37.9,37.7,37.87,222200.0,27.0396,27.1758,27.0324,27.1543,222200.0
2010-04-15 09:30:00,37.88,38.0,37.77,38.0,94600.0,27.1615,27.2475,27.0826,27.2475,94600.0
2010-04-15 10:00:00,38.0,38.15,37.94,37.95,154100.0,27.2475,27.3551,27.2045,27.2116,154100.0
2010-04-15 10:30:00,37.93,38.23,37.93,38.22,39600.0,27.1973,27.4124,27.1973,27.4052,39600.0
2010-04-15 11:00:00,38.23,38.24,38.02,38.04,56700.0,27.4124,27.4196,27.2618,27.2762,56700.0
2010-04-15 11:30:00,38.05,38.06,37.88,37.94,71500.0,27.2833,27.2905,27.1615,27.2045,71500.0
2010-04-15 12:00:00,37.94,38.01,37.87,37.97,46700.0,27.2045,27.2547,27.1543,27.226,46700.0
2010-04-15 12:30:00,37.98,38.02,37.96,37.97,22600.0,27.2332,27.2618,27.2188,27.226,22600.0
2010-04-15 13:00:00,37.97,38.03,37.92,38.0,46700.0,27.226,27.269,27.1901,27.2475,46700.0
2010-04-15 13:30:00,38.0,38.03,37.97,38.0,39500.0,27.2475,27.269,27.226,27.2475,39500.0
2010-04-15 14:00:00,38.0,38.12,37.99,38.12,40000.0,27.2475,27.3335,27.2403,27.3335,40000.0
2010-04-15 14:30:00,38.12,38.17,38.06,38.15,50300.0,27.3335,27.3694,27.2905,27.3551,50300.0
2010-04-15 15:00:00,38.16,38.17,38.11,38.15,40700.0,27.3622,27.3694,27.3264,27.3551,40700.0
2010-04-15 15:30:00,38.15,38.16,38.05,38.11,141600.0,27.3551,27.3622,27.2833,27.3264,141600.0
2010-04-16 09:30:00,37.92,38.02,37.58,37.63,130000.0,27.1901,27.2618,26.9463,26.9822,130000.0
2010-04-16 10:00:00,37.62,37.8,37.62,37.7,39400.0,26.975,27.1041,26.975,27.0324,39400.0
2010-04-16 10:30:00,37.71,37.79,37.45,37.47,106300.0,27.0396,27.0969,26.8531,26.8675,106300.0
2010-04-16 11:00:00,37.47,37.5,37.24,37.28,108500.0,26.8675,26.889,26.7025,26.7312,108500.0
2010-04-16 11:30:00,37.26,37.29,37.16,37.22,64600.0,26.7169,26.7384,26.6452,26.6882,64600.0
2010-04-16 12:00:00,37.21,37.3,37.17,37.28,39900.0,26.681,26.7456,26.6524,26.7312,39900.0
2010-04-16 12:30:00,37.28,37.33,37.18,37.31,34000.0,26.7312,26.7671,26.6595,26.7527,34000.0
2010-04-16 13:00:00,37.31,37.34,37.19,37.21,53000.0,26.7527,26.7742,26.6667,26.681,53000.0
2010-04-16 13:30:00,37.22,37.31,37.21,37.31,49400.0,26.6882,26.7527,26.681,26.7527,49400.0
2010-04-16 14:00:00,37.3,37.48,37.3,37.44,44300.0,26.7456,26.8746,26.7456,26.846,44300.0
2010-04-16 14:30:00,37.44,37.49,37.37,37.4,44800.0,26.846,26.8818,26.7958,26.8173,44800.0
2010-04-16 15:00:00,37.38,37.42,37.34,37.42,82500.0,26.8029,26.8316,26.7742,26.8316,82500.0
2010-04-16 15:30:00,37.42,37.5,37.34,37.36,188700.0,26.8316,26.889,26.7742,26.7886,188700.0
2010-04-19 09:30:00,37.31,37.5,37.26,37.42,47100.0,26.7527,26.889,26.7169,26.8316,47100.0
2010-04-19 10:00:00,37.42,37.49,37.31,37.33,47700.0,26.8316,26.8818,26.7527,26.7671,47700.0
2010-04-19 10:30:00,37.35,37.35,37.2,37.24,138400.0,26.7814,26.7814,26.6739,26.7025,138400.0
2010-04-19 11:00:00,37.23,37.26,37.07,37.09,17700.0,26.6954,26.7169,26.5806,26.595,17700.0
2010-04-19 11:30:00,37.09,37.14,36.84,36.84,41300.0,26.595,26.6308,26.4157,26.4157,41300.0
2010-04-19 12:00:00,36.85,36.88,36.78,36.81,71000.0,26.4229,26.4444,26.3727,26.3942,71000.0
2010-04-19 12:30:00,36.81,36.87,36.78,36.79,77500.0,26.3942,26.4372,26.3727,26.3799,77500.0
2010-04-19 13:00:00,36.78,36.82,36.71,36.76,88300.0,26.3727,26.4014,26.3225,26.3584,88300.0
2010-04-19 13:30:00,36.77,36.8,36.67,36.68,71400.0,26.3655,26.387,26.2938,26.301,71400.0
2010-04-19 14:00:00,36.67,36.84,36.65,36.83,157000.0,26.2938,26.4157,26.2795,26.4086,157000.0
2010-04-19 14:30:00,36.83,36.89,36.76,36.89,168800.0,26.4086,26.4516,26.3584,26.4516,168800.0
2010-04-19 15:00:00,36.89,36.98,36.86,36.89,157400.0,26.4516,26.5161,26.4301,26.4516,157400.0
2010-04-19 15:30:00,36.89,37.0,36.87,36.97,331500.0,26.4516,26.5305,26.4372,26.5089,331500.0
2010-04-20 09:30:00,37.27,37.27,37.03,37.2,100700.0,26.7241,26.7241,26.552,26.6739,100700.0
2010-04-20 10:00:00,37.19,37.25,37.12,37.21,70700.0,26.6667,26.7097,26.6165,26.681,70700.0
2010-04-20 10:30:00,37.2,37.33,37.18,37.28,111300.0,26.6739,26.7671,26.6595,26.7312,111300.0
2010-04-20 11:00:00,37.29,37.31,37.23,37.27,49100.0,26.7384,26.7527,26.6954,26.7241,49100.0
2010-04-20 11:30:00,37.26,37.39,37.23,37.36,60900.0,26.7169,26.8101,26.6954,26.7886,60900.0
2010-04-20 12:00:00,37.37,37.54,37.37,37.51,55000.0,26.7958,26.9177,26.7958,26.8961,55000.0
2010-04-20 12:30:00,37.51,37.52,37.45,37.49,35300.0,26.8961,26.9033,26.8531,26.8818,35300.0
2010-04-20 13:00:00,37.49,37.5,37.37,37.38,158300.0,26.8818,26.889,26.7958,26.8029,158300.0
2010-04-20 13:30:00,37.4,37.41,37.38,37.41,209100.0,26.8173,26.8244,26.8029,26.8244,209100.0
2010-04-20 14:00:00,37.4,37.52,37.39,37.48,97300.0,26.8173,26.9033,26.8101,26.8746,97300.0
2010-04-20 14:30:00,37.48,37.56,37.45,37.55,66100.0,26.8746,26.932,26.8531,26.9248,66100.0
2010-04-20 15:00:00,37.56,37.68,37.56,37.68,113900.0,26.932,27.018,26.932,27.018,113900.0
2010-04-20 15:30:00,37.67,37.73,37.62,37.67,303600.0,27.0109,27.0539,26.975,27.0109,303600.0
2010-04-21 09:30:00,37.69,37.9,37.69,37.82,55200.0,27.0252,27.1758,27.0252,27.1184,55200.0
2010-04-21 10:00:00,37.82,37.9,37.8,37.82,95600.0,27.1184,27.1758,27.1041,27.1184,95600.0
2010-04-21 10:30:00,37.81,37.9,37.79,37.83,62700.0,27.1113,27.1758,27.0969,27.1256,62700.0
2010-04-21 11:00:00,37.83,37.9,37.77,37.85,59800.0,27.1256,27.1758,27.0826,27.1399,59800.0
2010-04-21 11:30:00,37.85,37.88,37.76,37.87,45400.0,27.1399,27.1615,27.0754,27.1543,45400.0
2010-04-21 12:00:00,37.88,37.89,37.82,37.87,36700.0,27.1615,27.1686,27.1184,27.1543,36700.0
2010-04-21 12:30:00,37.88,38.09,37.87,38.01,54600.0,27.1615,27.312,27.1543,27.2547,54600.0
2010-04-21 13:00:00,38.0,38.01,37.89,37.92,49400.0,27.2475,27.2547,27.1686,27.1901,49400.0
2010-04-21 13:30:00,37.91,37.99,37.91,37.98,59400.0,27.183,27.2403,27.183,27.2332,59400.0
2010-04-21 14:00:00,37.98,38.03,37.97,37.99,109300.0,27.2332,27.269,27.226,27.2403,109300.0
2010-04-21 14:30:00,37.99,38.0,37.91,37.98,79400.0,27.2403,27.2475,27.183,27.2332,79400.0
2010-04-21 15:00:00,37.98,38.01,37.94,38.0,119200.0,27.2332,27.2547,27.2045,27.2475,119200.0
2010-04-21 15:30:00,38.0,38.1,37.99,38.06,253300.0,27.2475,27.3192,27.2403,27.2905,253300.0
2010-04-22 09:30:00,37.75,37.98,37.73,37.81,47200.0,27.0682,27.2332,27.0539,27.1113,47200.0
2010-04-22 10:00:00,37.79,38.04,37.77,37.98,100200.0,27.0969,27.2762,27.0826,27.2332,100200.0
2010-04-22 10:30:00,37.97,38.15,37.86,38.0,145000.0,27.226,27.3551,27.1471,27.2475,145000.0
2010-04-22 11:00:00,37.99,38.0,37.85,37.94,107300.0,27.2403,27.2475,27.1399,27.2045,107300.0
2010-04-22 11:30:00,37.96,38.0,37.91,37.97,47900.0,27.2188,27.2475,27.183,27.226,47900.0
2010-04-22 12:00:00,37.98,38.05,37.94,38.01,49500.0,27.2332,27.2833,27.2045,27.2547,49500.0
2010-04-22 12:30:00,38.01,38.07,37.99,38.0,30300.0,27.2547,27.2977,27.2403,27.2475,30300.0
2010-04-22 13:00:00,38.0,38.29,38.0,38.19,61600.0,27.2475,27.4554,27.2475,27.3837,61600.0
2010-04-22 13:30:00,38.19,38.32,38.13,38.31,58600.0,27.3837,27.4769,27.3407,27.4698,58600.0
2010-04-22 14:00:00,38.33,38.34,38.24,38.26,63500.0,27.4841,27.4913,27.4196,27.4339,63500.0
2010-04-22 14:30:00,38.26,38.28,38.22,38.28,133300.0,27.4339,27.4483,27.4052,27.4483,133300.0
2010-04-22 15:00:00,38.29,38.59,38.29,38.55,123200.0,27.4554,27.6705,27.4554,27.6419,123200.0
2010-04-22 15:30:00,38.55,38.63,38.55,38.59,194300.0,27.6419,27.6992,27.6419,27.6705,194300.0
2010-04-23 09:30:00,38.58,38.68,38.44,38.58,94100.0,27.6634,27.7351,27.563,27.6634,94100.0
2010-04-23 10:00:00,38.58,38.89,38.58,38.83,93900.0,27.6634,27.8857,27.6634,27.8426,93900.0
2010-04-23 10:30:00,38.83,38.83,38.59,38.64,78600.0,27.8426,27.8426,27.6705,27.7064,78600.0
2010-04-23 11:00:00,38.65,38.85,38.62,38.74,45600.0,27.7136,27.857,27.6921,27.7781,45600.0
2010-04-23 11:30:00,38.73,38.8,38.61,38.8,23100.0,27.7709,27.8211,27.6849,27.8211,23100.0
2010-04-23 12:00:00,38.81,38.96,38.77,38.94,78600.0,27.8283,27.9359,27.7996,27.9215,78600.0
2010-04-23 12:30:00,38.93,39.23,38.92,39.01,170900.0,27.9143,28.1295,27.9072,27.9717,170900.0
2010-04-23 13:00:00,39.0,39.13,38.96,39.09,71500.0,27.9645,28.0577,27.9359,28.0291,71500.0
2010-04-23 13:30:00,39.08,39.14,39.07,39.08,54000.0,28.0219,28.0649,28.0147,28.0219,54000.0
2010-04-23 14:00:00,39.07,39.07,38.92,39.01,82800.0,28.0147,28.0147,27.9072,27.9717,82800.0
2010-04-23 14:30:00,39.0,39.11,38.97,39.1,81200.0,27.9645,28.0434,27.943,28.0362,81200.0
2010-04-23 15:00:00,39.11,39.16,39.05,39.16,98900.0,28.0434,28.0793,28.0004,28.0793,98900.0
2010-04-23 15:30:00,39.15,39.38,39.13,39.35,310500.0,28.0721,28.237,28.0577,28.2155,310500.0
2010-04-26 09:30:00,39.2,39.5,39.18,39.33,83200.0,28.1079,28.3231,28.0936,28.2012,83200.0
2010-04-26 10:00:00,39.34,39.58,39.33,39.57,62100.0,28.2083,28.3804,28.2012,28.3732,62100.0
2010-04-26 10:30:00,39.56,39.73,39.56,39.7,53400.0,28.3661,28.488,28.3661,28.4665,53400.0
2010-04-26 11:00:00,39.68,39.74,39.67,39.73,36100.0,28.4521,28.4951,28.445,28.488,36100.0
2010-04-26 11:30:00,39.73,39.75,39.5,39.53,51700.0,28.488,28.5023,28.3231,28.3446,51700.0
2010-04-26 12:00:00,39.53,39.57,39.49,39.54,59400.0,28.3446,28.3732,28.3159,28.3517,59400.0
2010-04-26 12:30:00,39.53,39.54,39.48,39.53,83500.0,28.3446,28.3517,28.3087,28.3446,83500.0
2010-04-26 13:00:00,39.52,39.67,39.52,39.59,41100.0,28.3374,28.445,28.3374,28.3876,41100.0
2010-04-26 13:30:00,39.6,39.61,39.44,39.44,57500.0,28.3948,28.4019,28.28,28.28,57500.0
2010-04-26 14:00:00,39.45,39.45,39.34,39.39,89500.0,28.2872,28.2872,28.2083,28.2442,89500.0
2010-04-26 14:30:00,39.38,39.46,39.36,39.37,124500.0,28.237,28.2944,28.2227,28.2298,124500.0
2010-04-26 15:00:00,39.36,39.4,39.27,39.35,145000.0,28.2227,28.2514,28.1581,28.2155,145000.0
2010-04-26 15:30:00,39.35,39.37,39.3,39.33,253500.0,28.2155,28.2298,28.1796,28.2012,253500.0
2010-04-27 09:30:00,41.74,43.22,40.58,43.22,809400.0,29.9292,30.9904,29.0975,30.9904,809400.0
2010-04-27 10:00:00,43.22,43.33,42.49,42.6,651100.0,30.9904,31.0693,30.467,30.5459,651100.0
2010-04-27 10:30:00,42.59,43.26,42.58,42.62,666300.0,30.5387,31.0191,30.5315,30.5602,666300.0
2010-04-27 11:00:00,42.65,42.96,42.54,42.68,458600.0,30.5817,30.804,30.5029,30.6032,458600.0
2010-04-27 11:30:00,42.69,42.88,42.11,42.39,231300.0,30.6104,30.7466,30.1945,30.3953,231300.0
2010-04-27 12:00:00,42.39,42.57,41.94,42.02,267300.0,30.3953,30.5244,30.0726,30.13,267300.0
2010-04-27 12:30:00,42.03,42.3,42.01,42.28,143400.0,30.1372,30.3308,30.1228,30.3164,143400.0
2010-04-27 13:00:00,42.29,42.64,42.19,42.64,301400.0,30.3236,30.5746,30.2519,30.5746,301400.0
2010-04-27 13:30:00,42.63,42.7,42.38,42.45,272800.0,30.5674,30.6176,30.3881,30.4383,272800.0
2010-04-27 14:00:00,42.42,42.62,42.35,42.49,219400.0,30.4168,30.5602,30.3666,30.467,219400.0
2010-04-27 14:30:00,42.5,42.5,42.19,42.25,259700.0,30.4742,30.4742,30.2519,30.2949,259700.0
2010-04-27 15:00:00,42.25,42.36,42.01,42.05,257900.0,30.2949,30.3738,30.1228,30.1515,257900.0
2010-04-27 15:30:00,42.05,42.05,41.11,41.37,867700.0,30.1515,30.1515,29.4775,29.6639,867700.0
2010-04-28 09:30:00,41.65,43.0,40.89,40.97,170400.0,29.8647,30.8327,29.3197,29.3771,170400.0
2010-04-28 10:00:00,40.97,41.18,40.81,41.13,194000.0,29.3771,29.5277,29.2624,29.4918,194000.0
2010-04-28 10:30:00,41.14,41.27,40.84,40.88,181800.0,29.499,29.5922,29.2839,29.3126,181800.0
2010-04-28 11:00:00,40.88,41.07,40.78,40.93,152800.0,29.3126,29.4488,29.2409,29.3484,152800.0
2010-04-28 11:30:00,40.92,40.94,40.55,40.56,143100.0,29.3413,29.3556,29.0759,29.0831,143100.0
2010-04-28 12:00:00,40.55,40.66,40.48,40.63,87100.0,29.0759,29.1548,29.0258,29.1333,87100.0
2010-04-28 12:30:00,40.63,40.69,40.53,40.65,78700.0,29.1333,29.1763,29.0616,29.1476,78700.0
2010-04-28 13:00:00,40.66,40.66,40.46,40.48,139600.0,29.1548,29.1548,29.0114,29.0258,139600.0
2010-04-28 13:30:00,40.47,40.5,40.37,40.38,88200.0,29.0186,29.0401,28.9469,28.954,88200.0
2010-04-28 14:00:00,40.38,40.44,40.21,40.29,226800.0,28.954,28.9971,28.8322,28.8895,226800.0
2010-04-28 14:30:00,40.28,40.34,40.16,40.25,180800.0,28.8823,28.9254,28.7963,28.8608,180800.0
2010-04-28 15:00:00,40.26,40.37,40.19,40.21,160200.0,28.868,28.9469,28.8178,28.8322,160200.0
2010-04-28 15:30:00,40.21,40.28,40.02,40.28,504700.0,28.8322,28.8823,28.6959,28.8823,504700.0
2010-04-29 09:30:00,40.58,40.85,40.25,40.76,125600.0,29.0975,29.2911,28.8608,29.2265,125600.0
2010-04-29 10:00:00,40.76,40.89,40.71,40.85,143500.0,29.2265,29.3197,29.1907,29.2911,143500.0
2010-04-29 10:30:00,40.84,40.86,40.75,40.75,108600.0,29.2839,29.2982,29.2194,29.2194,108600.0
2010-04-29 11:00:00,40.76,40.76,40.48,40.54,112600.0,29.2265,29.2265,29.0258,29.0688,112600.0
2010-04-29 11:30:00,40.56,40.56,40.38,40.5,128600.0,29.0831,29.0831,28.954,29.0401,128600.0
2010-04-29 12:00:00,40.51,40.56,40.45,40.48,167600.0,29.0473,29.0831,29.0042,29.0258,167600.0
2010-04-29 12:30:00,40.49,40.58,40.45,40.57,135200.0,29.0329,29.0975,29.0042,29.0903,135200.0
2010-04-29 13:00:00,40.57,40.71,40.55,40.7,97800.0,29.0903,29.1907,29.0759,29.1835,97800.0
2010-04-29 13:30:00,40.71,40.81,40.61,40.64,144600.0,29.1907,29.2624,29.119,29.1405,144600.0
2010-04-29 14:00:00,40.64,40.75,40.56,40.75,132500.0,29.1405,29.2194,29.0831,29.2194,132500.0
2010-04-29 14:30:00,40.75,40.76,40.6,40.6,195200.0,29.2194,29.2265,29.1118,29.1118,195200.0
2010-04-29 15:00:00,40.61,40.62,40.38,40.4,239000.0,29.119,29.1261,28.954,28.9684,239000.0
2010-04-29 15:30:00,40.4,40.52,40.37,40.42,553100.0,28.9684,29.0544,28.9469,28.9827,553100.0
2010-04-30 09:30:00,40.49,40.79,40.39,40.62,93000.0,29.0329,29.248,28.9612,29.1261,93000.0
2010-04-30 10:00:00,40.62,40.66,40.23,40.29,115900.0,29.1261,29.1548,28.8465,28.8895,115900.0
2010-04-30 10:30:00,40.29,40.32,40.07,40.19,114300.0,28.8895,28.911,28.7318,28.8178,114300.0
2010-04-30 11:00:00,40.22,40.27,40.08,40.08,98800.0,28.8393,28.8752,28.7389,28.7389,98800.0
2010-04-30 11:30:00,40.08,40.17,40.05,40.08,65700.0,28.7389,28.8035,28.7174,28.7389,65700.0
2010-04-30 12:00:00,40.08,40.08,39.5,39.57,153000.0,28.7389,28.7389,28.3231,28.3732,153000.0
2010-04-30 12:30:00,39.58,39.59,39.23,39.25,146600.0,28.3804,28.3876,28.1295,28.1438,146600.0
2010-04-30 13:00:00,39.24,39.34,39.2,39.23,124100.0,28.1366,28.2083,28.1079,28.1295,124100.0
2010-04-30 13:30:00,39.22,39.3,39.13,39.23,90900.0,28.1223,28.1796,28.0577,28.1295,90900.0
2010-04-30 14:00:00,39.23,39.29,39.17,39.23,110500.0,28.1295,28.1725,28.0864,28.1295,110500.0
2010-04-30 14:30:00,39.23,39.25,39.03,39.18,134300.0,28.1295,28.1438,27.986,28.0936,134300.0
2010-04-30 15:00:00,39.17,39.36,39.12,39.32,159500.0,28.0864,28.2227,28.0506,28.194,159500.0
2010-04-30 15:30:00,39.31,39.33,39.03,39.03,477900.0,28.1868,28.2012,27.986,27.986,477900.0
2010-05-03 09:30:00,39.36,39.46,38.96,39.0,119900.0,28.2227,28.2944,27.9359,27.9645,119900.0
2010-05-03 10:00:00,39.0,39.01,38.93,38.98,119100.0,27.9645,27.9717,27.9143,27.9502,119100.0
2010-05-03 10:30:00,38.98,39.06,38.93,38.95,127900.0,27.9502,28.0076,27.9143,27.9287,127900.0
2010-05-03 11:00:00,38.94,38.95,38.89,38.95,71900.0,27.9215,27.9287,27.8857,27.9287,71900.0
2010-05-03 11:30:00,38.94,39.0,38.94,39.0,62000.0,27.9215,27.9645,27.9215,27.9645,62000.0
2010-05-03 12:00:00,39.0,39.13,38.98,39.13,85300.0,27.9645,28.0577,27.9502,28.0577,85300.0
2010-05-03 12:30:00,39.14,39.41,39.14,39.39,74800.0,28.0649,28.2585,28.0649,28.2442,74800.0
2010-05-03 13:00:00,39.39,39.4,39.18,39.19,113800.0,28.2442,28.2514,28.0936,28.1008,113800.0
2010-05-03 13:30:00,39.2,39.3,39.19,39.3,71500.0,28.1079,28.1796,28.1008,28.1796,71500.0
2010-05-03 14:00:00,39.3,39.34,39.23,39.34,76900.0,28.1796,28.2083,28.1295,28.2083,76900.0
2010-05-03 14:30:00,39.34,39.35,39.25,39.25,70400.0,28.2083,28.2155,28.1438,28.1438,70400.0
2010-05-03 15:00:00,39.25,39.29,39.12,39.13,154100.0,28.1438,28.1725,28.0506,28.0577,154100.0
2010-05-03 15:30:00,39.13,39.24,39.1,39.16,429200.0,28.0577,28.1366,28.0362,28.0793,429200.0
2010-05-04 09:30:00,38.74,38.87,38.21,38.64,81400.0,27.7781,27.8713,27.3981,27.7064,81400.0
2010-05-04 10:00:00,38.67,38.69,38.33,38.38,86700.0,27.7279,27.7423,27.4841,27.52,86700.0
2010-05-04 10:30:00,38.38,38.45,38.0,38.09,114700.0,27.52,27.5702,27.2475,27.312,114700.0
2010-05-04 11:00:00,38.09,38.23,38.01,38.19,101900.0,27.312,27.4124,27.2547,27.3837,101900.0
2010-05-04 11:30:00,38.2,38.24,38.1,38.18,60100.0,27.3909,27.4196,27.3192,27.3766,60100.0
2010-05-04 12:00:00,38.19,38.2,37.99,38.06,77600.0,27.3837,27.3909,27.2403,27.2905,77600.0
2010-05-04 12:30:00,38.06,38.06,37.85,37.98,112400.0,27.2905,27.2905,27.1399,27.2332,112400.0
2010-05-04 13:00:00,37.98,38.02,37.88,37.91,98200.0,27.2332,27.2618,27.1615,27.183,98200.0
2010-05-04 13:30:00,37.91,38.01,37.89,37.94,47900.0,27.183,27.2547,27.1686,27.2045,47900.0
2010-05-04 14:00:00,37.94,37.95,37.86,37.86,53600.0,27.2045,27.2116,27.1471,27.1471,53600.0
2010-05-04 14:30:00,37.84,37.91,37.82,37.89,69900.0,27.1328,27.183,27.1184,27.1686,69900.0
2010-05-04 15:00:00,37.89,38.1,37.83,38.09,144000.0,27.1686,27.3192,27.1256,27.312,144000.0
2010-05-04 15:30:00,38.09,38.24,38.07,38.19,654900.0,27.312,27.4196,27.2977,27.3837,654900.0
2010-05-05 09:30:00,38.02,38.29,37.85,38.09,180700.0,27.2618,27.4554,27.1399,27.312,180700.0
2010-05-05 10:00:00,38.08,38.17,37.95,37.99,215200.0,27.3049,27.3694,27.2116,27.2403,215200.0
2010-05-05 10:30:00,37.98,38.35,37.97,38.3,103400.0,27.2332,27.4985,27.226,27.4626,103400.0
2010-05-05 11:00:00,38.28,38.28,38.05,38.08,163000.0,27.4483,27.4483,27.2833,27.3049,163000.0
2010-05-05 11:30:00,38.09,38.46,38.08,38.4,77300.0,27.312,27.5773,27.3049,27.5343,77300.0
2010-05-05 12:00:00,38.4,38.45,38.32,38.41,192300.0,27.5343,27.5702,27.4769,27.5415,192300.0
2010-05-05 12:30:00,38.41,38.51,38.25,38.26,91500.0,27.5415,27.6132,27.4268,27.4339,91500.0
2010-05-05 13:00:00,38.26,38.4,38.17,38.31,40900.0,27.4339,27.5343,27.3694,27.4698,40900.0
2010-05-05 13:30:00,38.31,38.39,38.21,38.21,98100.0,27.4698,27.5271,27.3981,27.3981,98100.0
2010-05-05 14:00:00,38.2,38.36,38.19,38.28,111000.0,27.3909,27.5056,27.3837,27.4483,111000.0
2010-05-05 14:30:00,38.27,38.29,37.99,38.09,189800.0,27.4411,27.4554,27.2403,27.312,189800.0
2010-05-05 15:00:00,38.1,38.19,38.06,38.14,204500.0,27.3192,27.3837,27.2905,27.3479,204500.0
2010-05-05 15:30:00,38.13,38.33,38.08,38.23,328500.0,27.3407,27.4841,27.3049,27.4124,328500.0
2010-05-06 09:30:00,38.02,38.61,38.02,38.42,114500.0,27.2618,27.6849,27.2618,27.5487,114500.0
2010-05-06 10:00:00,38.41,38.58,38.14,38.14,85500.0,27.5415,27.6634,27.3479,27.3479,85500.0
2010-05-06 10:30:00,38.11,38.17,37.8,37.84,80100.0,27.3264,27.3694,27.1041,27.1328,80100.0
2010-05-06 11:00:00,37.84,37.84,37.58,37.64,124800.0,27.1328,27.1328,26.9463,26.9894,124800.0
2010-05-06 11:30:00,37.62,37.69,37.56,37.67,63600.0,26.975,27.0252,26.932,27.0109,63600.0
2010-05-06 12:00:00,37.69,37.82,37.64,37.65,58400.0,27.0252,27.1184,26.9894,26.9965,58400.0
2010-05-06 12:30:00,37.65,37.68,37.4,37.5,52200.0,26.9965,27.018,26.8173,26.889,52200.0
2010-05-06 13:00:00,37.5,37.56,37.27,37.36,51000.0,26.889,26.932,26.7241,26.7886,51000.0
2010-05-06 13:30:00,37.37,37.39,37.18,37.25,51800.0,26.7958,26.8101,26.6595,26.7097,51800.0
2010-05-06 14:00:00,37.25,37.3,36.57,36.76,145400.0,26.7097,26.7456,26.2221,26.3584,145400.0
2010-05-06 14:30:00,36.75,36.77,34.46,36.01,259500.0,26.3512,26.3655,24.7092,25.8206,259500.0
2010-05-06 15:00:00,36.01,36.66,35.81,36.14,224500.0,25.8206,26.2867,25.6772,25.9138,224500.0
2010-05-06 15:30:00,36.14,36.81,36.07,36.45,387300.0,25.9138,26.3942,25.8636,26.1361,387300.0
2010-05-07 09:30:00,36.52,37.05,36.25,36.62,134900.0,26.1863,26.5663,25.9927,26.258,134900.0
2010-05-07 10:00:00,36.6,36.63,35.58,35.82,215200.0,26.2436,26.2652,25.5123,25.6843,215200.0
2010-05-07 10:30:00,35.84,36.34,35.8,36.05,211100.0,25.6987,26.0572,25.67,25.8493,211100.0
2010-05-07 11:00:00,36.06,36.82,35.9,36.27,173700.0,25.8564,26.4014,25.7417,26.007,173700.0
2010-05-07 11:30:00,36.28,36.74,36.04,36.64,167100.0,26.0142,26.344,25.8421,26.2723,167100.0
2010-05-07 12:00:00,36.57,36.86,36.34,36.48,112500.0,26.2221,26.4301,26.0572,26.1576,112500.0
2010-05-07 12:30:00,36.49,36.73,36.41,36.43,177800.0,26.1648,26.3369,26.1074,26.1217,177800.0
2010-05-07 13:00:00,36.44,36.47,36.14,36.23,106000.0,26.1289,26.1504,25.9138,25.9783,106000.0
2010-05-07 13:30:00,36.24,36.57,36.22,36.3,84700.0,25.9855,26.2221,25.9712,26.0285,84700.0
2010-05-07 14:00:00,36.31,36.37,35.98,36.02,99100.0,26.0357,26.0787,25.7991,25.8278,99100.0
2010-05-07 14:30:00,35.99,36.22,35.83,35.97,164700.0,25.8062,25.9712,25.6915,25.7919,164700.0
2010-05-07 15:00:00,35.97,36.01,35.55,35.75,336400.0,25.7919,25.8206,25.4907,25.6342,336400.0
2010-05-07 15:30:00,35.77,35.79,35.53,35.63,592900.0,25.6485,25.6628,25.4764,25.5481,592900.0
2010-05-10 09:30:00,36.84,37.85,36.8,37.57,129600.0,26.4157,27.1399,26.387,26.9392,129600.0
2010-05-10 10:00:00,37.59,37.83,37.53,37.6,63800.0,26.9535,27.1256,26.9105,26.9607,63800.0
2010-05-10 10:30:00,37.59,37.74,37.43,37.52,78200.0,26.9535,27.0611,26.8388,26.9033,78200.0
2010-05-10 11:00:00,37.53,37.66,37.46,37.57,80200.0,26.9105,27.0037,26.8603,26.9392,80200.0
2010-05-10 11:30:00,37.57,37.8,37.54,37.79,84100.0,26.9392,27.1041,26.9177,27.0969,84100.0
2010-05-10 12:00:00,37.79,37.91,37.79,37.88,85000.0,27.0969,27.183,27.0969,27.1615,85000.0
2010-05-10 12:30:00,37.86,37.91,37.8,37.8,79500.0,27.1471,27.183,27.1041,27.1041,79500.0
2010-05-10 13:00:00,37.8,37.9,37.74,37.78,193600.0,27.1041,27.1758,27.0611,27.0897,193600.0
2010-05-10 13:30:00,37.79,37.8,37.49,37.59,138900.0,27.0969,27.1041,26.8818,26.9535,138900.0
2010-05-10 14:00:00,37.59,37.67,37.48,37.53,104500.0,26.9535,27.0109,26.8746,26.9105,104500.0
2010-05-10 14:30:00,37.52,37.75,37.47,37.74,127000.0,26.9033,27.0682,26.8675,27.0611,127000.0
2010-05-10 15:00:00,37.74,37.75,37.61,37.72,141600.0,27.0611,27.0682,26.9678,27.0467,141600.0
2010-05-10 15:30:00,37.71,37.73,37.56,37.73,548900.0,27.0396,27.0539,26.932,27.0539,548900.0
2010-05-11 09:30:00,37.39,37.68,37.01,37.49,65300.0,26.8101,27.018,26.5376,26.8818,65300.0
2010-05-11 10:00:00,37.53,37.78,37.47,37.7,79700.0,26.9105,27.0897,26.8675,27.0324,79700.0
2010-05-11 10:30:00,37.7,37.73,37.53,37.59,56700.0,27.0324,27.0539,26.9105,26.9535,56700.0
2010-05-11 11:00:00,37.59,37.8,37.59,37.8,48700.0,26.9535,27.1041,26.9535,27.1041,48700.0
2010-05-11 11:30:00,37.79,37.95,37.7,37.89,47100.0,27.0969,27.2116,27.0324,27.1686,47100.0
2010-05-11 12:00:00,37.9,38.0,37.77,37.84,51200.0,27.1758,27.2475,27.0826,27.1328,51200.0
2010-05-11 12:30:00,37.84,37.94,37.75,37.84,70700.0,27.1328,27.2045,27.0682,27.1328,70700.0
2010-05-11 13:00:00,37.85,37.95,37.81,37.95,54100.0,27.1399,27.2116,27.1113,27.2116,54100.0
2010-05-11 13:30:00,37.95,38.25,37.95,38.17,72600.0,27.2116,27.4268,27.2116,27.3694,72600.0
2010-05-11 14:00:00,38.17,38.2,37.96,38.03,107500.0,27.3694,27.3909,27.2188,27.269,107500.0
2010-05-11 14:30:00,38.03,38.05,37.87,38.04,121900.0,27.269,27.2833,27.1543,27.2762,121900.0
2010-05-11 15:00:00,38.01,38.02,37.72,37.81,105300.0,27.2547,27.2618,27.0467,27.1113,105300.0
2010-05-11 15:30:00,37.81,37.89,37.65,37.67,219200.0,27.1113,27.1686,26.9965,27.0109,219200.0
2010-05-12 09:30:00,37.76,37.99,37.6,37.85,55900.0,27.0754,27.2403,26.9607,27.1399,55900.0
2010-05-12 10:00:00,37.88,38.02,37.87,37.93,56900.0,27.1615,27.2618,27.1543,27.1973,56900.0
2010-05-12 10:30:00,37.94,37.94,37.48,37.52,143300.0,27.2045,27.2045,26.8746,26.9033,143300.0
2010-05-12 11:00:00,37.52,37.76,37.38,37.38,159300.0,26.9033,27.0754,26.8029,26.8029,159300.0
2010-05-12 11:30:00,37.39,37.5,37.31,37.41,111200.0,26.8101,26.889,26.7527,26.8244,111200.0
2010-05-12 12:00:00,37.41,37.61,37.38,37.43,118200.0,26.8244,26.9678,26.8029,26.8388,118200.0
2010-05-12 12:30:00,37.44,37.5,37.28,37.32,84000.0,26.846,26.889,26.7312,26.7599,84000.0
2010-05-12 13:00:00,37.32,37.59,37.31,37.52,91700.0,26.7599,26.9535,26.7527,26.9033,91700.0
2010-05-12 13:30:00,37.52,37.54,37.39,37.41,80800.0,26.9033,26.9177,26.8101,26.8244,80800.0
2010-05-12 14:00:00,37.4,37.49,37.34,37.49,112100.0,26.8173,26.8818,26.7742,26.8818,112100.0
2010-05-12 14:30:00,37.5,37.5,37.42,37.5,194600.0,26.889,26.889,26.8316,26.889,194600.0
2010-05-12 15:00:00,37.49,37.69,37.49,37.65,308600.0,26.8818,27.0252,26.8818,26.9965,308600.0
2010-05-12 15:30:00,37.65,37.71,37.6,37.67,386500.0,26.9965,27.0396,26.9607,27.0109,386500.0
2010-05-13 09:30:00,37.42,37.57,37.38,37.48,46600.0,26.8316,26.9392,26.8029,26.8746,46600.0
2010-05-13 10:00:00,37.49,37.68,37.45,37.62,47000.0,26.8818,27.018,26.8531,26.975,47000.0
2010-05-13 10:30:00,37.63,37.74,37.6,37.67,63500.0,26.9822,27.0611,26.9607,27.0109,63500.0
2010-05-13 11:00:00,37.69,37.69,37.57,37.6,52700.0,27.0252,27.0252,26.9392,26.9607,52700.0
2010-05-13 11:30:00,37.6,37.62,37.45,37.49,57700.0,26.9607,26.975,26.8531,26.8818,57700.0
2010-05-13 12:00:00,37.5,37.57,37.49,37.51,29500.0,26.889,26.9392,26.8818,26.8961,29500.0
2010-05-13 12:30:00,37.51,37.56,37.48,37.49,30400.0,26.8961,26.932,26.8746,26.8818,30400.0
2010-05-13 13:00:00,37.49,37.58,37.4,37.56,36600.0,26.8818,26.9463,26.8173,26.932,36600.0
2010-05-13 13:30:00,37.56,37.66,37.53,37.58,34400.0,26.932,27.0037,26.9105,26.9463,34400.0
2010-05-13 14:00:00,37.58,37.6,37.31,37.31,67800.0,26.9463,26.9607,26.7527,26.7527,67800.0
2010-05-13 14:30:00,37.31,37.35,37.1,37.17,63100.0,26.7527,26.7814,26.6022,26.6524,63100.0
2010-05-13 15:00:00,37.18,37.26,37.01,37.14,91000.0,26.6595,26.7169,26.5376,26.6308,91000.0
2010-05-13 15:30:00,37.13,37.18,36.92,36.92,377900.0,26.6237,26.6595,26.4731,26.4731,377900.0
2010-05-14 09:30:00,36.56,36.74,36.04,36.49,92800.0,26.215,26.344,25.8421,26.1648,92800.0
2010-05-14 10:00:00,36.45,36.55,36.23,36.44,52000.0,26.1361,26.2078,25.9783,26.1289,52000.0
2010-05-14 10:30:00,36.43,36.46,36.14,36.28,62200.0,26.1217,26.1433,25.9138,26.0142,62200.0
2010-05-14 11:00:00,36.28,36.28,35.92,36.05,46600.0,26.0142,26.0142,25.7561,25.8493,46600.0
2010-05-14 11:30:00,36.03,36.17,35.88,35.92,61200.0,25.8349,25.9353,25.7274,25.7561,61200.0
2010-05-14 12:00:00,35.93,35.95,35.74,35.87,36100.0,25.7632,25.7776,25.627,25.7202,36100.0
2010-05-14 12:30:00,35.89,35.98,35.83,35.95,30900.0,25.7345,25.7991,25.6915,25.7776,30900.0
2010-05-14 13:00:00,35.96,36.01,35.81,35.87,27700.0,25.7847,25.8206,25.6772,25.7202,27700.0
2010-05-14 13:30:00,35.86,35.92,35.73,35.85,41400.0,25.713,25.7561,25.6198,25.7059,41400.0
2010-05-14 14:00:00,35.86,35.89,35.65,35.75,48100.0,25.713,25.7345,25.5625,25.6342,48100.0
2010-05-14 14:30:00,35.75,35.84,35.67,35.71,44500.0,25.6342,25.6987,25.5768,25.6055,44500.0
2010-05-14 15:00:00,35.7,35.75,35.58,35.71,102700.0,25.5983,25.6342,25.5123,25.6055,102700.0
2010-05-14 15:30:00,35.71,35.92,35.69,35.86,292600.0,25.6055,25.7561,25.5911,25.713,292600.0
2010-05-17 09:30:00,36.05,36.39,35.83,36.19,141400.0,25.8493,26.0931,25.6915,25.9497,141400.0
2010-05-17 10:00:00,36.19,36.37,36.08,36.35,165800.0,25.9497,26.0787,25.8708,26.0644,165800.0
2010-05-17 10:30:00,36.37,36.5,36.29,36.39,122800.0,26.0787,26.1719,26.0214,26.0931,122800.0
2010-05-17 11:00:00,36.4,36.45,36.28,36.43,147300.0,26.1002,26.1361,26.0142,26.1217,147300.0
2010-05-17 11:30:00,36.43,36.61,36.21,36.21,99100.0,26.1217,26.2508,25.964,25.964,99100.0
2010-05-17 12:00:00,36.21,36.21,35.69,35.88,144400.0,25.964,25.964,25.5911,25.7274,144400.0
2010-05-17 12:30:00,35.86,35.97,35.84,35.87,56300.0,25.713,25.7919,25.6987,25.7202,56300.0
2010-05-17 13:00:00,35.86,35.98,35.83,35.93,71300.0,25.713,25.7991,25.6915,25.7632,71300.0
2010-05-17 13:30:00,35.91,35.98,35.67,35.78,88900.0,25.7489,25.7991,25.5768,25.6557,88900.0
2010-05-17 14:00:00,35.78,35.97,35.78,35.96,103000.0,25.6557,25.7919,25.6557,25.7847,103000.0
2010-05-17 14:30:00,35.95,36.11,35.84,36.08,178900.0,25.7776,25.8923,25.6987,25.8708,178900.0
2010-05-17 15:00:00,36.08,36.27,36.05,36.12,146400.0,25.8708,26.007,25.8493,25.8995,146400.0
2010-05-17 15:30:00,36.12,36.45,36.09,36.35,369500.0,25.8995,26.1361,25.8779,26.0644,369500.0
2010-05-18 09:30:00,36.64,37.18,36.64,36.95,66700.0,26.2723,26.6595,26.2723,26.4946,66700.0
2010-05-18 10:00:00,36.94,36.94,36.26,36.27,195100.0,26.4874,26.4874,25.9998,26.007,195100.0
2010-05-18 10:30:00,36.27,36.29,36.01,36.15,125000.0,26.007,26.0214,25.8206,25.921,125000.0
2010-05-18 11:00:00,36.16,36.39,36.1,36.37,78600.0,25.9281,26.0931,25.8851,26.0787,78600.0
2010-05-18 11:30:00,36.38,36.41,36.03,36.15,65200.0,26.0859,26.1074,25.8349,25.921,65200.0
2010-05-18 12:00:00,36.15,36.16,35.94,36.03,72300.0,25.921,25.9281,25.7704,25.8349,72300.0
2010-05-18 12:30:00,36.03,36.17,35.87,35.89,80400.0,25.8349,25.9353,25.7202,25.7345,80400.0
2010-05-18 13:00:00,35.89,36.0,35.74,35.95,80300.0,25.7345,25.8134,25.627,25.7776,80300.0
2010-05-18 13:30:00,35.95,36.0,35.71,35.76,71800.0,25.7776,25.8134,25.6055,25.6413,71800.0
2010-05-18 14:00:00,35.76,35.97,35.74,35.83,66700.0,25.6413,25.7919,25.627,25.6915,66700.0
2010-05-18 14:30:00,35.83,35.85,35.56,35.6,89800.0,25.6915,25.7059,25.4979,25.5266,89800.0
2010-05-18 15:00:00,35.6,35.86,35.52,35.64,112800.0,25.5266,25.713,25.4692,25.5553,112800.0
2010-05-18 15:30:00,35.64,35.71,35.57,35.63,266400.0,25.5553,25.6055,25.5051,25.5481,266400.0
2010-05-19 09:30:00,35.49,35.82,35.23,35.68,79200.0,25.4477,25.6843,25.2613,25.584,79200.0
2010-05-19 10:00:00,35.68,35.73,35.21,35.49,186000.0,25.584,25.6198,25.247,25.4477,186000.0
2010-05-19 10:30:00,35.5,35.54,35.26,35.32,125300.0,25.4549,25.4836,25.2828,25.3258,125300.0
2010-05-19 11:00:00,35.3,35.34,35.15,35.27,129000.0,25.3115,25.3402,25.2039,25.29,129000.0
2010-05-19 11:30:00,35.27,35.27,35.04,35.16,82700.0,25.29,25.29,25.1251,25.2111,82700.0
2010-05-19 12:00:00,35.15,35.27,34.94,35.21,78000.0,25.2039,25.29,25.0534,25.247,78000.0
2010-05-19 12:30:00,35.2,35.37,35.03,35.37,37100.0,25.2398,25.3617,25.1179,25.3617,37100.0
2010-05-19 13:00:00,35.38,35.47,35.2,35.36,50700.0,25.3689,25.4334,25.2398,25.3545,50700.0
2010-05-19 13:30:00,35.36,35.43,35.23,35.32,41200.0,25.3545,25.4047,25.2613,25.3258,41200.0
2010-05-19 14:00:00,35.32,35.41,35.06,35.2,58000.0,25.3258,25.3904,25.1394,25.2398,58000.0
2010-05-19 14:30:00,35.21,35.36,35.11,35.23,62000.0,25.247,25.3545,25.1753,25.2613,62000.0
2010-05-19 15:00:00,35.22,35.41,35.16,35.37,201100.0,25.2541,25.3904,25.2111,25.3617,201100.0
2010-05-19 15:30:00,35.38,35.53,35.29,35.42,404800.0,25.3689,25.4764,25.3043,25.3975,404800.0
2010-05-20 09:30:00,34.55,34.56,34.12,34.48,121900.0,24.7737,24.7809,24.4654,24.7235,121900.0
2010-05-20 10:00:00,34.44,34.56,34.11,34.25,120300.0,24.6948,24.7809,24.4582,24.5586,120300.0
2010-05-20 10:30:00,34.25,34.46,34.15,34.45,125000.0,24.5586,24.7092,24.4869,24.702,125000.0
2010-05-20 11:00:00,34.46,34.53,34.28,34.46,104800.0,24.7092,24.7594,24.5801,24.7092,104800.0
2010-05-20 11:30:00,34.46,34.46,34.12,34.13,85200.0,24.7092,24.7092,24.4654,24.4726,85200.0
2010-05-20 12:00:00,34.12,34.15,33.87,33.88,58300.0,24.4654,24.4869,24.2861,24.2933,58300.0
2010-05-20 12:30:00,33.88,33.89,33.6,33.61,178200.0,24.2933,24.3005,24.0925,24.0997,178200.0
2010-05-20 13:00:00,33.59,34.06,33.58,33.99,80700.0,24.0854,24.4224,24.0782,24.3722,80700.0
2010-05-20 13:30:00,34.0,34.26,33.99,34.07,129800.0,24.3793,24.5658,24.3722,24.4295,129800.0
2010-05-20 14:00:00,34.04,34.37,33.92,34.21,123700.0,24.408,24.6446,24.322,24.5299,123700.0
2010-05-20 14:30:00,34.2,34.52,34.12,34.27,133500.0,24.5227,24.7522,24.4654,24.5729,133500.0
2010-05-20 15:00:00,34.28,34.42,34.16,34.18,149700.0,24.5801,24.6805,24.4941,24.5084,149700.0
2010-05-20 15:30:00,34.18,34.26,33.64,33.66,460700.0,24.5084,24.5658,24.1212,24.1355,460700.0
2010-05-21 09:30:00,33.17,33.81,32.94,33.73,239100.0,23.7842,24.2431,23.6193,24.1857,239100.0
2010-05-21 10:00:00,33.69,33.89,33.32,33.33,104200.0,24.1571,24.3005,23.8918,23.8989,104200.0
2010-05-21 10:30:00,33.33,33.77,33.32,33.76,123200.0,23.8989,24.2144,23.8918,24.2072,123200.0
2010-05-21 11:00:00,33.76,34.28,33.76,34.16,97200.0,24.2072,24.5801,24.2072,24.4941,97200.0
2010-05-21 11:30:00,34.15,34.43,34.08,34.29,67800.0,24.4869,24.6877,24.4367,24.5873,67800.0
2010-05-21 12:00:00,34.28,34.3,34.14,34.15,62100.0,24.5801,24.5944,24.4797,24.4869,62100.0
2010-05-21 12:30:00,34.16,34.19,33.87,33.87,68600.0,24.4941,24.5156,24.2861,24.2861,68600.0
2010-05-21 13:00:00,33.87,33.95,33.73,33.77,54700.0,24.2861,24.3435,24.1857,24.2144,54700.0
2010-05-21 13:30:00,33.78,34.01,33.78,34.0,34600.0,24.2216,24.3865,24.2216,24.3793,34600.0
2010-05-21 14:00:00,34.02,34.06,33.78,33.88,57300.0,24.3937,24.4224,24.2216,24.2933,57300.0
2010-05-21 14:30:00,33.89,33.96,33.59,33.74,115800.0,24.3005,24.3507,24.0854,24.1929,115800.0
2010-05-21 15:00:00,33.74,33.83,33.58,33.71,243100.0,24.1929,24.2574,24.0782,24.1714,243100.0
2010-05-21 15:30:00,33.71,34.13,33.62,34.12,399000.0,24.1714,24.4726,24.1069,24.4654,399000.0
2010-05-24 09:30:00,33.68,34.12,33.67,33.96,71300.0,24.1499,24.4654,24.1427,24.3507,71300.0
2010-05-24 10:00:00,33.96,34.35,33.92,34.26,52500.0,24.3507,24.6303,24.322,24.5658,52500.0
2010-05-24 10:30:00,34.29,34.45,34.22,34.25,52000.0,24.5873,24.702,24.5371,24.5586,52000.0
2010-05-24 11:00:00,34.25,34.28,34.13,34.26,77400.0,24.5586,24.5801,24.4726,24.5658,77400.0
2010-05-24 11:30:00,34.26,34.48,34.22,34.45,59900.0,24.5658,24.7235,24.5371,24.702,59900.0
2010-05-24 12:00:00,34.44,34.56,34.41,34.48,50100.0,24.6948,24.7809,24.6733,24.7235,50100.0
2010-05-24 12:30:00,34.49,34.54,34.4,34.49,57400.0,24.7307,24.7665,24.6662,24.7307,57400.0
2010-05-24 13:00:00,34.5,34.53,34.38,34.44,56000.0,24.7379,24.7594,24.6518,24.6948,56000.0
2010-05-24 13:30:00,34.46,34.48,34.27,34.34,81900.0,24.7092,24.7235,24.5729,24.6231,81900.0
2010-05-24 14:00:00,34.32,34.42,34.26,34.36,59800.0,24.6088,24.6805,24.5658,24.6375,59800.0
2010-05-24 14:30:00,34.37,34.42,34.21,34.25,72000.0,24.6446,24.6805,24.5299,24.5586,72000.0
2010-05-24 15:00:00,34.25,34.25,34.09,34.18,101900.0,24.5586,24.5586,24.4439,24.5084,101900.0
2010-05-24 15:30:00,34.18,34.31,33.93,33.95,267600.0,24.5084,24.6016,24.3291,24.3435,267600.0
2010-05-25 09:30:00,33.04,33.04,32.56,32.95,104000.0,23.691,23.691,23.3468,23.6264,104000.0
2010-05-25 10:00:00,32.96,33.15,32.89,32.92,107300.0,23.6336,23.7699,23.5834,23.6049,107300.0
2010-05-25 10:30:00,32.93,33.04,32.8,32.87,77300.0,23.6121,23.691,23.5189,23.5691,77300.0
2010-05-25 11:00:00,32.86,33.12,32.86,33.02,117600.0,23.5619,23.7483,23.5619,23.6766,117600.0
2010-05-25 11:30:00,33.01,33.21,32.96,33.19,43900.0,23.6695,23.8129,23.6336,23.7985,43900.0
2010-05-25 12:00:00,33.2,33.38,33.16,33.19,89700.0,23.8057,23.9348,23.777,23.7985,89700.0
2010-05-25 12:30:00,33.18,33.21,33.06,33.13,30600.0,23.7914,23.8129,23.7053,23.7555,30600.0
2010-05-25 13:00:00,33.12,33.16,33.04,33.1,34000.0,23.7483,23.777,23.691,23.734,34000.0
2010-05-25 13:30:00,33.1,33.11,32.91,32.98,80400.0,23.734,23.7412,23.5978,23.648,80400.0
2010-05-25 14:00:00,32.97,33.14,32.93,33.08,97900.0,23.6408,23.7627,23.6121,23.7197,97900.0
2010-05-25 14:30:00,33.09,33.35,32.99,33.23,120700.0,23.7268,23.9133,23.6551,23.8272,120700.0
2010-05-25 15:00:00,33.24,33.56,33.24,33.51,137300.0,23.8344,24.0638,23.8344,24.028,137300.0
2010-05-25 15:30:00,33.51,33.63,33.46,33.62,344000.0,24.028,24.114,23.9921,24.1069,344000.0
2010-05-26 09:30:00,33.86,34.06,33.72,33.93,138900.0,24.279,24.4224,24.1786,24.3291,138900.0
2010-05-26 10:00:00,33.94,34.01,33.72,33.75,100200.0,24.3363,24.3865,24.1786,24.2001,100200.0
2010-05-26 10:30:00,33.75,33.85,33.62,33.66,104100.0,24.2001,24.2718,24.1069,24.1355,104100.0
2010-05-26 11:00:00,33.66,33.85,33.6,33.7,55400.0,24.1355,24.2718,24.0925,24.1642,55400.0
2010-05-26 11:30:00,33.69,33.82,33.61,33.82,41500.0,24.1571,24.2503,24.0997,24.2503,41500.0
2010-05-26 12:00:00,33.81,33.95,33.8,33.87,38500.0,24.2431,24.3435,24.2359,24.2861,38500.0
2010-05-26 12:30:00,33.87,33.91,33.75,33.89,39100.0,24.2861,24.3148,24.2001,24.3005,39100.0
2010-05-26 13:00:00,33.91,33.93,33.8,33.86,41300.0,24.3148,24.3291,24.2359,24.279,41300.0
2010-05-26 13:30:00,33.85,33.98,33.83,33.88,49600.0,24.2718,24.365,24.2574,24.2933,49600.0
2010-05-26 14:00:00,33.89,33.9,33.75,33.81,53300.0,24.3005,24.3076,24.2001,24.2431,53300.0
2010-05-26 14:30:00,33.81,33.84,33.55,33.6,109500.0,24.2431,24.2646,24.0567,24.0925,109500.0
2010-05-26 15:00:00,33.61,33.73,33.21,33.27,104700.0,24.0997,24.1857,23.8129,23.8559,104700.0
2010-05-26 15:30:00,33.27,33.52,33.16,33.36,280300.0,23.8559,24.0352,23.777,23.9204,280300.0
2010-05-27 09:30:00,34.03,34.25,33.71,33.77,61900.0,24.4008,24.5586,24.1714,24.2144,61900.0
2010-05-27 10:00:00,33.79,34.01,33.65,34.0,51200.0,24.2288,24.3865,24.1284,24.3793,51200.0
2010-05-27 10:30:00,34.01,34.14,33.98,34.1,81000.0,24.3865,24.4797,24.365,24.451,81000.0
2010-05-27 11:00:00,34.1,34.13,33.94,34.04,42700.0,24.451,24.4726,24.3363,24.408,42700.0
2010-05-27 11:30:00,34.05,34.14,33.95,34.11,90800.0,24.4152,24.4797,24.3435,24.4582,90800.0
2010-05-27 12:00:00,34.11,34.15,34.03,34.13,46900.0,24.4582,24.4869,24.4008,24.4726,46900.0
2010-05-27 12:30:00,34.14,34.16,34.08,34.13,43200.0,24.4797,24.4941,24.4367,24.4726,43200.0
2010-05-27 13:00:00,34.12,34.21,33.99,34.17,37200.0,24.4654,24.5299,24.3722,24.5012,37200.0
2010-05-27 13:30:00,34.17,34.28,34.15,34.17,38900.0,24.5012,24.5801,24.4869,24.5012,38900.0
2010-05-27 14:00:00,34.17,34.32,34.16,34.3,64900.0,24.5012,24.6088,24.4941,24.5944,64900.0
2010-05-27 14:30:00,34.31,34.36,34.29,34.29,48600.0,24.6016,24.6375,24.5873,24.5873,48600.0
2010-05-27 15:00:00,34.29,34.41,34.24,34.31,101400.0,24.5873,24.6733,24.5514,24.6016,101400.0
2010-05-27 15:30:00,34.32,34.65,34.32,34.64,269300.0,24.6088,24.8454,24.6088,24.8382,269300.0
2010-05-28 09:30:00,34.55,34.55,33.75,33.95,83300.0,24.9187,24.9187,24.3417,24.4859,83300.0
2010-05-28 10:00:00,33.97,34.25,33.93,34.16,52800.0,24.5004,24.7023,24.4715,24.6374,52800.0
2010-05-28 10:30:00,34.16,34.36,34.07,34.13,76300.0,24.6374,24.7816,24.5725,24.6158,76300.0
2010-05-28 11:00:00,34.13,34.16,33.91,33.96,33500.0,24.6158,24.6374,24.4571,24.4931,33500.0
2010-05-28 11:30:00,33.95,34.15,33.92,34.14,44800.0,24.4859,24.6302,24.4643,24.623,44800.0
2010-05-28 12:00:00,34.14,34.3,34.12,34.27,54800.0,24.623,24.7384,24.6085,24.7167,54800.0
2010-05-28 12:30:00,34.26,34.31,33.82,33.93,165000.0,24.7095,24.7456,24.3922,24.4715,165000.0
2010-05-28 13:00:00,33.94,34.09,33.94,34.04,57800.0,24.4787,24.5869,24.4787,24.5508,57800.0
2010-05-28 13:30:00,34.06,34.08,33.9,33.92,53700.0,24.5653,24.5797,24.4499,24.4643,53700.0
2010-05-28 14:00:00,33.9,34.04,33.79,34.03,55000.0,24.4499,24.5508,24.3705,24.5436,55000.0
2010-05-28 14:30:00,34.03,34.42,34.0,34.31,135400.0,24.5436,24.8249,24.522,24.7456,135400.0
2010-05-28 15:00:00,34.31,34.53,34.3,34.53,162300.0,24.7456,24.9042,24.7384,24.9042,162300.0
2010-05-28 15:30:00,34.53,34.6,34.18,34.22,273300.0,24.9042,24.9547,24.6518,24.6807,273300.0
2010-06-01 09:30:00,33.83,33.89,33.51,33.8,119100.0,24.3994,24.4427,24.1686,24.3777,119100.0
2010-06-01 10:00:00,33.82,34.18,33.79,34.04,85900.0,24.3922,24.6518,24.3705,24.5508,85900.0
2010-06-01 10:30:00,34.06,34.18,34.03,34.05,66000.0,24.5653,24.6518,24.5436,24.5581,66000.0
2010-06-01 11:00:00,34.05,34.11,33.9,33.98,62400.0,24.5581,24.6013,24.4499,24.5076,62400.0
2010-06-01 11:30:00,33.98,34.01,33.7,33.7,54400.0,24.5076,24.5292,24.3056,24.3056,54400.0
2010-06-01 12:00:00,33.69,33.8,33.66,33.79,54600.0,24.2984,24.3777,24.2768,24.3705,54600.0
2010-06-01 12:30:00,33.8,33.81,33.62,33.63,55100.0,24.3777,24.385,24.2479,24.2551,55100.0
2010-06-01 13:00:00,33.62,33.95,33.61,33.89,41300.0,24.2479,24.4859,24.2407,24.4427,41300.0
2010-06-01 13:30:00,33.9,34.0,33.77,33.77,58000.0,24.4499,24.522,24.3561,24.3561,58000.0
2010-06-01 14:00:00,33.74,33.74,33.54,33.72,112600.0,24.3345,24.3345,24.1902,24.32,112600.0
2010-06-01 14:30:00,33.72,33.91,33.71,33.75,102300.0,24.32,24.4571,24.3128,24.3417,102300.0
2010-06-01 15:00:00,33.76,33.8,33.37,33.42,122200.0,24.3489,24.3777,24.0676,24.1037,122200.0
2010-06-01 15:30:00,33.43,33.53,33.04,33.08,246800.0,24.1109,24.183,23.8296,23.8585,246800.0
2010-06-02 09:30:00,33.12,33.56,33.0,33.22,81100.0,23.8873,24.2046,23.8008,23.9594,81100.0
2010-06-02 10:00:00,33.22,33.47,33.12,33.39,62600.0,23.9594,24.1397,23.8873,24.082,62600.0
2010-06-02 10:30:00,33.4,33.56,33.21,33.33,58600.0,24.0892,24.2046,23.9522,24.0388,58600.0
2010-06-02 11:00:00,33.32,33.5,33.26,33.38,64200.0,24.0316,24.1614,23.9883,24.0748,64200.0
2010-06-02 11:30:00,33.37,33.57,33.32,33.46,59500.0,24.0676,24.2119,24.0316,24.1325,59500.0
2010-06-02 12:00:00,33.46,33.48,33.39,33.43,73200.0,24.1325,24.1469,24.082,24.1109,73200.0
2010-06-02 12:30:00,33.43,33.54,33.43,33.54,35700.0,24.1109,24.1902,24.1109,24.1902,35700.0
2010-06-02 13:00:00,33.53,33.57,33.43,33.43,38300.0,24.183,24.2119,24.1109,24.1109,38300.0
2010-06-02 13:30:00,33.44,33.49,33.27,33.3,37800.0,24.1181,24.1542,23.9955,24.0171,37800.0
2010-06-02 14:00:00,33.31,33.35,33.23,33.31,81100.0,24.0243,24.0532,23.9666,24.0243,81100.0
2010-06-02 14:30:00,33.31,33.62,33.31,33.57,60300.0,24.0243,24.2479,24.0243,24.2119,60300.0
2010-06-02 15:00:00,33.57,33.69,33.54,33.65,67400.0,24.2119,24.2984,24.1902,24.2696,67400.0
2010-06-02 15:30:00,33.64,33.81,33.54,33.8,194000.0,24.2623,24.385,24.1902,24.3777,194000.0
2010-06-03 09:30:00,33.71,34.48,33.71,34.26,107700.0,24.3128,24.8682,24.3128,24.7095,107700.0
2010-06-03 10:00:00,34.23,34.37,33.94,34.01,73000.0,24.6879,24.7888,24.4787,24.5292,73000.0
2010-06-03 10:30:00,33.99,34.14,33.89,34.06,84300.0,24.5148,24.623,24.4427,24.5653,84300.0
2010-06-03 11:00:00,34.09,34.2,33.97,33.97,43200.0,24.5869,24.6662,24.5004,24.5004,43200.0
2010-06-03 11:30:00,33.97,34.07,33.94,34.02,39300.0,24.5004,24.5725,24.4787,24.5364,39300.0
2010-06-03 12:00:00,34.02,34.03,33.75,33.8,38200.0,24.5364,24.5436,24.3417,24.3777,38200.0
2010-06-03 12:30:00,33.8,33.91,33.8,33.83,52300.0,24.3777,24.4571,24.3777,24.3994,52300.0
2010-06-03 13:00:00,33.83,33.9,33.71,33.76,46300.0,24.3994,24.4499,24.3128,24.3489,46300.0
2010-06-03 13:30:00,33.78,33.91,33.75,33.87,55500.0,24.3633,24.4571,24.3417,24.4282,55500.0
2010-06-03 14:00:00,33.86,33.99,33.83,33.89,73100.0,24.421,24.5148,24.3994,24.4427,73100.0
2010-06-03 14:30:00,33.89,34.14,33.86,34.11,79000.0,24.4427,24.623,24.421,24.6013,79000.0
2010-06-03 15:00:00,34.1,34.15,33.97,34.13,73700.0,24.5941,24.6302,24.5004,24.6158,73700.0
2010-06-03 15:30:00,34.12,34.19,34.01,34.09,195300.0,24.6085,24.659,24.5292,24.5869,195300.0
2010-06-04 09:30:00,33.43,33.45,33.04,33.04,125900.0,24.1109,24.1253,23.8296,23.8296,125900.0
2010-06-04 10:00:00,33.01,33.2,32.85,32.93,133100.0,23.808,23.945,23.6926,23.7503,133100.0
2010-06-04 10:30:00,32.93,33.17,32.91,33.09,107000.0,23.7503,23.9234,23.7358,23.8657,107000.0
2010-06-04 11:00:00,33.08,33.13,32.91,32.91,64900.0,23.8585,23.8945,23.7358,23.7358,64900.0
2010-06-04 11:30:00,32.89,33.22,32.86,33.13,102600.0,23.7214,23.9594,23.6998,23.8945,102600.0
2010-06-04 12:00:00,33.13,33.19,32.97,32.97,157100.0,23.8945,23.9378,23.7791,23.7791,157100.0
2010-06-04 12:30:00,32.98,32.98,32.56,32.68,175200.0,23.7863,23.7863,23.4834,23.57,175200.0
2010-06-04 13:00:00,32.7,32.71,32.48,32.5,95900.0,23.5844,23.5916,23.4257,23.4401,95900.0
2010-06-04 13:30:00,32.5,32.59,32.4,32.45,45200.0,23.4401,23.505,23.368,23.4041,45200.0
2010-06-04 14:00:00,32.46,32.59,32.37,32.4,107700.0,23.4113,23.505,23.3464,23.368,107700.0
2010-06-04 14:30:00,32.4,32.46,32.16,32.19,95700.0,23.368,23.4113,23.1949,23.2166,95700.0
2010-06-04 15:00:00,32.19,32.38,32.18,32.2,124400.0,23.2166,23.3536,23.2093,23.2238,124400.0
2010-06-04 15:30:00,32.2,32.27,32.02,32.13,350700.0,23.2238,23.2743,23.0939,23.1733,350700.0
2010-06-07 09:30:00,32.11,32.17,31.76,32.01,114100.0,23.1589,23.2021,22.9064,23.0867,114100.0
2010-06-07 10:00:00,32.02,32.04,31.95,31.98,130300.0,23.0939,23.1084,23.0435,23.0651,130300.0
2010-06-07 10:30:00,31.97,32.0,31.62,31.65,114800.0,23.0579,23.0795,22.8055,22.8271,114800.0
2010-06-07 11:00:00,31.64,31.66,31.51,31.55,99100.0,22.8199,22.8343,22.7261,22.755,99100.0
2010-06-07 11:30:00,31.56,31.77,31.55,31.76,50500.0,22.7622,22.9136,22.755,22.9064,50500.0
2010-06-07 12:00:00,31.75,31.95,31.7,31.7,56000.0,22.8992,23.0435,22.8631,22.8631,56000.0
2010-06-07 12:30:00,31.71,31.84,31.68,31.77,72600.0,22.8704,22.9641,22.8487,22.9136,72600.0
2010-06-07 13:00:00,31.78,31.85,31.69,31.85,59800.0,22.9208,22.9713,22.8559,22.9713,59800.0
2010-06-07 13:30:00,31.84,31.89,31.68,31.73,72100.0,22.9641,23.0002,22.8487,22.8848,72100.0
2010-06-07 14:00:00,31.72,31.77,31.65,31.69,92400.0,22.8776,22.9136,22.8271,22.8559,92400.0
2010-06-07 14:30:00,31.69,31.71,31.45,31.51,134700.0,22.8559,22.8704,22.6828,22.7261,134700.0
2010-06-07 15:00:00,31.51,31.68,31.35,31.35,208800.0,22.7261,22.8487,22.6107,22.6107,208800.0
2010-06-07 15:30:00,31.35,31.48,31.29,31.3,383000.0,22.6107,22.7045,22.5674,22.5747,383000.0
2010-06-08 09:30:00,31.25,31.59,31.25,31.41,100000.0,22.5386,22.7838,22.5386,22.654,100000.0
2010-06-08 10:00:00,31.4,31.55,31.29,31.38,213800.0,22.6468,22.755,22.5674,22.6324,213800.0
2010-06-08 10:30:00,31.37,31.44,31.11,31.26,145600.0,22.6251,22.6756,22.4376,22.5458,145600.0
2010-06-08 11:00:00,31.25,31.35,30.92,31.3,88100.0,22.5386,22.6107,22.3006,22.5747,88100.0
2010-06-08 11:30:00,31.31,31.79,31.29,31.64,157800.0,22.5819,22.9281,22.5674,22.8199,157800.0
2010-06-08 12:00:00,31.65,31.67,31.24,31.29,89400.0,22.8271,22.8415,22.5314,22.5674,89400.0
2010-06-08 12:30:00,31.28,31.43,31.28,31.38,43200.0,22.5602,22.6684,22.5602,22.6324,43200.0
2010-06-08 13:00:00,31.38,31.39,31.13,31.16,51000.0,22.6324,22.6396,22.452,22.4737,51000.0
2010-06-08 13:30:00,31.17,31.18,30.89,31.09,83900.0,22.4809,22.4881,22.2789,22.4232,83900.0
2010-06-08 14:00:00,31.11,31.39,31.03,31.33,70400.0,22.4376,22.6396,22.3799,22.5963,70400.0
2010-06-08 14:30:00,31.33,31.45,31.19,31.2,85100.0,22.5963,22.6828,22.4953,22.5025,85100.0
2010-06-08 15:00:00,31.21,31.37,31.14,31.35,125700.0,22.5097,22.6251,22.4593,22.6107,125700.0
2010-06-08 15:30:00,31.36,31.45,31.26,31.38,457900.0,22.6179,22.6828,22.5458,22.6324,457900.0
2010-06-09 09:30:00,31.55,31.93,31.37,31.86,126500.0,22.755,23.029,22.6251,22.9785,126500.0
2010-06-09 10:00:00,31.85,31.91,31.38,31.52,131900.0,22.9713,23.0146,22.6324,22.7333,131900.0
2010-06-09 10:30:00,31.49,31.63,31.33,31.54,92200.0,22.7117,22.8127,22.5963,22.7478,92200.0
2010-06-09 11:00:00,31.55,31.77,31.54,31.71,132200.0,22.755,22.9136,22.7478,22.8704,132200.0
2010-06-09 11:30:00,31.72,31.83,31.64,31.78,87200.0,22.8776,22.9569,22.8199,22.9208,87200.0
2010-06-09 12:00:00,31.79,31.92,31.73,31.9,41400.0,22.9281,23.0218,22.8848,23.0074,41400.0
2010-06-09 12:30:00,31.9,31.96,31.84,31.86,45700.0,23.0074,23.0507,22.9641,22.9785,45700.0
2010-06-09 13:00:00,31.85,32.02,31.8,31.98,144700.0,22.9713,23.0939,22.9353,23.0651,144700.0
2010-06-09 13:30:00,31.97,32.05,31.83,31.99,58400.0,23.0579,23.1156,22.9569,23.0723,58400.0
2010-06-09 14:00:00,32.01,32.01,31.83,31.95,83100.0,23.0867,23.0867,22.9569,23.0435,83100.0
2010-06-09 14:30:00,31.94,31.98,31.73,31.74,252400.0,23.0362,23.0651,22.8848,22.892,252400.0
2010-06-09 15:00:00,31.75,31.86,31.58,31.8,268700.0,22.8992,22.9785,22.7766,22.9353,268700.0
2010-06-09 15:30:00,31.79,31.8,31.58,31.67,610600.0,22.9281,22.9353,22.7766,22.8415,610600.0
2010-06-10 09:30:00,32.38,32.91,32.31,32.91,126500.0,23.3536,23.7358,23.3031,23.7358,126500.0
2010-06-10 10:00:00,32.92,32.97,32.62,32.69,83100.0,23.7431,23.7791,23.5267,23.5772,83100.0
2010-06-10 10:30:00,32.67,32.78,32.59,32.77,90500.0,23.5627,23.6421,23.505,23.6349,90500.0
2010-06-10 11:00:00,32.76,32.84,32.73,32.73,43800.0,23.6277,23.6854,23.606,23.606,43800.0
2010-06-10 11:30:00,32.73,32.73,32.59,32.6,37700.0,23.606,23.606,23.505,23.5123,37700.0
2010-06-10 12:00:00,32.6,32.7,32.55,32.69,61700.0,23.5123,23.5844,23.4762,23.5772,61700.0
2010-06-10 12:30:00,32.69,32.75,32.47,32.61,38000.0,23.5772,23.6204,23.4185,23.5195,38000.0
2010-06-10 13:00:00,32.6,32.69,32.51,32.67,58800.0,23.5123,23.5772,23.4474,23.5627,58800.0
2010-06-10 13:30:00,32.67,32.84,32.67,32.84,46100.0,23.5627,23.6854,23.5627,23.6854,46100.0
2010-06-10 14:00:00,32.84,32.85,32.67,32.79,53300.0,23.6854,23.6926,23.5627,23.6493,53300.0
2010-06-10 14:30:00,32.79,33.01,32.79,32.94,77800.0,23.6493,23.808,23.6493,23.7575,77800.0
2010-06-10 15:00:00,32.95,33.09,32.9,33.03,126300.0,23.7647,23.8657,23.7286,23.8224,126300.0
2010-06-10 15:30:00,33.03,33.24,32.99,33.2,286700.0,23.8224,23.9739,23.7935,23.945,286700.0
2010-06-11 09:30:00,32.88,33.18,32.69,33.16,154800.0,23.7142,23.9306,23.5772,23.9162,154800.0
2010-06-11 10:00:00,33.15,33.56,33.15,33.4,114100.0,23.9089,24.2046,23.9089,24.0892,114100.0
2010-06-11 10:30:00,33.39,33.43,33.18,33.2,257700.0,24.082,24.1109,23.9306,23.945,257700.0
2010-06-11 11:00:00,33.2,33.31,33.15,33.25,200800.0,23.945,24.0243,23.9089,23.9811,200800.0
2010-06-11 11:30:00,33.25,33.39,33.21,33.38,109900.0,23.9811,24.082,23.9522,24.0748,109900.0
2010-06-11 12:00:00,33.38,33.46,33.29,33.35,86400.0,24.0748,24.1325,24.0099,24.0532,86400.0
2010-06-11 12:30:00,33.35,33.48,33.29,33.46,68400.0,24.0532,24.1469,24.0099,24.1325,68400.0
2010-06-11 13:00:00,33.45,33.59,33.45,33.56,52900.0,24.1253,24.2263,24.1253,24.2046,52900.0
2010-06-11 13:30:00,33.55,33.58,33.44,33.5,94900.0,24.1974,24.2191,24.1181,24.1614,94900.0
2010-06-11 14:00:00,33.5,33.58,33.45,33.56,132600.0,24.1614,24.2191,24.1253,24.2046,132600.0
2010-06-11 14:30:00,33.56,33.78,33.55,33.69,172500.0,24.2046,24.3633,24.1974,24.2984,172500.0
2010-06-11 15:00:00,33.7,33.87,33.59,33.84,252400.0,24.3056,24.4282,24.2263,24.4066,252400.0
2010-06-11 15:30:00,33.83,34.06,33.82,34.05,471600.0,24.3994,24.5653,24.3922,24.5581,471600.0
2010-06-14 09:30:00,34.37,34.55,34.3,34.53,230900.0,24.7888,24.9187,24.7384,24.9042,230900.0
2010-06-14 10:00:00,34.52,34.62,34.35,34.53,152500.0,24.897,24.9692,24.7744,24.9042,152500.0
2010-06-14 10:30:00,34.52,34.66,34.49,34.65,111500.0,24.897,24.998,24.8754,24.9908,111500.0
2010-06-14 11:00:00,34.65,34.92,34.64,34.79,114100.0,24.9908,25.1855,24.9836,25.0918,114100.0
2010-06-14 11:30:00,34.78,34.81,34.7,34.75,88800.0,25.0846,25.1062,25.0269,25.0629,88800.0
2010-06-14 12:00:00,34.75,34.8,34.65,34.69,86200.0,25.0629,25.099,24.9908,25.0196,86200.0
2010-06-14 12:30:00,34.69,34.69,34.51,34.52,79400.0,25.0196,25.0196,24.8898,24.897,79400.0
2010-06-14 13:00:00,34.52,34.66,34.47,34.58,139100.0,24.897,24.998,24.861,24.9403,139100.0
2010-06-14 13:30:00,34.59,34.62,34.54,34.58,90200.0,24.9475,24.9692,24.9115,24.9403,90200.0
2010-06-14 14:00:00,34.54,34.59,34.48,34.57,188300.0,24.9115,24.9475,24.8682,24.9331,188300.0
2010-06-14 14:30:00,34.57,34.63,34.48,34.6,125900.0,24.9331,24.9764,24.8682,24.9547,125900.0
2010-06-14 15:00:00,34.6,34.65,34.49,34.51,156800.0,24.9547,24.9908,24.8754,24.8898,156800.0
2010-06-14 15:30:00,34.52,34.6,34.35,34.43,481700.0,24.897,24.9547,24.7744,24.8321,481700.0
2010-06-15 09:30:00,34.78,34.8,34.46,34.72,52200.0,25.0846,25.099,24.8538,25.0413,52200.0
2010-06-15 10:00:00,34.71,34.75,34.59,34.62,87100.0,25.0341,25.0629,24.9475,24.9692,87100.0
2010-06-15 10:30:00,34.64,34.77,34.59,34.77,54200.0,24.9836,25.0773,24.9475,25.0773,54200.0
2010-06-15 11:00:00,34.76,34.82,34.63,34.66,50000.0,25.0701,25.1134,24.9764,24.998,50000.0
2010-06-15 11:30:00,34.66,34.71,34.63,34.65,86700.0,24.998,25.0341,24.9764,24.9908,86700.0
2010-06-15 12:00:00,34.65,34.81,34.64,34.77,55200.0,24.9908,25.1062,24.9836,25.0773,55200.0
2010-06-15 12:30:00,34.77,34.83,34.73,34.83,63100.0,25.0773,25.1206,25.0485,25.1206,63100.0
2010-06-15 13:00:00,34.84,34.93,34.77,34.9,100400.0,25.1278,25.1927,25.0773,25.1711,100400.0
2010-06-15 13:30:00,34.91,35.05,34.91,35.04,102400.0,25.1783,25.2793,25.1783,25.2721,102400.0
2010-06-15 14:00:00,35.04,35.36,35.02,35.33,174900.0,25.2721,25.5029,25.2577,25.4812,174900.0
2010-06-15 14:30:00,35.34,35.36,35.28,35.31,114100.0,25.4884,25.5029,25.4452,25.4668,114100.0
2010-06-15 15:00:00,35.3,35.47,35.27,35.42,193400.0,25.4596,25.5822,25.438,25.5461,193400.0
2010-06-15 15:30:00,35.42,35.6,35.34,35.57,640000.0,25.5461,25.676,25.4884,25.6543,640000.0
2010-06-16 09:30:00,35.26,35.47,34.99,35.25,137800.0,25.4307,25.5822,25.236,25.4235,137800.0
2010-06-16 10:00:00,35.26,35.37,35.03,35.16,102200.0,25.4307,25.5101,25.2649,25.3586,102200.0
2010-06-16 10:30:00,35.15,35.25,35.11,35.23,99700.0,25.3514,25.4235,25.3226,25.4091,99700.0
2010-06-16 11:00:00,35.22,35.34,35.19,35.3,77100.0,25.4019,25.4884,25.3803,25.4596,77100.0
2010-06-16 11:30:00,35.29,35.34,35.24,35.26,95500.0,25.4524,25.4884,25.4163,25.4307,95500.0
2010-06-16 12:00:00,35.26,35.51,35.26,35.41,91800.0,25.4307,25.6111,25.4307,25.5389,91800.0
2010-06-16 12:30:00,35.41,35.48,35.39,35.48,109000.0,25.5389,25.5894,25.5245,25.5894,109000.0
2010-06-16 13:00:00,35.48,35.6,35.43,35.55,89400.0,25.5894,25.676,25.5534,25.6399,89400.0
2010-06-16 13:30:00,35.55,35.62,35.53,35.62,101900.0,25.6399,25.6904,25.6255,25.6904,101900.0
2010-06-16 14:00:00,35.62,36.03,35.62,35.84,294700.0,25.6904,25.9861,25.6904,25.8491,294700.0
2010-06-16 14:30:00,35.84,35.85,35.66,35.73,101400.0,25.8491,25.8563,25.7192,25.7697,101400.0
2010-06-16 15:00:00,35.72,35.73,35.51,35.54,169700.0,25.7625,25.7697,25.6111,25.6327,169700.0
2010-06-16 15:30:00,35.54,35.78,35.52,35.73,525300.0,25.6327,25.8058,25.6183,25.7697,525300.0
2010-06-17 09:30:00,35.81,35.82,35.34,35.45,68900.0,25.8274,25.8346,25.4884,25.5678,68900.0
2010-06-17 10:00:00,35.44,35.46,35.01,35.07,60300.0,25.5606,25.575,25.2504,25.2937,60300.0
2010-06-17 10:30:00,35.08,35.21,34.96,35.1,48300.0,25.3009,25.3947,25.2144,25.3153,48300.0
2010-06-17 11:00:00,35.09,35.2,35.03,35.16,91100.0,25.3081,25.3875,25.2649,25.3586,91100.0
2010-06-17 11:30:00,35.15,35.27,35.15,35.22,56400.0,25.3514,25.438,25.3514,25.4019,56400.0
2010-06-17 12:00:00,35.21,35.22,35.09,35.1,24300.0,25.3947,25.4019,25.3081,25.3153,24300.0
2010-06-17 12:30:00,35.08,35.13,35.0,35.12,22000.0,25.3009,25.337,25.2432,25.3298,22000.0
2010-06-17 13:00:00,35.12,35.18,35.06,35.17,24900.0,25.3298,25.373,25.2865,25.3658,24900.0
2010-06-17 13:30:00,35.17,35.32,35.14,35.31,27700.0,25.3658,25.474,25.3442,25.4668,27700.0
2010-06-17 14:00:00,35.31,35.32,35.16,35.16,62200.0,25.4668,25.474,25.3586,25.3586,62200.0
2010-06-17 14:30:00,35.17,35.17,35.01,35.04,56700.0,25.3658,25.3658,25.2504,25.2721,56700.0
2010-06-17 15:00:00,35.03,35.03,34.89,34.92,82200.0,25.2649,25.2649,25.1639,25.1855,82200.0
2010-06-17 15:30:00,34.91,35.28,34.91,35.22,238700.0,25.1783,25.4452,25.1783,25.4019,238700.0
2010-06-18 09:30:00,35.28,35.39,34.98,34.98,167100.0,25.4452,25.5245,25.2288,25.2288,167100.0
2010-06-18 10:00:00,35.0,35.25,34.98,35.19,28300.0,25.2432,25.4235,25.2288,25.3803,28300.0
2010-06-18 10:30:00,35.18,35.31,35.18,35.3,30800.0,25.373,25.4668,25.373,25.4596,30800.0
2010-06-18 11:00:00,35.3,35.31,35.16,35.16,18700.0,25.4596,25.4668,25.3586,25.3586,18700.0
2010-06-18 11:30:00,35.14,35.22,35.08,35.09,16800.0,25.3442,25.4019,25.3009,25.3081,16800.0
2010-06-18 12:00:00,35.1,35.21,35.09,35.09,20000.0,25.3153,25.3947,25.3081,25.3081,20000.0
2010-06-18 12:30:00,35.09,35.13,35.05,35.09,25500.0,25.3081,25.337,25.2793,25.3081,25500.0
2010-06-18 13:00:00,35.08,35.15,35.05,35.11,19200.0,25.3009,25.3514,25.2793,25.3226,19200.0
2010-06-18 13:30:00,35.11,35.19,35.06,35.13,25000.0,25.3226,25.3803,25.2865,25.337,25000.0
2010-06-18 14:00:00,35.15,35.18,35.08,35.18,21100.0,25.3514,25.373,25.3009,25.373,21100.0
2010-06-18 14:30:00,35.17,35.19,35.1,35.17,31400.0,25.3658,25.3803,25.3153,25.3658,31400.0
2010-06-18 15:00:00,35.17,35.19,35.07,35.13,75300.0,25.3658,25.3803,25.2937,25.337,75300.0
2010-06-18 15:30:00,35.13,35.23,35.12,35.21,159000.0,25.337,25.4091,25.3298,25.3947,159000.0
2010-06-21 09:30:00,35.61,35.61,35.04,35.47,125300.0,25.6832,25.6832,25.2721,25.5822,125300.0
2010-06-21 10:00:00,35.47,35.47,35.18,35.18,81200.0,25.5822,25.5822,25.373,25.373,81200.0
2010-06-21 10:30:00,35.2,35.22,35.04,35.1,82300.0,25.3875,25.4019,25.2721,25.3153,82300.0
2010-06-21 11:00:00,35.1,35.22,35.06,35.15,57600.0,25.3153,25.4019,25.2865,25.3514,57600.0
2010-06-21 11:30:00,35.17,35.25,35.0,35.05,59600.0,25.3658,25.4235,25.2432,25.2793,59600.0
2010-06-21 12:00:00,35.06,35.06,34.97,35.03,60700.0,25.2865,25.2865,25.2216,25.2649,60700.0
2010-06-21 12:30:00,35.03,35.08,34.95,34.95,54500.0,25.2649,25.3009,25.2072,25.2072,54500.0
2010-06-21 13:00:00,34.96,35.0,34.93,34.94,55300.0,25.2144,25.2432,25.1927,25.2,55300.0
2010-06-21 13:30:00,34.94,34.95,34.84,34.87,55800.0,25.2,25.2072,25.1278,25.1495,55800.0
2010-06-21 14:00:00,34.86,34.98,34.84,34.84,71600.0,25.1423,25.2288,25.1278,25.1278,71600.0
2010-06-21 14:30:00,34.85,34.93,34.77,34.79,128200.0,25.135,25.1927,25.0773,25.0918,128200.0
2010-06-21 15:00:00,34.8,34.83,34.43,34.46,146000.0,25.099,25.1206,24.8321,24.8538,146000.0
2010-06-21 15:30:00,34.46,34.57,34.31,34.54,253300.0,24.8538,24.9331,24.7456,24.9115,253300.0
2010-06-22 09:30:00,34.64,35.06,34.6,34.89,56200.0,24.9836,25.2865,24.9547,25.1639,56200.0
2010-06-22 10:00:00,34.89,34.9,34.61,34.72,30900.0,25.1639,25.1711,24.9619,25.0413,30900.0
2010-06-22 10:30:00,34.73,34.86,34.56,34.84,46900.0,25.0485,25.1423,24.9259,25.1278,46900.0
2010-06-22 11:00:00,34.84,34.85,34.69,34.82,33200.0,25.1278,25.135,25.0196,25.1134,33200.0
2010-06-22 11:30:00,34.81,35.1,34.81,34.99,68200.0,25.1062,25.3153,25.1062,25.236,68200.0
2010-06-22 12:00:00,35.0,35.01,34.84,34.86,36100.0,25.2432,25.2504,25.1278,25.1423,36100.0
2010-06-22 12:30:00,34.86,34.9,34.81,34.88,53300.0,25.1423,25.1711,25.1062,25.1567,53300.0
2010-06-22 13:00:00,34.88,34.99,34.84,34.9,57400.0,25.1567,25.236,25.1278,25.1711,57400.0
2010-06-22 13:30:00,34.88,34.93,34.79,34.81,55200.0,25.1567,25.1927,25.0918,25.1062,55200.0
2010-06-22 14:00:00,34.81,34.85,34.65,34.67,113300.0,25.1062,25.135,24.9908,25.0052,113300.0
2010-06-22 14:30:00,34.68,34.69,34.19,34.22,143200.0,25.0124,25.0196,24.659,24.6807,143200.0
2010-06-22 15:00:00,34.22,34.26,34.09,34.14,121000.0,24.6807,24.7095,24.5869,24.623,121000.0
2010-06-22 15:30:00,34.14,34.14,33.96,34.01,244400.0,24.623,24.623,24.4931,24.5292,244400.0
2010-06-23 09:30:00,33.79,34.01,33.56,33.67,93800.0,24.3705,24.5292,24.2046,24.284,93800.0
2010-06-23 10:00:00,33.66,33.67,33.15,33.16,113400.0,24.2768,24.284,23.9089,23.9162,113400.0
2010-06-23 10:30:00,33.17,33.62,33.17,33.62,75800.0,23.9234,24.2479,23.9234,24.2479,75800.0
2010-06-23 11:00:00,33.61,33.68,33.53,33.65,55200.0,24.2407,24.2912,24.183,24.2696,55200.0
2010-06-23 11:30:00,33.67,33.71,33.61,33.64,94700.0,24.284,24.3128,24.2407,24.2623,94700.0
2010-06-23 12:00:00,33.63,33.73,33.59,33.6,123700.0,24.2551,24.3273,24.2263,24.2335,123700.0
2010-06-23 12:30:00,33.62,33.69,33.58,33.67,19500.0,24.2479,24.2984,24.2191,24.284,19500.0
2010-06-23 13:00:00,33.67,33.75,33.66,33.74,34100.0,24.284,24.3417,24.2768,24.3345,34100.0
2010-06-23 13:30:00,33.74,33.89,33.73,33.82,31200.0,24.3345,24.4427,24.3273,24.3922,31200.0
2010-06-23 14:00:00,33.82,33.85,33.69,33.83,28400.0,24.3922,24.4138,24.2984,24.3994,28400.0
2010-06-23 14:30:00,33.85,34.06,33.76,33.84,73400.0,24.4138,24.5653,24.3489,24.4066,73400.0
2010-06-23 15:00:00,33.83,34.01,33.76,33.96,158100.0,24.3994,24.5292,24.3489,24.4931,158100.0
2010-06-23 15:30:00,33.96,34.12,33.86,33.96,183900.0,24.4931,24.6085,24.421,24.4931,183900.0
2010-06-24 09:30:00,33.82,33.9,33.47,33.49,95700.0,24.3922,24.4499,24.1397,24.1542,95700.0
2010-06-24 10:00:00,33.51,34.04,33.51,33.95,123400.0,24.1686,24.5508,24.1686,24.4859,123400.0
2010-06-24 10:30:00,33.93,33.93,33.51,33.59,25100.0,24.4715,24.4715,24.1686,24.2263,25100.0
2010-06-24 11:00:00,33.6,33.6,33.28,33.46,65900.0,24.2335,24.2335,24.0027,24.1325,65900.0
2010-06-24 11:30:00,33.47,33.62,33.44,33.55,30600.0,24.1397,24.2479,24.1181,24.1974,30600.0
2010-06-24 12:00:00,33.56,33.72,33.56,33.65,32100.0,24.2046,24.32,24.2046,24.2696,32100.0
2010-06-24 12:30:00,33.64,33.75,33.57,33.73,64500.0,24.2623,24.3417,24.2119,24.3273,64500.0
2010-06-24 13:00:00,33.74,33.81,33.69,33.71,28500.0,24.3345,24.385,24.2984,24.3128,28500.0
2010-06-24 13:30:00,33.71,33.94,33.71,33.92,32100.0,24.3128,24.4787,24.3128,24.4643,32100.0
2010-06-24 14:00:00,33.92,33.94,33.76,33.81,42200.0,24.4643,24.4787,24.3489,24.385,42200.0
2010-06-24 14:30:00,33.81,33.81,33.55,33.6,63900.0,24.385,24.385,24.1974,24.2335,63900.0
2010-06-24 15:00:00,33.59,33.84,33.54,33.78,311400.0,24.2263,24.4066,24.1902,24.3633,311400.0
2010-06-24 15:30:00,33.77,33.83,33.63,33.71,317600.0,24.3561,24.3994,24.2551,24.3128,317600.0
2010-06-25 09:30:00,33.87,33.87,33.5,33.59,93300.0,24.4282,24.4282,24.1614,24.2263,93300.0
2010-06-25 10:00:00,33.59,33.73,33.56,33.72,107800.0,24.2263,24.3273,24.2046,24.32,107800.0
2010-06-25 10:30:00,33.72,33.86,33.63,33.75,87100.0,24.32,24.421,24.2551,24.3417,87100.0
2010-06-25 11:00:00,33.74,34.04,33.74,34.03,98400.0,24.3345,24.5508,24.3345,24.5436,98400.0
2010-06-25 11:30:00,34.03,34.2,33.98,34.13,112000.0,24.5436,24.6662,24.5076,24.6158,112000.0
2010-06-25 12:00:00,34.14,34.2,34.04,34.17,114000.0,24.623,24.6662,24.5508,24.6446,114000.0
2010-06-25 12:30:00,34.16,34.32,34.15,34.21,62200.0,24.6374,24.7528,24.6302,24.6734,62200.0
2010-06-25 13:00:00,34.2,34.31,34.2,34.31,70600.0,24.6662,24.7456,24.6662,24.7456,70600.0
2010-06-25 13:30:00,34.3,34.49,34.27,34.41,68100.0,24.7384,24.8754,24.7167,24.8177,68100.0
2010-06-25 14:00:00,34.41,34.49,34.36,34.48,64100.0,24.8177,24.8754,24.7816,24.8682,64100.0
2010-06-25 14:30:00,34.47,34.54,34.43,34.44,130700.0,24.861,24.9115,24.8321,24.8393,130700.0
2010-06-25 15:00:00,34.44,34.45,34.29,34.45,144600.0,24.8393,24.8465,24.7311,24.8465,144600.0
2010-06-25 15:30:00,34.43,34.52,34.2,34.41,316600.0,24.8321,24.897,24.6662,24.8177,316600.0
2010-06-28 09:30:00,34.51,34.51,33.87,33.92,152200.0,24.8898,24.8898,24.4282,24.4643,152200.0
2010-06-28 10:00:00,33.95,34.1,33.82,34.08,72000.0,24.4859,24.5941,24.3922,24.5797,72000.0
2010-06-28 10:30:00,34.11,34.4,33.99,34.39,44800.0,24.6013,24.8105,24.5148,24.8033,44800.0
2010-06-28 11:00:00,34.38,34.46,34.28,34.44,102800.0,24.7961,24.8538,24.7239,24.8393,102800.0
2010-06-28 11:30:00,34.43,34.49,34.25,34.28,56800.0,24.8321,24.8754,24.7023,24.7239,56800.0
2010-06-28 12:00:00,34.27,34.29,34.16,34.26,64800.0,24.7167,24.7311,24.6374,24.7095,64800.0
2010-06-28 12:30:00,34.25,34.3,34.15,34.3,50800.0,24.7023,24.7384,24.6302,24.7384,50800.0
2010-06-28 13:00:00,34.29,34.3,34.14,34.19,46200.0,24.7311,24.7384,24.623,24.659,46200.0
2010-06-28 13:30:00,34.19,34.23,34.1,34.22,35500.0,24.659,24.6879,24.5941,24.6807,35500.0
2010-06-28 14:00:00,34.21,34.25,34.17,34.22,66700.0,24.6734,24.7023,24.6446,24.6807,66700.0
2010-06-28 14:30:00,34.21,34.35,34.19,34.35,80600.0,24.6734,24.7744,24.659,24.7744,80600.0
2010-06-28 15:00:00,34.34,34.37,34.2,34.24,70500.0,24.7672,24.7888,24.6662,24.6951,70500.0
2010-06-28 15:30:00,34.23,34.34,34.15,34.17,146500.0,24.6879,24.7672,24.6302,24.6446,146500.0
2010-06-29 09:30:00,33.6,33.61,32.99,33.09,94900.0,24.2335,24.2407,23.7935,23.8657,94900.0
2010-06-29 10:00:00,33.06,33.07,32.44,32.47,166200.0,23.844,23.8512,23.3969,23.4185,166200.0
2010-06-29 10:30:00,32.48,32.84,32.48,32.81,156100.0,23.4257,23.6854,23.4257,23.6637,156100.0
2010-06-29 11:00:00,32.81,33.03,32.8,32.93,88000.0,23.6637,23.8224,23.6565,23.7503,88000.0
2010-06-29 11:30:00,32.93,32.95,32.83,32.84,109800.0,23.7503,23.7647,23.6781,23.6854,109800.0
2010-06-29 12:00:00,32.84,32.87,32.71,32.73,149500.0,23.6854,23.707,23.5916,23.606,149500.0
2010-06-29 12:30:00,32.73,32.73,32.61,32.64,68900.0,23.606,23.606,23.5195,23.5411,68900.0
2010-06-29 13:00:00,32.65,32.69,32.52,32.58,74700.0,23.5483,23.5772,23.4546,23.4978,74700.0
2010-06-29 13:30:00,32.58,32.58,32.44,32.55,83400.0,23.4978,23.4978,23.3969,23.4762,83400.0
2010-06-29 14:00:00,32.54,32.66,32.53,32.61,68500.0,23.469,23.5555,23.4618,23.5195,68500.0
2010-06-29 14:30:00,32.63,32.63,32.41,32.42,108200.0,23.5339,23.5339,23.3752,23.3824,108200.0
2010-06-29 15:00:00,32.43,32.55,32.31,32.37,206600.0,23.3897,23.4762,23.3031,23.3464,206600.0
2010-06-29 15:30:00,32.37,32.48,32.16,32.4,390600.0,23.3464,23.4257,23.1949,23.368,390600.0
2010-06-30 09:30:00,32.29,32.79,32.25,32.76,98900.0,23.2887,23.6493,23.2598,23.6277,98900.0
2010-06-30 10:00:00,32.77,32.77,32.44,32.48,73700.0,23.6349,23.6349,23.3969,23.4257,73700.0
2010-06-30 10:30:00,32.5,32.62,32.42,32.42,71400.0,23.4401,23.5267,23.3824,23.3824,71400.0
2010-06-30 11:00:00,32.42,32.56,32.41,32.48,62200.0,23.3824,23.4834,23.3752,23.4257,62200.0
2010-06-30 11:30:00,32.48,32.75,32.47,32.68,70100.0,23.4257,23.6204,23.4185,23.57,70100.0
2010-06-30 12:00:00,32.69,32.78,32.64,32.74,62200.0,23.5772,23.6421,23.5411,23.6132,62200.0
2010-06-30 12:30:00,32.75,32.77,32.62,32.65,43300.0,23.6204,23.6349,23.5267,23.5483,43300.0
2010-06-30 13:00:00,32.65,32.65,32.56,32.58,36800.0,23.5483,23.5483,23.4834,23.4978,36800.0
2010-06-30 13:30:00,32.58,32.59,32.46,32.49,38300.0,23.4978,23.505,23.4113,23.4329,38300.0
2010-06-30 14:00:00,32.48,32.56,32.3,32.31,64300.0,23.4257,23.4834,23.2959,23.3031,64300.0
2010-06-30 14:30:00,32.32,32.38,32.22,32.3,86800.0,23.3103,23.3536,23.2382,23.2959,86800.0
2010-06-30 15:00:00,32.31,32.47,32.31,32.36,179100.0,23.3031,23.4185,23.3031,23.3392,179100.0
2010-06-30 15:30:00,32.34,32.37,32.0,32.1,482700.0,23.3247,23.3464,23.0795,23.1516,482700.0
2010-07-01 09:30:00,32.07,32.09,31.55,31.55,114700.0,23.13,23.1444,22.755,22.755,114700.0
2010-07-01 10:00:00,31.56,31.66,31.34,31.64,110100.0,22.7622,22.8343,22.6035,22.8199,110100.0
2010-07-01 10:30:00,31.63,31.66,31.32,31.59,162200.0,22.8127,22.8343,22.5891,22.7838,162200.0
2010-07-01 11:00:00,31.58,31.58,31.27,31.57,110100.0,22.7766,22.7766,22.553,22.7694,110100.0
2010-07-01 11:30:00,31.57,31.95,31.56,31.94,173100.0,22.7694,23.0435,22.7622,23.0362,173100.0
2010-07-01 12:00:00,31.94,31.98,31.79,31.8,121000.0,23.0362,23.0651,22.9281,22.9353,121000.0
2010-07-01 12:30:00,31.79,32.23,31.76,31.95,104800.0,22.9281,23.2454,22.9064,23.0435,104800.0
2010-07-01 13:00:00,31.96,32.02,31.83,31.96,131900.0,23.0507,23.0939,22.9569,23.0507,131900.0
2010-07-01 13:30:00,31.97,32.29,31.97,32.27,163400.0,23.0579,23.2887,23.0579,23.2743,163400.0
2010-07-01 14:00:00,32.28,32.37,32.13,32.15,82300.0,23.2815,23.3464,23.1733,23.1877,82300.0
2010-07-01 14:30:00,32.16,32.22,31.91,32.01,149700.0,23.1949,23.2382,23.0146,23.0867,149700.0
2010-07-01 15:00:00,32.02,32.23,32.0,32.12,136600.0,23.0939,23.2454,23.0795,23.1661,136600.0
2010-07-01 15:30:00,32.12,32.19,31.92,32.11,300800.0,23.1661,23.2166,23.0218,23.1589,300800.0
2010-07-02 09:30:00,32.19,32.33,32.11,32.26,37300.0,23.2166,23.3175,23.1589,23.267,37300.0
2010-07-02 10:00:00,32.24,32.24,31.96,32.06,43000.0,23.2526,23.2526,23.0507,23.1228,43000.0
2010-07-02 10:30:00,32.07,32.17,31.99,32.1,54100.0,23.13,23.2021,23.0723,23.1516,54100.0
2010-07-02 11:00:00,32.08,32.08,31.93,31.94,57100.0,23.1372,23.1372,23.029,23.0362,57100.0
2010-07-02 11:30:00,31.91,31.94,31.64,31.83,36900.0,23.0146,23.0362,22.8199,22.9569,36900.0
2010-07-02 12:00:00,31.84,32.07,31.83,32.06,43000.0,22.9641,23.13,22.9569,23.1228,43000.0
2010-07-02 12:30:00,32.04,32.09,31.95,32.03,35200.0,23.1084,23.1444,23.0435,23.1012,35200.0
2010-07-02 13:00:00,32.03,32.13,31.91,31.99,50700.0,23.1012,23.1733,23.0146,23.0723,50700.0
2010-07-02 13:30:00,31.98,32.05,31.97,32.02,42600.0,23.0651,23.1156,23.0579,23.0939,42600.0
2010-07-02 14:00:00,32.01,32.04,31.89,31.91,38000.0,23.0867,23.1084,23.0002,23.0146,38000.0
2010-07-02 14:30:00,31.9,31.91,31.81,31.88,27300.0,23.0074,23.0146,22.9425,22.993,27300.0
2010-07-02 15:00:00,31.88,31.98,31.83,31.92,95200.0,22.993,23.0651,22.9569,23.0218,95200.0
2010-07-02 15:30:00,31.92,32.15,31.87,31.87,164900.0,23.0218,23.1877,22.9858,22.9858,164900.0
2010-07-06 09:30:00,32.28,32.4,32.0,32.29,86800.0,23.2815,23.368,23.0795,23.2887,86800.0
2010-07-06 10:00:00,32.28,32.57,32.17,32.51,95800.0,23.2815,23.4906,23.2021,23.4474,95800.0
2010-07-06 10:30:00,32.5,32.6,32.46,32.46,67900.0,23.4401,23.5123,23.4113,23.4113,67900.0
2010-07-06 11:00:00,32.47,32.5,32.2,32.22,44400.0,23.4185,23.4401,23.2238,23.2382,44400.0
2010-07-06 11:30:00,32.21,32.32,32.21,32.31,38800.0,23.231,23.3103,23.231,23.3031,38800.0
2010-07-06 12:00:00,32.31,32.36,32.06,32.1,36400.0,23.3031,23.3392,23.1228,23.1516,36400.0
2010-07-06 12:30:00,32.09,32.13,31.92,31.96,44400.0,23.1444,23.1733,23.0218,23.0507,44400.0
2010-07-06 13:00:00,31.97,32.02,31.87,32.01,57900.0,23.0579,23.0939,22.9858,23.0867,57900.0
2010-07-06 13:30:00,32.0,32.0,31.66,31.68,126700.0,23.0795,23.0795,22.8343,22.8487,126700.0
2010-07-06 14:00:00,31.7,31.76,31.59,31.68,115100.0,22.8631,22.9064,22.7838,22.8487,115100.0
2010-07-06 14:30:00,31.68,31.76,31.57,31.58,122200.0,22.8487,22.9064,22.7694,22.7766,122200.0
2010-07-06 15:00:00,31.58,31.62,31.34,31.43,146400.0,22.7766,22.8055,22.6035,22.6684,146400.0
2010-07-06 15:30:00,31.43,31.66,31.4,31.64,350300.0,22.6684,22.8343,22.6468,22.8199,350300.0
2010-07-07 09:30:00,31.93,32.6,31.93,32.59,141200.0,23.029,23.5123,23.029,23.505,141200.0
2010-07-07 10:00:00,32.6,32.78,32.6,32.72,89700.0,23.5123,23.6421,23.5123,23.5988,89700.0
2010-07-07 10:30:00,32.72,32.98,32.67,32.93,88200.0,23.5988,23.7863,23.5627,23.7503,88200.0
2010-07-07 11:00:00,32.93,32.98,32.73,32.78,77600.0,23.7503,23.7863,23.606,23.6421,77600.0
2010-07-07 11:30:00,32.78,32.83,32.59,32.63,90500.0,23.6421,23.6781,23.505,23.5339,90500.0
2010-07-07 12:00:00,32.63,32.75,32.62,32.68,45900.0,23.5339,23.6204,23.5267,23.57,45900.0
2010-07-07 12:30:00,32.69,32.87,32.68,32.83,68800.0,23.5772,23.707,23.57,23.6781,68800.0
2010-07-07 13:00:00,32.83,33.02,32.75,33.02,43800.0,23.6781,23.8152,23.6204,23.8152,43800.0
2010-07-07 13:30:00,33.0,33.18,32.92,33.15,86600.0,23.8008,23.9306,23.7431,23.9089,86600.0
2010-07-07 14:00:00,33.16,33.2,33.09,33.09,96500.0,23.9162,23.945,23.8657,23.8657,96500.0
2010-07-07 14:30:00,33.09,33.15,33.01,33.14,83200.0,23.8657,23.9089,23.808,23.9017,83200.0
2010-07-07 15:00:00,33.14,33.27,33.05,33.25,195600.0,23.9017,23.9955,23.8368,23.9811,195600.0
2010-07-07 15:30:00,33.26,33.46,33.22,33.44,473500.0,23.9883,24.1325,23.9594,24.1181,473500.0
2010-07-08 09:30:00,33.64,33.95,33.5,33.72,72600.0,24.2623,24.4859,24.1614,24.32,72600.0
2010-07-08 10:00:00,33.73,33.88,33.69,33.82,74500.0,24.3273,24.4354,24.2984,24.3922,74500.0
2010-07-08 10:30:00,33.82,34.0,33.76,33.95,107200.0,24.3922,24.522,24.3489,24.4859,107200.0
2010-07-08 11:00:00,33.95,33.97,33.7,33.72,38800.0,24.4859,24.5004,24.3056,24.32,38800.0
2010-07-08 11:30:00,33.72,33.83,33.61,33.64,35800.0,24.32,24.3994,24.2407,24.2623,35800.0
2010-07-08 12:00:00,33.65,33.72,33.59,33.63,34500.0,24.2696,24.32,24.2263,24.2551,34500.0
2010-07-08 12:30:00,33.64,33.64,33.53,33.56,29300.0,24.2623,24.2623,24.183,24.2046,29300.0
2010-07-08 13:00:00,33.55,33.8,33.54,33.69,42100.0,24.1974,24.3777,24.1902,24.2984,42100.0
2010-07-08 13:30:00,33.68,33.74,33.65,33.68,47300.0,24.2912,24.3345,24.2696,24.2912,47300.0
2010-07-08 14:00:00,33.68,33.7,33.47,33.6,37400.0,24.2912,24.3056,24.1397,24.2335,37400.0
2010-07-08 14:30:00,33.59,33.73,33.56,33.73,45800.0,24.2263,24.3273,24.2046,24.3273,45800.0
2010-07-08 15:00:00,33.71,33.83,33.59,33.83,88600.0,24.3128,24.3994,24.2263,24.3994,88600.0
2010-07-08 15:30:00,33.85,34.08,33.83,34.02,198500.0,24.4138,24.5797,24.3994,24.5364,198500.0
2010-07-09 09:30:00,34.08,34.18,33.92,34.11,59400.0,24.5797,24.6518,24.4643,24.6013,59400.0
2010-07-09 10:00:00,34.13,34.35,34.11,34.34,38100.0,24.6158,24.7744,24.6013,24.7672,38100.0
2010-07-09 10:30:00,34.33,34.43,34.33,34.35,52000.0,24.76,24.8321,24.76,24.7744,52000.0
2010-07-09 11:00:00,34.34,34.41,34.26,34.3,80600.0,24.7672,24.8177,24.7095,24.7384,80600.0
2010-07-09 11:30:00,34.31,34.37,34.22,34.22,70000.0,24.7456,24.7888,24.6807,24.6807,70000.0
2010-07-09 12:00:00,34.23,34.32,34.19,34.31,27000.0,24.6879,24.7528,24.659,24.7456,27000.0
2010-07-09 12:30:00,34.3,34.42,34.25,34.39,37600.0,24.7384,24.8249,24.7023,24.8033,37600.0
2010-07-09 13:00:00,34.38,34.43,34.36,34.38,42900.0,24.7961,24.8321,24.7816,24.7961,42900.0
2010-07-09 13:30:00,34.37,34.46,34.37,34.42,35600.0,24.7888,24.8538,24.7888,24.8249,35600.0
2010-07-09 14:00:00,34.44,34.47,34.4,34.41,30300.0,24.8393,24.861,24.8105,24.8177,30300.0
2010-07-09 14:30:00,34.42,34.6,34.41,34.57,53600.0,24.8249,24.9547,24.8177,24.9331,53600.0
2010-07-09 15:00:00,34.59,34.65,34.45,34.47,64800.0,24.9475,24.9908,24.8465,24.861,64800.0
2010-07-09 15:30:00,34.48,34.64,34.47,34.62,159700.0,24.8682,24.9836,24.861,24.9692,159700.0
2010-07-12 09:30:00,34.45,34.92,34.3,34.84,53700.0,24.8465,25.1855,24.7384,25.1278,53700.0
2010-07-12 10:00:00,34.84,34.93,34.56,34.58,85000.0,25.1278,25.1927,24.9259,24.9403,85000.0
2010-07-12 10:30:00,34.57,34.62,34.49,34.5,73400.0,24.9331,24.9692,24.8754,24.8826,73400.0
2010-07-12 11:00:00,34.5,34.5,34.42,34.45,47400.0,24.8826,24.8826,24.8249,24.8465,47400.0
2010-07-12 11:30:00,34.44,34.48,34.4,34.43,23100.0,24.8393,24.8682,24.8105,24.8321,23100.0
2010-07-12 12:00:00,34.47,34.65,34.47,34.58,20600.0,24.861,24.9908,24.861,24.9403,20600.0
2010-07-12 12:30:00,34.57,34.64,34.52,34.52,24600.0,24.9331,24.9836,24.897,24.897,24600.0
2010-07-12 13:00:00,34.5,34.66,34.47,34.65,16700.0,24.8826,24.998,24.861,24.9908,16700.0
2010-07-12 13:30:00,34.65,34.77,34.6,34.75,90900.0,24.9908,25.0773,24.9547,25.0629,90900.0
2010-07-12 14:00:00,34.74,34.74,34.6,34.67,43100.0,25.0557,25.0557,24.9547,25.0052,43100.0
2010-07-12 14:30:00,34.67,34.79,34.67,34.73,83800.0,25.0052,25.0918,25.0052,25.0485,83800.0
2010-07-12 15:00:00,34.74,34.83,34.7,34.81,124900.0,25.0557,25.1206,25.0269,25.1062,124900.0
2010-07-12 15:30:00,34.81,34.87,34.72,34.77,205800.0,25.1062,25.1495,25.0413,25.0773,205800.0
2010-07-13 09:30:00,35.12,35.31,35.04,35.11,54300.0,25.3298,25.4668,25.2721,25.3226,54300.0
2010-07-13 10:00:00,35.11,35.48,35.1,35.37,54500.0,25.3226,25.5894,25.3153,25.5101,54500.0
2010-07-13 10:30:00,35.37,35.38,35.18,35.2,67800.0,25.5101,25.5173,25.373,25.3875,67800.0
2010-07-13 11:00:00,35.2,35.35,35.16,35.21,46200.0,25.3875,25.4957,25.3586,25.3947,46200.0
2010-07-13 11:30:00,35.21,35.43,35.2,35.28,45300.0,25.3947,25.5534,25.3875,25.4452,45300.0
2010-07-13 12:00:00,35.28,35.33,35.24,35.3,51700.0,25.4452,25.4812,25.4163,25.4596,51700.0
2010-07-13 12:30:00,35.31,35.31,35.11,35.11,39200.0,25.4668,25.4668,25.3226,25.3226,39200.0
2010-07-13 13:00:00,35.1,35.2,34.95,34.98,45400.0,25.3153,25.3875,25.2072,25.2288,45400.0
2010-07-13 13:30:00,34.99,35.08,34.98,34.99,47000.0,25.236,25.3009,25.2288,25.236,47000.0
2010-07-13 14:00:00,34.98,35.08,34.97,35.0,67600.0,25.2288,25.3009,25.2216,25.2432,67600.0
2010-07-13 14:30:00,35.0,35.04,34.98,35.03,69600.0,25.2432,25.2721,25.2288,25.2649,69600.0
2010-07-13 15:00:00,35.04,35.11,34.97,35.0,163100.0,25.2721,25.3226,25.2216,25.2432,163100.0
2010-07-13 15:30:00,35.01,35.07,34.93,34.95,323200.0,25.2504,25.2937,25.1927,25.2072,323200.0
2010-07-14 09:30:00,34.77,35.0,34.71,34.82,47800.0,25.0773,25.2432,25.0341,25.1134,47800.0
2010-07-14 10:00:00,34.81,35.04,34.67,34.99,47200.0,25.1062,25.2721,25.0052,25.236,47200.0
2010-07-14 10:30:00,35.0,35.03,34.86,34.95,40400.0,25.2432,25.2649,25.1423,25.2072,40400.0
2010-07-14 11:00:00,34.97,35.11,34.91,35.05,43600.0,25.2216,25.3226,25.1783,25.2793,43600.0
2010-07-14 11:30:00,35.06,35.15,35.0,35.01,34800.0,25.2865,25.3514,25.2432,25.2504,34800.0
2010-07-14 12:00:00,35.01,35.06,34.97,35.03,33400.0,25.2504,25.2865,25.2216,25.2649,33400.0
2010-07-14 12:30:00,35.03,35.03,34.86,34.94,28800.0,25.2649,25.2649,25.1423,25.2,28800.0
2010-07-14 13:00:00,34.95,34.99,34.9,34.94,33900.0,25.2072,25.236,25.1711,25.2,33900.0
2010-07-14 13:30:00,34.93,34.98,34.78,34.82,45500.0,25.1927,25.2288,25.0846,25.1134,45500.0
2010-07-14 14:00:00,34.81,34.83,34.59,34.63,69400.0,25.1062,25.1206,24.9475,24.9764,69400.0
2010-07-14 14:30:00,34.64,34.76,34.62,34.73,47800.0,24.9836,25.0701,24.9692,25.0485,47800.0
2010-07-14 15:00:00,34.73,34.87,34.71,34.82,35700.0,25.0485,25.1495,25.0341,25.1134,35700.0
2010-07-14 15:30:00,34.82,34.89,34.68,34.87,119100.0,25.1134,25.1639,25.0124,25.1495,119100.0
2010-07-15 09:30:00,34.81,34.81,34.32,34.57,50300.0,25.1062,25.1062,24.7528,24.9331,50300.0
2010-07-15 10:00:00,34.56,34.56,34.06,34.18,39900.0,24.9259,24.9259,24.5653,24.6518,39900.0
2010-07-15 10:30:00,34.17,34.33,34.14,34.28,25300.0,24.6446,24.76,24.623,24.7239,25300.0
2010-07-15 11:00:00,34.28,34.44,34.24,34.42,16100.0,24.7239,24.8393,24.6951,24.8249,16100.0
2010-07-15 11:30:00,34.42,34.49,34.36,34.38,29100.0,24.8249,24.8754,24.7816,24.7961,29100.0
2010-07-15 12:00:00,34.38,34.39,34.29,34.29,7900.0,24.7961,24.8033,24.7311,24.7311,7900.0
2010-07-15 12:30:00,34.31,34.43,34.3,34.39,7500.0,24.7456,24.8321,24.7384,24.8033,7500.0
2010-07-15 13:00:00,34.39,34.53,34.39,34.49,18300.0,24.8033,24.9042,24.8033,24.8754,18300.0
2010-07-15 13:30:00,34.51,34.55,34.49,34.49,17500.0,24.8898,24.9187,24.8754,24.8754,17500.0
2010-07-15 14:00:00,34.49,34.57,34.45,34.56,20100.0,24.8754,24.9331,24.8465,24.9259,20100.0
2010-07-15 14:30:00,34.57,34.62,34.48,34.48,26500.0,24.9331,24.9692,24.8682,24.8682,26500.0
2010-07-15 15:00:00,34.46,34.51,34.28,34.43,43300.0,24.8538,24.8898,24.7239,24.8321,43300.0
2010-07-15 15:30:00,34.45,34.75,34.42,34.64,167000.0,24.8465,25.0629,24.8249,24.9836,167000.0
2010-07-16 09:30:00,34.51,34.51,33.78,33.87,124600.0,24.8898,24.8898,24.3633,24.4282,124600.0
2010-07-16 10:00:00,33.9,34.03,33.73,34.01,35900.0,24.4499,24.5436,24.3273,24.5292,35900.0
2010-07-16 10:30:00,34.03,34.28,34.0,34.26,36600.0,24.5436,24.7239,24.522,24.7095,36600.0
2010-07-16 11:00:00,34.26,34.28,34.06,34.2,32400.0,24.7095,24.7239,24.5653,24.6662,32400.0
2010-07-16 11:30:00,34.19,34.19,33.97,33.97,26100.0,24.659,24.659,24.5004,24.5004,26100.0
2010-07-16 12:00:00,33.98,34.06,33.82,33.91,27300.0,24.5076,24.5653,24.3922,24.4571,27300.0
2010-07-16 12:30:00,33.9,33.9,33.72,33.73,28800.0,24.4499,24.4499,24.32,24.3273,28800.0
2010-07-16 13:00:00,33.74,33.85,33.74,33.78,36200.0,24.3345,24.4138,24.3345,24.3633,36200.0
2010-07-16 13:30:00,33.78,33.89,33.73,33.8,30100.0,24.3633,24.4427,24.3273,24.3777,30100.0
2010-07-16 14:00:00,33.78,33.84,33.68,33.71,23700.0,24.3633,24.4066,24.2912,24.3128,23700.0
2010-07-16 14:30:00,33.71,33.74,33.58,33.58,43500.0,24.3128,24.3345,24.2191,24.2191,43500.0
2010-07-16 15:00:00,33.59,33.63,33.5,33.58,118900.0,24.2263,24.2551,24.1614,24.2191,118900.0
2010-07-16 15:30:00,33.58,33.69,33.49,33.59,207100.0,24.2191,24.2984,24.1542,24.2263,207100.0
2010-07-19 09:30:00,33.67,33.97,33.57,33.83,26300.0,24.284,24.5004,24.2119,24.3994,26300.0
2010-07-19 10:00:00,33.83,33.89,33.5,33.5,23000.0,24.3994,24.4427,24.1614,24.1614,23000.0
2010-07-19 10:30:00,33.48,33.56,33.35,33.52,37800.0,24.1469,24.2046,24.0532,24.1758,37800.0
2010-07-19 11:00:00,33.52,33.73,33.52,33.66,37300.0,24.1758,24.3273,24.1758,24.2768,37300.0
2010-07-19 11:30:00,33.66,33.78,33.63,33.76,34300.0,24.2768,24.3633,24.2551,24.3489,34300.0
2010-07-19 12:00:00,33.77,33.77,33.59,33.69,16300.0,24.3561,24.3561,24.2263,24.2984,16300.0
2010-07-19 12:30:00,33.7,33.82,33.65,33.76,23200.0,24.3056,24.3922,24.2696,24.3489,23200.0
2010-07-19 13:00:00,33.76,33.81,33.65,33.67,50400.0,24.3489,24.385,24.2696,24.284,50400.0
2010-07-19 13:30:00,33.67,33.73,33.58,33.58,18800.0,24.284,24.3273,24.2191,24.2191,18800.0
2010-07-19 14:00:00,33.6,33.84,33.59,33.81,17800.0,24.2335,24.4066,24.2263,24.385,17800.0
2010-07-19 14:30:00,33.8,33.95,33.78,33.88,35800.0,24.3777,24.4859,24.3633,24.4354,35800.0
2010-07-19 15:00:00,33.87,33.98,33.76,33.8,47100.0,24.4282,24.5076,24.3489,24.3777,47100.0
2010-07-19 15:30:00,33.78,33.93,33.75,33.89,115500.0,24.3633,24.4715,24.3417,24.4427,115500.0
2010-07-20 09:30:00,33.26,33.54,33.21,33.38,58800.0,23.9883,24.1902,23.9522,24.0748,58800.0
2010-07-20 10:00:00,33.36,33.65,33.16,33.63,91700.0,24.0604,24.2696,23.9162,24.2551,91700.0
2010-07-20 10:30:00,33.63,33.8,33.57,33.77,29400.0,24.2551,24.3777,24.2119,24.3561,29400.0
2010-07-20 11:00:00,33.76,33.93,33.75,33.9,27900.0,24.3489,24.4715,24.3417,24.4499,27900.0
2010-07-20 11:30:00,33.92,33.94,33.67,33.72,37100.0,24.4643,24.4787,24.284,24.32,37100.0
2010-07-20 12:00:00,33.68,33.78,33.59,33.67,17900.0,24.2912,24.3633,24.2263,24.284,17900.0
2010-07-20 12:30:00,33.64,33.77,33.61,33.76,12700.0,24.2623,24.3561,24.2407,24.3489,12700.0
2010-07-20 13:00:00,33.74,33.81,33.67,33.78,17200.0,24.3345,24.385,24.284,24.3633,17200.0
2010-07-20 13:30:00,33.79,34.24,33.77,34.23,39600.0,24.3705,24.6951,24.3561,24.6879,39600.0
2010-07-20 14:00:00,34.23,34.23,34.08,34.15,29800.0,24.6879,24.6879,24.5797,24.6302,29800.0
2010-07-20 14:30:00,34.14,34.19,34.06,34.08,29100.0,24.623,24.659,24.5653,24.5797,29100.0
2010-07-20 15:00:00,34.09,34.3,34.05,34.29,44900.0,24.5869,24.7384,24.5581,24.7311,44900.0
2010-07-20 15:30:00,34.28,34.49,34.25,34.44,135000.0,24.7239,24.8754,24.7023,24.8393,135000.0
2010-07-21 09:30:00,34.79,34.79,34.33,34.4,24100.0,25.0918,25.0918,24.76,24.8105,24100.0
2010-07-21 10:00:00,34.4,34.44,34.22,34.41,20800.0,24.8105,24.8393,24.6807,24.8177,20800.0
2010-07-21 10:30:00,34.41,34.45,34.31,34.35,16900.0,24.8177,24.8465,24.7456,24.7744,16900.0
2010-07-21 11:00:00,34.34,34.38,34.19,34.22,22300.0,24.7672,24.7961,24.659,24.6807,22300.0
2010-07-21 11:30:00,34.23,34.35,34.18,34.35,15800.0,24.6879,24.7744,24.6518,24.7744,15800.0
2010-07-21 12:00:00,34.35,34.47,34.33,34.41,14400.0,24.7744,24.861,24.76,24.8177,14400.0
2010-07-21 12:30:00,34.4,34.48,34.34,34.38,13200.0,24.8105,24.8682,24.7672,24.7961,13200.0
2010-07-21 13:00:00,34.36,34.46,34.36,34.42,15200.0,24.7816,24.8538,24.7816,24.8249,15200.0
2010-07-21 13:30:00,34.43,34.53,34.39,34.44,56500.0,24.8321,24.9042,24.8033,24.8393,56500.0
2010-07-21 14:00:00,34.44,34.45,33.95,34.05,56800.0,24.8393,24.8465,24.4859,24.5581,56800.0
2010-07-21 14:30:00,34.06,34.06,33.73,33.79,58100.0,24.5653,24.5653,24.3273,24.3705,58100.0
2010-07-21 15:00:00,33.8,34.06,33.76,33.94,56500.0,24.3777,24.5653,24.3489,24.4787,56500.0
2010-07-21 15:30:00,33.92,34.06,33.87,34.0,159300.0,24.4643,24.5653,24.4282,24.522,159300.0
2010-07-22 09:30:00,34.53,35.16,34.43,35.15,82000.0,24.9042,25.3586,24.8321,25.3514,82000.0
2010-07-22 10:00:00,35.15,35.41,35.15,35.37,45500.0,25.3514,25.5389,25.3514,25.5101,45500.0
2010-07-22 10:30:00,35.36,35.53,35.28,35.47,43200.0,25.5029,25.6255,25.4452,25.5822,43200.0
2010-07-22 11:00:00,35.47,35.6,35.4,35.55,47500.0,25.5822,25.676,25.5317,25.6399,47500.0
2010-07-22 11:30:00,35.52,35.55,35.22,35.26,45000.0,25.6183,25.6399,25.4019,25.4307,45000.0
2010-07-22 12:00:00,35.25,35.26,35.07,35.11,57900.0,25.4235,25.4307,25.2937,25.3226,57900.0
2010-07-22 12:30:00,35.12,35.12,35.03,35.05,38600.0,25.3298,25.3298,25.2649,25.2793,38600.0
2010-07-22 13:00:00,35.04,35.05,34.98,35.0,56500.0,25.2721,25.2793,25.2288,25.2432,56500.0
2010-07-22 13:30:00,35.0,35.01,34.9,34.92,32200.0,25.2432,25.2504,25.1711,25.1855,32200.0
2010-07-22 14:00:00,34.93,35.15,34.92,35.15,36100.0,25.1927,25.3514,25.1855,25.3514,36100.0
2010-07-22 14:30:00,35.15,35.17,35.07,35.16,40300.0,25.3514,25.3658,25.2937,25.3586,40300.0
2010-07-22 15:00:00,35.16,35.2,35.12,35.16,66800.0,25.3586,25.3875,25.3298,25.3586,66800.0
2010-07-22 15:30:00,35.16,35.18,34.9,35.13,203800.0,25.3586,25.373,25.1711,25.337,203800.0
2010-07-23 09:30:00,35.08,35.68,34.89,35.58,110900.0,25.3009,25.7337,25.1639,25.6615,110900.0
2010-07-23 10:00:00,35.59,36.22,35.56,36.2,205200.0,25.6688,26.1231,25.6471,26.1087,205200.0
2010-07-23 10:30:00,36.2,36.69,36.2,36.44,237400.0,26.1087,26.4621,26.1087,26.2818,237400.0
2010-07-23 11:00:00,36.45,36.58,36.42,36.48,98700.0,26.289,26.3828,26.2674,26.3107,98700.0
2010-07-23 11:30:00,36.47,36.74,36.43,36.74,138500.0,26.3034,26.4982,26.2746,26.4982,138500.0
2010-07-23 12:00:00,36.73,36.83,36.5,36.73,104500.0,26.491,26.5631,26.3251,26.491,104500.0
2010-07-23 12:30:00,36.73,36.8,36.6,36.71,76400.0,26.491,26.5414,26.3972,26.4765,76400.0
2010-07-23 13:00:00,36.69,37.21,36.67,37.18,85500.0,26.4621,26.8372,26.4477,26.8155,85500.0
2010-07-23 13:30:00,37.19,37.22,37.0,37.06,73000.0,26.8227,26.8444,26.6857,26.729,73000.0
2010-07-23 14:00:00,37.07,37.1,36.91,36.92,79600.0,26.7362,26.7578,26.6208,26.628,79600.0
2010-07-23 14:30:00,36.92,37.02,36.9,36.94,76500.0,26.628,26.7001,26.6136,26.6424,76500.0
2010-07-23 15:00:00,36.93,37.01,36.88,36.92,138900.0,26.6352,26.6929,26.5991,26.628,138900.0
2010-07-23 15:30:00,36.91,37.15,36.84,37.13,502500.0,26.6208,26.7939,26.5703,26.7795,502500.0
2010-07-26 09:30:00,37.3,37.7,37.25,37.58,106200.0,26.9021,27.1906,26.866,27.104,106200.0
2010-07-26 10:00:00,37.59,37.9,37.59,37.86,130300.0,27.1112,27.3348,27.1112,27.306,130300.0
2010-07-26 10:30:00,37.84,38.03,37.73,38.03,87100.0,27.2915,27.4286,27.2122,27.4286,87100.0
2010-07-26 11:00:00,38.03,38.16,37.98,38.1,91200.0,27.4286,27.5223,27.3925,27.4791,91200.0
2010-07-26 11:30:00,38.1,38.21,38.06,38.09,52300.0,27.4791,27.5584,27.4502,27.4718,52300.0
2010-07-26 12:00:00,38.1,38.15,38.08,38.11,51300.0,27.4791,27.5151,27.4646,27.4863,51300.0
2010-07-26 12:30:00,38.11,38.17,38.02,38.15,80400.0,27.4863,27.5295,27.4214,27.5151,80400.0
2010-07-26 13:00:00,38.16,38.27,38.11,38.14,150200.0,27.5223,27.6017,27.4863,27.5079,150200.0
2010-07-26 13:30:00,38.15,38.15,37.92,38.0,77100.0,27.5151,27.5151,27.3492,27.4069,77100.0
2010-07-26 14:00:00,37.99,38.0,37.77,37.81,52800.0,27.3997,27.4069,27.241,27.2699,52800.0
2010-07-26 14:30:00,37.81,37.89,37.72,37.82,109000.0,27.2699,27.3276,27.205,27.2771,109000.0
2010-07-26 15:00:00,37.82,37.96,37.82,37.92,120600.0,27.2771,27.3781,27.2771,27.3492,120600.0
2010-07-26 15:30:00,37.93,38.09,37.9,38.06,265800.0,27.3564,27.4718,27.3348,27.4502,265800.0
2010-07-27 09:30:00,38.32,38.32,37.86,37.94,115600.0,27.6377,27.6377,27.306,27.3637,115600.0
2010-07-27 10:00:00,37.94,38.26,37.91,38.09,134700.0,27.3637,27.5945,27.342,27.4718,134700.0
2010-07-27 10:30:00,38.09,38.1,37.88,37.91,93400.0,27.4718,27.4791,27.3204,27.342,93400.0
2010-07-27 11:00:00,37.91,37.91,37.43,37.72,84400.0,27.342,27.342,26.9958,27.205,84400.0
2010-07-27 11:30:00,37.69,37.91,37.69,37.84,59000.0,27.1833,27.342,27.1833,27.2915,59000.0
2010-07-27 12:00:00,37.83,37.92,37.73,37.86,47400.0,27.2843,27.3492,27.2122,27.306,47400.0
2010-07-27 12:30:00,37.86,37.88,37.55,37.59,33900.0,27.306,27.3204,27.0824,27.1112,33900.0
2010-07-27 13:00:00,37.58,37.72,37.49,37.5,33600.0,27.104,27.205,27.0391,27.0463,33600.0
2010-07-27 13:30:00,37.5,37.79,37.46,37.7,41000.0,27.0463,27.2555,27.0175,27.1906,41000.0
2010-07-27 14:00:00,37.7,37.94,37.67,37.79,76800.0,27.1906,27.3637,27.1689,27.2555,76800.0
2010-07-27 14:30:00,37.81,37.88,37.74,37.8,44100.0,27.2699,27.3204,27.2194,27.2627,44100.0
2010-07-27 15:00:00,37.8,37.92,37.76,37.9,81500.0,27.2627,27.3492,27.2338,27.3348,81500.0
2010-07-27 15:30:00,37.91,37.92,37.71,37.89,307800.0,27.342,27.3492,27.1978,27.3276,307800.0
2010-07-28 09:30:00,38.26,38.81,37.86,37.91,262900.0,27.5945,27.9911,27.306,27.342,262900.0
2010-07-28 10:00:00,37.91,37.96,36.87,36.9,289000.0,27.342,27.3781,26.5919,26.6136,289000.0
2010-07-28 10:30:00,36.88,36.99,36.7,36.98,163500.0,26.5991,26.6785,26.4693,26.6713,163500.0
2010-07-28 11:00:00,36.99,37.08,36.71,36.95,121400.0,26.6785,26.7434,26.4765,26.6496,121400.0
2010-07-28 11:30:00,36.94,37.33,36.84,37.0,181700.0,26.6424,26.9237,26.5703,26.6857,181700.0
2010-07-28 12:00:00,37.01,37.1,36.81,36.82,55300.0,26.6929,26.7578,26.5487,26.5559,55300.0
2010-07-28 12:30:00,36.82,37.11,36.82,36.96,91200.0,26.5559,26.765,26.5559,26.6568,91200.0
2010-07-28 13:00:00,36.96,37.11,36.84,36.88,70500.0,26.6568,26.765,26.5703,26.5991,70500.0
2010-07-28 13:30:00,36.9,36.9,36.02,36.15,275700.0,26.6136,26.6136,25.9789,26.0726,275700.0
2010-07-28 14:00:00,36.17,36.35,36.11,36.15,234800.0,26.0871,26.2169,26.0438,26.0726,234800.0
2010-07-28 14:30:00,36.15,36.15,35.74,36.13,178500.0,26.0726,26.0726,25.7769,26.0582,178500.0
2010-07-28 15:00:00,36.16,36.4,36.03,36.4,218600.0,26.0799,26.253,25.9861,26.253,218600.0
2010-07-28 15:30:00,36.4,36.52,36.1,36.18,474600.0,26.253,26.3395,26.0366,26.0943,474600.0
2010-07-29 09:30:00,36.51,36.82,36.46,36.46,223800.0,26.3323,26.5559,26.2962,26.2962,223800.0
2010-07-29 10:00:00,36.47,36.53,36.38,36.47,184900.0,26.3034,26.3467,26.2385,26.3034,184900.0
2010-07-29 10:30:00,36.47,36.52,36.38,36.48,121700.0,26.3034,26.3395,26.2385,26.3107,121700.0
2010-07-29 11:00:00,36.47,36.48,35.95,35.96,156100.0,26.3034,26.3107,25.9284,25.9356,156100.0
2010-07-29 11:30:00,35.96,36.06,35.73,35.95,195700.0,25.9356,26.0077,25.7697,25.9284,195700.0
2010-07-29 12:00:00,35.94,36.42,35.85,36.4,255600.0,25.9212,26.2674,25.8563,26.253,255600.0
2010-07-29 12:30:00,36.4,36.41,35.9,35.96,141600.0,26.253,26.2602,25.8923,25.9356,141600.0
2010-07-29 13:00:00,35.96,36.03,35.86,35.97,158200.0,25.9356,25.9861,25.8635,25.9428,158200.0
2010-07-29 13:30:00,35.97,36.04,35.88,35.89,114100.0,25.9428,25.9933,25.8779,25.8851,114100.0
2010-07-29 14:00:00,35.92,36.11,35.8,36.1,138200.0,25.9068,26.0438,25.8202,26.0366,138200.0
2010-07-29 14:30:00,36.1,36.22,35.99,36.21,155500.0,26.0366,26.1231,25.9572,26.1159,155500.0
2010-07-29 15:00:00,36.22,36.26,36.01,36.24,199600.0,26.1231,26.152,25.9717,26.1376,199600.0
2010-07-29 15:30:00,36.23,36.32,36.14,36.18,375000.0,26.1303,26.1953,26.0654,26.0943,375000.0
2010-07-30 09:30:00,35.69,36.33,35.56,36.03,147600.0,25.7409,26.2025,25.6471,25.9861,147600.0
2010-07-30 10:00:00,36.04,36.19,35.77,35.8,156000.0,25.9933,26.1015,25.7986,25.8202,156000.0
2010-07-30 10:30:00,35.8,36.39,35.8,36.39,121400.0,25.8202,26.2457,25.8202,26.2457,121400.0
2010-07-30 11:00:00,36.38,36.39,36.11,36.11,61400.0,26.2385,26.2457,26.0438,26.0438,61400.0
2010-07-30 11:30:00,36.11,36.36,36.03,36.34,96800.0,26.0438,26.2241,25.9861,26.2097,96800.0
2010-07-30 12:00:00,36.35,36.4,35.92,35.92,151600.0,26.2169,26.253,25.9068,25.9068,151600.0
2010-07-30 12:30:00,35.92,36.11,35.76,36.1,84300.0,25.9068,26.0438,25.7914,26.0366,84300.0
2010-07-30 13:00:00,36.14,36.18,36.03,36.05,50300.0,26.0654,26.0943,25.9861,26.0005,50300.0
2010-07-30 13:30:00,36.03,36.03,35.68,35.69,141400.0,25.9861,25.9861,25.7337,25.7409,141400.0
2010-07-30 14:00:00,35.69,36.07,35.69,36.06,30400.0,25.7409,26.0149,25.7409,26.0077,30400.0
2010-07-30 14:30:00,36.06,36.16,36.01,36.01,59400.0,26.0077,26.0799,25.9717,25.9717,59400.0
2010-07-30 15:00:00,36.02,36.09,35.89,36.08,211000.0,25.9789,26.0294,25.8851,26.0222,211000.0
2010-07-30 15:30:00,36.08,36.1,35.85,35.87,321300.0,26.0222,26.0366,25.8563,25.8707,321300.0
2010-08-02 09:30:00,36.61,36.79,36.47,36.65,94300.0,26.4044,26.5342,26.3034,26.4333,94300.0
2010-08-02 10:00:00,36.68,37.04,36.63,36.68,114700.0,26.4549,26.7145,26.4188,26.4549,114700.0
2010-08-02 10:30:00,36.69,36.7,36.56,36.61,73900.0,26.4621,26.4693,26.3684,26.4044,73900.0
2010-08-02 11:00:00,36.61,36.65,36.54,36.58,77100.0,26.4044,26.4333,26.3539,26.3828,77100.0
2010-08-02 11:30:00,36.59,36.73,36.58,36.71,41600.0,26.39,26.491,26.3828,26.4765,41600.0
2010-08-02 12:00:00,36.71,36.75,36.65,36.69,61600.0,26.4765,26.5054,26.4333,26.4621,61600.0
2010-08-02 12:30:00,36.69,36.7,36.54,36.6,52400.0,26.4621,26.4693,26.3539,26.3972,52400.0
2010-08-02 13:00:00,36.6,36.69,36.6,36.63,57800.0,26.3972,26.4621,26.3972,26.4188,57800.0
2010-08-02 13:30:00,36.64,36.76,36.59,36.74,47900.0,26.4261,26.5126,26.39,26.4982,47900.0
2010-08-02 14:00:00,36.73,36.86,36.69,36.81,40900.0,26.491,26.5847,26.4621,26.5487,40900.0
2010-08-02 14:30:00,36.79,37.07,36.79,37.01,78700.0,26.5342,26.7362,26.5342,26.6929,78700.0
2010-08-02 15:00:00,37.02,37.07,36.96,37.01,61700.0,26.7001,26.7362,26.6568,26.6929,61700.0
2010-08-02 15:30:00,37.01,37.03,36.89,36.92,244800.0,26.6929,26.7073,26.6064,26.628,244800.0
2010-08-03 09:30:00,36.95,37.16,36.84,36.89,79400.0,26.6496,26.8011,26.5703,26.6064,79400.0
2010-08-03 10:00:00,36.88,36.88,36.54,36.54,42600.0,26.5991,26.5991,26.3539,26.3539,42600.0
2010-08-03 10:30:00,36.56,36.91,36.53,36.72,34600.0,26.3684,26.6208,26.3467,26.4837,34600.0
2010-08-03 11:00:00,36.72,36.82,36.72,36.79,23500.0,26.4837,26.5559,26.4837,26.5342,23500.0
2010-08-03 11:30:00,36.79,36.99,36.78,36.89,28500.0,26.5342,26.6785,26.527,26.6064,28500.0
2010-08-03 12:00:00,36.88,36.88,36.63,36.64,15200.0,26.5991,26.5991,26.4188,26.4261,15200.0
2010-08-03 12:30:00,36.64,36.76,36.63,36.71,22800.0,26.4261,26.5126,26.4188,26.4765,22800.0
2010-08-03 13:00:00,36.72,36.76,36.62,36.73,24100.0,26.4837,26.5126,26.4116,26.491,24100.0
2010-08-03 13:30:00,36.72,36.78,36.7,36.7,37900.0,26.4837,26.527,26.4693,26.4693,37900.0
2010-08-03 14:00:00,36.71,36.82,36.71,36.82,52600.0,26.4765,26.5559,26.4765,26.5559,52600.0
2010-08-03 14:30:00,36.81,36.83,36.69,36.78,58200.0,26.5487,26.5631,26.4621,26.527,58200.0
2010-08-03 15:00:00,36.75,36.76,36.64,36.65,55700.0,26.5054,26.5126,26.4261,26.4333,55700.0
2010-08-03 15:30:00,36.66,36.69,36.48,36.53,185200.0,26.4405,26.4621,26.3107,26.3467,185200.0
2010-08-04 09:30:00,36.59,36.71,36.42,36.59,36200.0,26.39,26.4765,26.2674,26.39,36200.0
2010-08-04 10:00:00,36.59,36.74,36.43,36.5,66100.0,26.39,26.4982,26.2746,26.3251,66100.0
2010-08-04 10:30:00,36.5,36.58,36.42,36.45,52500.0,26.3251,26.3828,26.2674,26.289,52500.0
2010-08-04 11:00:00,36.45,36.55,36.35,36.52,54900.0,26.289,26.3611,26.2169,26.3395,54900.0
2010-08-04 11:30:00,36.51,36.55,36.45,36.48,39300.0,26.3323,26.3611,26.289,26.3107,39300.0
2010-08-04 12:00:00,36.48,36.57,36.4,36.56,46800.0,26.3107,26.3756,26.253,26.3684,46800.0
2010-08-04 12:30:00,36.56,36.57,36.48,36.51,36900.0,26.3684,26.3756,26.3107,26.3323,36900.0
2010-08-04 13:00:00,36.52,36.58,36.42,36.43,45200.0,26.3395,26.3828,26.2674,26.2746,45200.0
2010-08-04 13:30:00,36.44,36.46,36.25,36.28,99400.0,26.2818,26.2962,26.1448,26.1664,99400.0
2010-08-04 14:00:00,36.29,36.47,36.25,36.32,128600.0,26.1736,26.3034,26.1448,26.1953,128600.0
2010-08-04 14:30:00,36.33,36.41,36.29,36.35,57300.0,26.2025,26.2602,26.1736,26.2169,57300.0
2010-08-04 15:00:00,36.35,36.59,36.34,36.56,46800.0,26.2169,26.39,26.2097,26.3684,46800.0
2010-08-04 15:30:00,36.56,36.58,36.48,36.53,167500.0,26.3684,26.3828,26.3107,26.3467,167500.0
2010-08-05 09:30:00,36.22,36.42,36.1,36.34,49700.0,26.1231,26.2674,26.0366,26.2097,49700.0
2010-08-05 10:00:00,36.35,36.54,36.34,36.49,32600.0,26.2169,26.3539,26.2097,26.3179,32600.0
2010-08-05 10:30:00,36.48,36.49,36.24,36.29,40100.0,26.3107,26.3179,26.1376,26.1736,40100.0
2010-08-05 11:00:00,36.29,36.29,36.17,36.28,44800.0,26.1736,26.1736,26.0871,26.1664,44800.0
2010-08-05 11:30:00,36.27,36.31,36.16,36.16,59500.0,26.1592,26.188,26.0799,26.0799,59500.0
2010-08-05 12:00:00,36.17,36.25,36.15,36.25,46600.0,26.0871,26.1448,26.0726,26.1448,46600.0
2010-08-05 12:30:00,36.25,36.26,36.1,36.12,21600.0,26.1448,26.152,26.0366,26.051,21600.0
2010-08-05 13:00:00,36.12,36.25,36.08,36.25,40000.0,26.051,26.1448,26.0222,26.1448,40000.0
2010-08-05 13:30:00,36.26,36.42,36.26,36.38,34200.0,26.152,26.2674,26.152,26.2385,34200.0
2010-08-05 14:00:00,36.41,36.42,36.35,36.4,35200.0,26.2602,26.2674,26.2169,26.253,35200.0
2010-08-05 14:30:00,36.4,36.41,36.31,36.36,37800.0,26.253,26.2602,26.188,26.2241,37800.0
2010-08-05 15:00:00,36.36,36.38,36.29,36.29,85000.0,26.2241,26.2385,26.1736,26.1736,85000.0
2010-08-05 15:30:00,36.29,36.42,36.28,36.42,204700.0,26.1736,26.2674,26.1664,26.2674,204700.0
2010-08-06 09:30:00,35.98,36.31,35.95,36.28,29300.0,25.95,26.188,25.9284,26.1664,29300.0
2010-08-06 10:00:00,36.3,36.3,35.9,35.99,67600.0,26.1808,26.1808,25.8923,25.9572,67600.0
2010-08-06 10:30:00,35.99,36.0,35.51,35.56,102800.0,25.9572,25.9645,25.6111,25.6471,102800.0
2010-08-06 11:00:00,35.54,35.66,35.47,35.5,88000.0,25.6327,25.7192,25.5822,25.6038,88000.0
2010-08-06 11:30:00,35.5,35.62,35.4,35.41,93300.0,25.6038,25.6904,25.5317,25.5389,93300.0
2010-08-06 12:00:00,35.42,35.45,35.3,35.32,60900.0,25.5461,25.5678,25.4596,25.474,60900.0
2010-08-06 12:30:00,35.32,35.38,35.29,35.3,53300.0,25.474,25.5173,25.4524,25.4596,53300.0
2010-08-06 13:00:00,35.31,35.36,35.25,35.35,43900.0,25.4668,25.5029,25.4235,25.4957,43900.0
2010-08-06 13:30:00,35.35,35.54,35.31,35.52,44600.0,25.4957,25.6327,25.4668,25.6183,44600.0
2010-08-06 14:00:00,35.52,35.65,35.48,35.64,32900.0,25.6183,25.712,25.5894,25.7048,32900.0
2010-08-06 14:30:00,35.64,35.9,35.59,35.9,71200.0,25.7048,25.8923,25.6688,25.8923,71200.0
2010-08-06 15:00:00,35.91,36.03,35.82,35.96,73600.0,25.8995,25.9861,25.8346,25.9356,73600.0
2010-08-06 15:30:00,35.96,36.19,35.95,36.18,205200.0,25.9356,26.1015,25.9284,26.0943,205200.0
2010-08-09 09:30:00,36.36,36.56,36.35,36.38,37100.0,26.2241,26.3684,26.2169,26.2385,37100.0
2010-08-09 10:00:00,36.4,36.55,36.36,36.4,110900.0,26.253,26.3611,26.2241,26.253,110900.0
2010-08-09 10:30:00,36.4,36.42,36.33,36.39,40400.0,26.253,26.2674,26.2025,26.2457,40400.0
2010-08-09 11:00:00,36.4,36.4,36.3,36.3,38100.0,26.253,26.253,26.1808,26.1808,38100.0
2010-08-09 11:30:00,36.3,36.35,36.2,36.2,37900.0,26.1808,26.2169,26.1087,26.1087,37900.0
2010-08-09 12:00:00,36.21,36.36,36.2,36.3,21800.0,26.1159,26.2241,26.1087,26.1808,21800.0
2010-08-09 12:30:00,36.29,36.29,36.23,36.25,14800.0,26.1736,26.1736,26.1303,26.1448,14800.0
2010-08-09 13:00:00,36.26,36.3,36.25,36.27,19000.0,26.152,26.1808,26.1448,26.1592,19000.0
2010-08-09 13:30:00,36.27,36.31,36.25,36.27,13700.0,26.1592,26.188,26.1448,26.1592,13700.0
2010-08-09 14:00:00,36.26,36.34,36.25,36.31,29500.0,26.152,26.2097,26.1448,26.188,29500.0
2010-08-09 14:30:00,36.32,36.5,36.32,36.48,27100.0,26.1953,26.3251,26.1953,26.3107,27100.0
2010-08-09 15:00:00,36.48,36.48,36.42,36.46,23700.0,26.3107,26.3107,26.2674,26.2962,23700.0
2010-08-09 15:30:00,36.46,36.53,36.44,36.47,114500.0,26.2962,26.3467,26.2818,26.3034,114500.0
2010-08-10 09:30:00,36.16,36.25,35.75,35.94,27300.0,26.0799,26.1448,25.7842,25.9212,27300.0
2010-08-10 10:00:00,35.93,36.06,35.81,36.0,23400.0,25.914,26.0077,25.8274,25.9645,23400.0
2010-08-10 10:30:00,36.01,36.02,35.8,35.81,42700.0,25.9717,25.9789,25.8202,25.8274,42700.0
2010-08-10 11:00:00,35.81,36.01,35.8,35.96,40300.0,25.8274,25.9717,25.8202,25.9356,40300.0
2010-08-10 11:30:00,35.96,36.04,35.94,35.98,31400.0,25.9356,25.9933,25.9212,25.95,31400.0
2010-08-10 12:00:00,35.98,35.98,35.9,35.9,31100.0,25.95,25.95,25.8923,25.8923,31100.0
2010-08-10 12:30:00,35.9,35.94,35.88,35.91,33100.0,25.8923,25.9212,25.8779,25.8995,33100.0
2010-08-10 13:00:00,35.9,36.04,35.85,36.02,132700.0,25.8923,25.9933,25.8563,25.9789,132700.0
2010-08-10 13:30:00,36.01,36.07,35.95,35.96,56100.0,25.9717,26.0149,25.9284,25.9356,56100.0
2010-08-10 14:00:00,35.97,36.39,35.97,36.3,79300.0,25.9428,26.2457,25.9428,26.1808,79300.0
2010-08-10 14:30:00,36.3,36.54,36.3,36.31,88600.0,26.1808,26.3539,26.1808,26.188,88600.0
2010-08-10 15:00:00,36.3,36.33,35.97,36.03,174900.0,26.1808,26.2025,25.9428,25.9861,174900.0
2010-08-10 15:30:00,36.04,36.17,35.98,36.05,271200.0,25.9933,26.0871,25.95,26.0005,271200.0
2010-08-11 09:30:00,35.31,35.45,34.81,34.82,67700.0,25.4668,25.5678,25.1062,25.1134,67700.0
2010-08-11 10:00:00,34.84,34.94,34.78,34.81,159100.0,25.1278,25.2,25.0846,25.1062,159100.0
2010-08-11 10:30:00,34.8,34.82,34.52,34.52,161900.0,25.099,25.1134,24.897,24.897,161900.0
2010-08-11 11:00:00,34.52,34.53,34.35,34.52,85400.0,24.897,24.9042,24.7744,24.897,85400.0
2010-08-11 11:30:00,34.53,34.53,34.46,34.48,38700.0,24.9042,24.9042,24.8538,24.8682,38700.0
2010-08-11 12:00:00,34.49,34.52,34.44,34.49,31600.0,24.8754,24.897,24.8393,24.8754,31600.0
2010-08-11 12:30:00,34.51,34.51,34.4,34.42,27900.0,24.8898,24.8898,24.8105,24.8249,27900.0
2010-08-11 13:00:00,34.42,34.57,34.39,34.54,47500.0,24.8249,24.9331,24.8033,24.9115,47500.0
2010-08-11 13:30:00,34.55,34.63,34.52,34.55,70100.0,24.9187,24.9764,24.897,24.9187,70100.0
2010-08-11 14:00:00,34.55,34.71,34.55,34.69,58700.0,24.9187,25.0341,24.9187,25.0196,58700.0
2010-08-11 14:30:00,34.69,34.74,34.53,34.59,137900.0,25.0196,25.0557,24.9042,24.9475,137900.0
2010-08-11 15:00:00,34.58,34.64,34.5,34.62,90900.0,24.9403,24.9836,24.8826,24.9692,90900.0
2010-08-11 15:30:00,34.63,34.74,34.58,34.67,332400.0,24.9764,25.0557,24.9403,25.0052,332400.0
2010-08-12 09:30:00,34.06,34.41,33.97,34.31,78400.0,24.5653,24.8177,24.5004,24.7456,78400.0
2010-08-12 10:00:00,34.31,34.55,34.3,34.38,84900.0,24.7456,24.9187,24.7384,24.7961,84900.0
2010-08-12 10:30:00,34.36,34.69,34.36,34.6,74400.0,24.7816,25.0196,24.7816,24.9547,74400.0
2010-08-12 11:00:00,34.58,34.75,34.53,34.74,32700.0,24.9403,25.0629,24.9042,25.0557,32700.0
2010-08-12 11:30:00,34.72,34.81,34.58,34.66,26800.0,25.0413,25.1062,24.9403,24.998,26800.0
2010-08-12 12:00:00,34.66,34.69,34.55,34.65,47300.0,24.998,25.0196,24.9187,24.9908,47300.0
2010-08-12 12:30:00,34.65,34.68,34.6,34.62,48800.0,24.9908,25.0124,24.9547,24.9692,48800.0
2010-08-12 13:00:00,34.63,34.63,34.44,34.47,23400.0,24.9764,24.9764,24.8393,24.861,23400.0
2010-08-12 13:30:00,34.46,34.47,34.27,34.3,99300.0,24.8538,24.861,24.7167,24.7384,99300.0
2010-08-12 14:00:00,34.31,34.38,34.27,34.35,67000.0,24.7456,24.7961,24.7167,24.7744,67000.0
2010-08-12 14:30:00,34.35,34.43,34.27,34.4,41100.0,24.7744,24.8321,24.7167,24.8105,41100.0
2010-08-12 15:00:00,34.41,34.59,34.41,34.45,79000.0,24.8177,24.9475,24.8177,24.8465,79000.0
2010-08-12 15:30:00,34.46,34.52,34.32,34.41,126100.0,24.8538,24.897,24.7528,24.8177,126100.0
2010-08-13 09:30:00,34.26,34.53,34.22,34.51,33500.0,24.7095,24.9042,24.6807,24.8898,33500.0
2010-08-13 10:00:00,34.5,34.51,34.29,34.36,29800.0,24.8826,24.8898,24.7311,24.7816,29800.0
2010-08-13 10:30:00,34.37,34.43,34.13,34.26,49100.0,24.7888,24.8321,24.6158,24.7095,49100.0
2010-08-13 11:00:00,34.25,34.3,34.15,34.16,67600.0,24.7023,24.7384,24.6302,24.6374,67600.0
2010-08-13 11:30:00,34.17,34.21,34.1,34.16,32800.0,24.6446,24.6734,24.5941,24.6374,32800.0
2010-08-13 12:00:00,34.16,34.25,34.16,34.24,19100.0,24.6374,24.7023,24.6374,24.6951,19100.0
2010-08-13 12:30:00,34.25,34.31,34.2,34.29,40600.0,24.7023,24.7456,24.6662,24.7311,40600.0
2010-08-13 13:00:00,34.3,34.33,34.24,34.28,24900.0,24.7384,24.76,24.6951,24.7239,24900.0
2010-08-13 13:30:00,34.28,34.35,34.25,34.33,27400.0,24.7239,24.7744,24.7023,24.76,27400.0
2010-08-13 14:00:00,34.32,34.32,34.25,34.26,25900.0,24.7528,24.7528,24.7023,24.7095,25900.0
2010-08-13 14:30:00,34.27,34.3,34.2,34.23,36900.0,24.7167,24.7384,24.6662,24.6879,36900.0
2010-08-13 15:00:00,34.23,34.27,34.2,34.24,32900.0,24.6879,24.7167,24.6662,24.6951,32900.0
2010-08-13 15:30:00,34.23,34.27,34.12,34.17,100800.0,24.6879,24.7167,24.6085,24.6446,100800.0
2010-08-16 09:30:00,33.84,33.98,33.76,33.92,25600.0,24.4066,24.5076,24.3489,24.4643,25600.0
2010-08-16 10:00:00,33.89,34.23,33.83,34.19,33700.0,24.4427,24.6879,24.3994,24.659,33700.0
2010-08-16 10:30:00,34.19,34.26,34.16,34.2,37000.0,24.659,24.7095,24.6374,24.6662,37000.0
2010-08-16 11:00:00,34.21,34.27,34.12,34.14,43100.0,24.6734,24.7167,24.6085,24.623,43100.0
2010-08-16 11:30:00,34.15,34.31,34.15,34.22,23600.0,24.6302,24.7456,24.6302,24.6807,23600.0
2010-08-16 12:00:00,34.22,34.28,34.18,34.28,14100.0,24.6807,24.7239,24.6518,24.7239,14100.0
2010-08-16 12:30:00,34.3,34.33,34.25,34.31,18600.0,24.7384,24.76,24.7023,24.7456,18600.0
2010-08-16 13:00:00,34.31,34.36,34.26,34.32,72300.0,24.7456,24.7816,24.7095,24.7528,72300.0
2010-08-16 13:30:00,34.32,34.34,34.15,34.16,24200.0,24.7528,24.7672,24.6302,24.6374,24200.0
2010-08-16 14:00:00,34.18,34.26,34.1,34.12,28300.0,24.6518,24.7095,24.5941,24.6085,28300.0
2010-08-16 14:30:00,34.12,34.15,33.97,34.01,33500.0,24.6085,24.6302,24.5004,24.5292,33500.0
2010-08-16 15:00:00,34.0,34.12,33.95,34.1,120400.0,24.522,24.6085,24.4859,24.5941,120400.0
2010-08-16 15:30:00,34.1,34.19,34.03,34.18,113400.0,24.5941,24.659,24.5436,24.6518,113400.0
2010-08-17 09:30:00,34.4,34.53,34.19,34.42,80600.0,24.8105,24.9042,24.659,24.8249,80600.0
2010-08-17 10:00:00,34.42,34.54,34.39,34.53,33800.0,24.8249,24.9115,24.8033,24.9042,33800.0
2010-08-17 10:30:00,34.54,34.81,34.53,34.72,74800.0,24.9115,25.1062,24.9042,25.0413,74800.0
2010-08-17 11:00:00,34.7,34.97,34.7,34.82,23400.0,25.0269,25.2216,25.0269,25.1134,23400.0
2010-08-17 11:30:00,34.83,34.92,34.83,34.83,13700.0,25.1206,25.1855,25.1206,25.1206,13700.0
2010-08-17 12:00:00,34.84,34.9,34.75,34.75,40300.0,25.1278,25.1711,25.0629,25.0629,40300.0
2010-08-17 12:30:00,34.76,34.84,34.75,34.83,28500.0,25.0701,25.1278,25.0629,25.1206,28500.0
2010-08-17 13:00:00,34.82,35.02,34.79,35.01,20700.0,25.1134,25.2577,25.0918,25.2504,20700.0
2010-08-17 13:30:00,35.01,35.08,34.96,34.98,51500.0,25.2504,25.3009,25.2144,25.2288,51500.0
2010-08-17 14:00:00,34.97,35.0,34.95,34.96,22900.0,25.2216,25.2432,25.2072,25.2144,22900.0
2010-08-17 14:30:00,34.95,35.0,34.9,34.92,50900.0,25.2072,25.2432,25.1711,25.1855,50900.0
2010-08-17 15:00:00,34.92,34.99,34.89,34.97,93500.0,25.1855,25.236,25.1639,25.2216,93500.0
2010-08-17 15:30:00,34.97,34.99,34.85,34.87,125500.0,25.2216,25.236,25.135,25.1495,125500.0
2010-08-18 09:30:00,34.86,34.93,34.65,34.86,64600.0,25.1423,25.1927,24.9908,25.1423,64600.0
2010-08-18 10:00:00,34.86,34.94,34.61,34.63,27200.0,25.1423,25.2,24.9619,24.9764,27200.0
2010-08-18 10:30:00,34.64,34.78,34.62,34.65,17900.0,24.9836,25.0846,24.9692,24.9908,17900.0
2010-08-18 11:00:00,34.68,34.91,34.68,34.84,24700.0,25.0124,25.1783,25.0124,25.1278,24700.0
2010-08-18 11:30:00,34.83,34.88,34.77,34.84,11600.0,25.1206,25.1567,25.0773,25.1278,11600.0
2010-08-18 12:00:00,34.83,34.84,34.77,34.83,17600.0,25.1206,25.1278,25.0773,25.1206,17600.0
2010-08-18 12:30:00,34.84,35.09,34.83,35.02,34000.0,25.1278,25.3081,25.1206,25.2577,34000.0
2010-08-18 13:00:00,35.01,35.15,35.01,35.1,22100.0,25.2504,25.3514,25.2504,25.3153,22100.0
2010-08-18 13:30:00,35.11,35.16,35.06,35.08,19300.0,25.3226,25.3586,25.2865,25.3009,19300.0
2010-08-18 14:00:00,35.08,35.11,35.0,35.02,24700.0,25.3009,25.3226,25.2432,25.2577,24700.0
2010-08-18 14:30:00,35.02,35.1,34.97,35.0,85000.0,25.2577,25.3153,25.2216,25.2432,85000.0
2010-08-18 15:00:00,35.0,35.03,34.85,34.86,48700.0,25.2432,25.2649,25.135,25.1423,48700.0
2010-08-18 15:30:00,34.87,34.93,34.82,34.88,84000.0,25.1495,25.1927,25.1134,25.1567,84000.0
2010-08-19 09:30:00,34.65,34.75,34.58,34.67,60000.0,24.9908,25.0629,24.9403,25.0052,60000.0
2010-08-19 10:00:00,34.66,34.68,34.12,34.19,68900.0,24.998,25.0124,24.6085,24.659,68900.0
2010-08-19 10:30:00,34.19,34.24,34.02,34.09,28700.0,24.659,24.6951,24.5364,24.5869,28700.0
2010-08-19 11:00:00,34.08,34.12,33.93,33.99,24400.0,24.5797,24.6085,24.4715,24.5148,24400.0
2010-08-19 11:30:00,33.99,33.99,33.64,33.75,65600.0,24.5148,24.5148,24.2623,24.3417,65600.0
2010-08-19 12:00:00,33.76,33.89,33.75,33.84,27200.0,24.3489,24.4427,24.3417,24.4066,27200.0
2010-08-19 12:30:00,33.85,33.9,33.79,33.83,31800.0,24.4138,24.4499,24.3705,24.3994,31800.0
2010-08-19 13:00:00,33.87,33.94,33.85,33.91,17000.0,24.4282,24.4787,24.4138,24.4571,17000.0
2010-08-19 13:30:00,33.9,33.94,33.81,33.82,47400.0,24.4499,24.4787,24.385,24.3922,47400.0
2010-08-19 14:00:00,33.8,33.96,33.75,33.91,55300.0,24.3777,24.4931,24.3417,24.4571,55300.0
2010-08-19 14:30:00,33.92,34.02,33.87,33.96,36900.0,24.4643,24.5364,24.4282,24.4931,36900.0
2010-08-19 15:00:00,33.96,34.19,33.93,34.07,59600.0,24.4931,24.659,24.4715,24.5725,59600.0
2010-08-19 15:30:00,34.07,34.15,34.01,34.03,122100.0,24.5725,24.6302,24.5292,24.5436,122100.0
2010-08-20 09:30:00,33.73,34.08,33.36,33.57,127000.0,24.3273,24.5797,24.0604,24.2119,127000.0
2010-08-20 10:00:00,33.58,33.64,33.38,33.57,62700.0,24.2191,24.2623,24.0748,24.2119,62700.0
2010-08-20 10:30:00,33.58,33.77,33.58,33.66,27200.0,24.2191,24.3561,24.2191,24.2768,27200.0
2010-08-20 11:00:00,33.64,33.69,33.52,33.59,26400.0,24.2623,24.2984,24.1758,24.2263,26400.0
2010-08-20 11:30:00,33.6,33.61,33.42,33.43,30100.0,24.2335,24.2407,24.1037,24.1109,30100.0
2010-08-20 12:00:00,33.44,33.54,33.43,33.51,13100.0,24.1181,24.1902,24.1109,24.1686,13100.0
2010-08-20 12:30:00,33.54,33.54,33.45,33.5,10600.0,24.1902,24.1902,24.1253,24.1614,10600.0
2010-08-20 13:00:00,33.52,33.58,33.52,33.56,13600.0,24.1758,24.2191,24.1758,24.2046,13600.0
2010-08-20 13:30:00,33.56,33.6,33.49,33.57,15000.0,24.2046,24.2335,24.1542,24.2119,15000.0
2010-08-20 14:00:00,33.58,33.65,33.54,33.61,39800.0,24.2191,24.2696,24.1902,24.2407,39800.0
2010-08-20 14:30:00,33.61,33.81,33.6,33.79,31300.0,24.2407,24.385,24.2335,24.3705,31300.0
2010-08-20 15:00:00,33.79,33.86,33.7,33.79,76000.0,24.3705,24.421,24.3056,24.3705,76000.0
2010-08-20 15:30:00,33.8,33.85,33.75,33.79,79900.0,24.3777,24.4138,24.3417,24.3705,79900.0
2010-08-23 09:30:00,33.91,34.31,33.91,34.23,28500.0,24.4571,24.7456,24.4571,24.6879,28500.0
2010-08-23 10:00:00,34.24,34.25,33.97,33.98,35800.0,24.6951,24.7023,24.5004,24.5076,35800.0
2010-08-23 10:30:00,33.99,34.07,33.66,33.67,47300.0,24.5148,24.5725,24.2768,24.284,47300.0
2010-08-23 11:00:00,33.67,33.7,33.52,33.69,87200.0,24.284,24.3056,24.1758,24.2984,87200.0
2010-08-23 11:30:00,33.69,33.74,33.63,33.65,73400.0,24.2984,24.3345,24.2551,24.2696,73400.0
2010-08-23 12:00:00,33.65,33.8,33.64,33.8,56600.0,24.2696,24.3777,24.2623,24.3777,56600.0
2010-08-23 12:30:00,33.79,33.81,33.69,33.76,48300.0,24.3705,24.385,24.2984,24.3489,48300.0
2010-08-23 13:00:00,33.75,33.76,33.61,33.71,32700.0,24.3417,24.3489,24.2407,24.3128,32700.0
2010-08-23 13:30:00,33.71,33.71,33.63,33.66,68900.0,24.3128,24.3128,24.2551,24.2768,68900.0
2010-08-23 14:00:00,33.65,33.79,33.59,33.61,72200.0,24.2696,24.3705,24.2263,24.2407,72200.0
2010-08-23 14:30:00,33.62,33.69,33.54,33.56,43800.0,24.2479,24.2984,24.1902,24.2046,43800.0
2010-08-23 15:00:00,33.56,33.59,33.37,33.42,73200.0,24.2046,24.2263,24.0676,24.1037,73200.0
2010-08-23 15:30:00,33.44,33.47,33.31,33.35,157400.0,24.1181,24.1397,24.0243,24.0532,157400.0
2010-08-24 09:30:00,32.87,32.98,32.47,32.52,69900.0,23.707,23.7863,23.4185,23.4546,69900.0
2010-08-24 10:00:00,32.51,32.72,32.34,32.55,66700.0,23.4474,23.5988,23.3247,23.4762,66700.0
2010-08-24 10:30:00,32.54,32.6,32.45,32.56,25800.0,23.469,23.5123,23.4041,23.4834,25800.0
2010-08-24 11:00:00,32.57,32.63,32.44,32.61,66600.0,23.4906,23.5339,23.3969,23.5195,66600.0
2010-08-24 11:30:00,32.63,32.82,32.6,32.7,36000.0,23.5339,23.6709,23.5123,23.5844,36000.0
2010-08-24 12:00:00,32.7,32.76,32.66,32.67,35500.0,23.5844,23.6277,23.5555,23.5627,35500.0
2010-08-24 12:30:00,32.68,32.74,32.68,32.72,25800.0,23.57,23.6132,23.57,23.5988,25800.0
2010-08-24 13:00:00,32.73,32.83,32.7,32.83,29000.0,23.606,23.6781,23.5844,23.6781,29000.0
2010-08-24 13:30:00,32.82,32.82,32.6,32.65,59200.0,23.6709,23.6709,23.5123,23.5483,59200.0
2010-08-24 14:00:00,32.65,32.76,32.63,32.7,46600.0,23.5483,23.6277,23.5339,23.5844,46600.0
2010-08-24 14:30:00,32.7,32.85,32.67,32.85,48400.0,23.5844,23.6926,23.5627,23.6926,48400.0
2010-08-24 15:00:00,32.84,33.01,32.83,32.92,122500.0,23.6854,23.808,23.6781,23.7431,122500.0
2010-08-24 15:30:00,32.92,32.95,32.7,32.73,189700.0,23.7431,23.7647,23.5844,23.606,189700.0
2010-08-25 09:30:00,32.42,32.52,32.09,32.2,87500.0,23.3824,23.4546,23.1444,23.2238,87500.0
2010-08-25 10:00:00,32.21,32.35,31.95,32.03,117300.0,23.231,23.332,23.0435,23.1012,117300.0
2010-08-25 10:30:00,32.02,32.07,31.85,31.93,114600.0,23.0939,23.13,22.9713,23.029,114600.0
2010-08-25 11:00:00,31.94,32.04,31.87,31.94,169900.0,23.0362,23.1084,22.9858,23.0362,169900.0
2010-08-25 11:30:00,31.93,31.93,31.66,31.66,133900.0,23.029,23.029,22.8343,22.8343,133900.0
2010-08-25 12:00:00,31.68,31.83,31.67,31.74,170000.0,22.8487,22.9569,22.8415,22.892,170000.0
2010-08-25 12:30:00,31.75,31.9,31.73,31.84,104600.0,22.8992,23.0074,22.8848,22.9641,104600.0
2010-08-25 13:00:00,31.84,31.89,31.79,31.79,68700.0,22.9641,23.0002,22.9281,22.9281,68700.0
2010-08-25 13:30:00,31.79,32.01,31.79,31.93,101700.0,22.9281,23.0867,22.9281,23.029,101700.0
2010-08-25 14:00:00,31.94,32.06,31.93,31.99,64600.0,23.0362,23.1228,23.029,23.0723,64600.0
2010-08-25 14:30:00,32.0,32.22,31.97,32.2,111700.0,23.0795,23.2382,23.0579,23.2238,111700.0
2010-08-25 15:00:00,32.2,32.24,32.1,32.15,132800.0,23.2238,23.2526,23.1516,23.1877,132800.0
2010-08-25 15:30:00,32.15,32.42,32.14,32.31,291300.0,23.1877,23.3824,23.1805,23.3031,291300.0
2010-08-26 09:30:00,32.54,32.71,32.33,32.62,40600.0,23.469,23.5916,23.3175,23.5267,40600.0
2010-08-26 10:00:00,32.61,32.81,32.58,32.59,46500.0,23.5195,23.6637,23.4978,23.505,46500.0
2010-08-26 10:30:00,32.61,32.76,32.51,32.57,28000.0,23.5195,23.6277,23.4474,23.4906,28000.0
2010-08-26 11:00:00,32.57,32.59,32.31,32.5,59000.0,23.4906,23.505,23.3031,23.4401,59000.0
2010-08-26 11:30:00,32.49,32.6,32.43,32.56,44900.0,23.4329,23.5123,23.3897,23.4834,44900.0
2010-08-26 12:00:00,32.54,32.56,32.39,32.44,31200.0,23.469,23.4834,23.3608,23.3969,31200.0
2010-08-26 12:30:00,32.44,32.46,32.34,32.41,24500.0,23.3969,23.4113,23.3247,23.3752,24500.0
2010-08-26 13:00:00,32.42,32.42,32.3,32.34,48500.0,23.3824,23.3824,23.2959,23.3247,48500.0
2010-08-26 13:30:00,32.35,32.38,32.23,32.24,20800.0,23.332,23.3536,23.2454,23.2526,20800.0
2010-08-26 14:00:00,32.24,32.26,32.08,32.11,30800.0,23.2526,23.267,23.1372,23.1589,30800.0
2010-08-26 14:30:00,32.11,32.15,31.95,32.0,31800.0,23.1589,23.1877,23.0435,23.0795,31800.0
2010-08-26 15:00:00,31.99,32.19,31.98,32.11,63300.0,23.0723,23.2166,23.0651,23.1589,63300.0
2010-08-26 15:30:00,32.11,32.29,32.07,32.15,231900.0,23.1589,23.2887,23.13,23.1877,231900.0
2010-08-27 09:30:00,32.46,32.62,32.06,32.09,117300.0,23.4113,23.5267,23.1228,23.1444,117300.0
2010-08-27 10:00:00,32.1,32.51,31.97,32.51,100800.0,23.1516,23.4474,23.0579,23.4474,100800.0
2010-08-27 10:30:00,32.5,32.59,32.33,32.4,53600.0,23.4401,23.505,23.3175,23.368,53600.0
2010-08-27 11:00:00,32.42,32.88,32.42,32.87,56000.0,23.3824,23.7142,23.3824,23.707,56000.0
2010-08-27 11:30:00,32.87,32.93,32.78,32.84,32000.0,23.707,23.7503,23.6421,23.6854,32000.0
2010-08-27 12:00:00,32.83,32.91,32.76,32.85,44600.0,23.6781,23.7358,23.6277,23.6926,44600.0
2010-08-27 12:30:00,32.85,32.89,32.58,32.61,40900.0,23.6926,23.7214,23.4978,23.5195,40900.0
2010-08-27 13:00:00,32.61,32.8,32.56,32.8,46800.0,23.5195,23.6565,23.4834,23.6565,46800.0
2010-08-27 13:30:00,32.79,32.88,32.78,32.87,35900.0,23.6493,23.7142,23.6421,23.707,35900.0
2010-08-27 14:00:00,32.88,32.93,32.81,32.89,49600.0,23.7142,23.7503,23.6637,23.7214,49600.0
2010-08-27 14:30:00,32.9,33.0,32.89,32.9,35700.0,23.7286,23.8008,23.7214,23.7286,35700.0
2010-08-27 15:00:00,32.9,32.98,32.85,32.97,73600.0,23.7286,23.7863,23.6926,23.7791,73600.0
2010-08-27 15:30:00,32.97,33.0,32.88,32.98,144100.0,23.7791,23.8008,23.7142,23.7863,144100.0
2010-08-30 09:30:00,32.53,32.77,32.38,32.76,49400.0,23.6066,23.7808,23.4978,23.7736,49400.0
2010-08-30 10:00:00,32.76,32.78,32.5,32.53,32900.0,23.7736,23.7881,23.5849,23.6066,32900.0
2010-08-30 10:30:00,32.52,32.69,32.47,32.64,19900.0,23.5994,23.7228,23.5631,23.6865,19900.0
2010-08-30 11:00:00,32.64,32.65,32.53,32.62,23000.0,23.6865,23.6937,23.6066,23.672,23000.0
2010-08-30 11:30:00,32.61,32.62,32.42,32.5,22000.0,23.6647,23.672,23.5268,23.5849,22000.0
2010-08-30 12:00:00,32.5,32.59,32.48,32.55,18200.0,23.5849,23.6502,23.5704,23.6212,18200.0
2010-08-30 12:30:00,32.54,32.75,32.53,32.63,25200.0,23.6139,23.7663,23.6066,23.6792,25200.0
2010-08-30 13:00:00,32.62,32.68,32.5,32.53,51000.0,23.672,23.7155,23.5849,23.6066,51000.0
2010-08-30 13:30:00,32.51,32.66,32.51,32.65,51000.0,23.5921,23.701,23.5921,23.6937,51000.0
2010-08-30 14:00:00,32.64,32.7,32.54,32.67,70500.0,23.6865,23.73,23.6139,23.7082,70500.0
2010-08-30 14:30:00,32.67,32.75,32.66,32.69,65200.0,23.7082,23.7663,23.701,23.7228,65200.0
2010-08-30 15:00:00,32.69,32.71,32.55,32.56,83600.0,23.7228,23.7373,23.6212,23.6284,83600.0
2010-08-30 15:30:00,32.55,32.58,32.39,32.39,147900.0,23.6212,23.6429,23.505,23.505,147900.0
2010-08-31 09:30:00,32.26,32.42,32.02,32.39,71300.0,23.4107,23.5268,23.2365,23.505,71300.0
2010-08-31 10:00:00,32.39,32.79,32.39,32.73,81300.0,23.505,23.7953,23.505,23.7518,81300.0
2010-08-31 10:30:00,32.73,32.79,32.57,32.73,36800.0,23.7518,23.7953,23.6357,23.7518,36800.0
2010-08-31 11:00:00,32.73,32.78,32.51,32.58,48800.0,23.7518,23.7881,23.5921,23.6429,48800.0
2010-08-31 11:30:00,32.58,32.69,32.57,32.64,31500.0,23.6429,23.7228,23.6357,23.6865,31500.0
2010-08-31 12:00:00,32.64,32.69,32.59,32.61,18300.0,23.6865,23.7228,23.6502,23.6647,18300.0
2010-08-31 12:30:00,32.61,32.66,32.51,32.51,25900.0,23.6647,23.701,23.5921,23.5921,25900.0
2010-08-31 13:00:00,32.51,32.67,32.51,32.65,25900.0,23.5921,23.7082,23.5921,23.6937,25900.0
2010-08-31 13:30:00,32.65,32.72,32.6,32.62,24900.0,23.6937,23.7445,23.6574,23.672,24900.0
2010-08-31 14:00:00,32.62,32.71,32.42,32.46,60900.0,23.672,23.7373,23.5268,23.5558,60900.0
2010-08-31 14:30:00,32.47,32.5,32.23,32.28,65100.0,23.5631,23.5849,23.3889,23.4252,65100.0
2010-08-31 15:00:00,32.28,32.39,32.28,32.37,49300.0,23.4252,23.505,23.4252,23.4905,49300.0
2010-08-31 15:30:00,32.37,32.6,32.31,32.51,274500.0,23.4905,23.6574,23.447,23.5921,274500.0
2010-09-01 09:30:00,33.07,33.13,32.88,32.99,48300.0,23.9985,24.0421,23.8606,23.9405,48300.0
2010-09-01 10:00:00,33.0,33.58,32.93,33.51,70700.0,23.9477,24.3686,23.8969,24.3178,70700.0
2010-09-01 10:30:00,33.52,33.79,33.47,33.77,47700.0,24.3251,24.521,24.2888,24.5065,47700.0
2010-09-01 11:00:00,33.76,33.82,33.71,33.76,39100.0,24.4992,24.5428,24.463,24.4992,39100.0
2010-09-01 11:30:00,33.77,33.87,33.76,33.78,41200.0,24.5065,24.5791,24.4992,24.5138,41200.0
2010-09-01 12:00:00,33.77,33.8,33.56,33.59,36900.0,24.5065,24.5283,24.3541,24.3759,36900.0
2010-09-01 12:30:00,33.59,33.62,33.56,33.59,17700.0,24.3759,24.3976,24.3541,24.3759,17700.0
2010-09-01 13:00:00,33.59,33.65,33.56,33.6,47500.0,24.3759,24.4194,24.3541,24.3831,47500.0
2010-09-01 13:30:00,33.6,33.64,33.56,33.61,48200.0,24.3831,24.4122,24.3541,24.3904,48200.0
2010-09-01 14:00:00,33.61,33.71,33.59,33.69,47900.0,24.3904,24.463,24.3759,24.4484,47900.0
2010-09-01 14:30:00,33.69,33.72,33.64,33.64,28900.0,24.4484,24.4702,24.4122,24.4122,28900.0
2010-09-01 15:00:00,33.64,33.73,33.6,33.7,46300.0,24.4122,24.4775,24.3831,24.4557,46300.0
2010-09-01 15:30:00,33.69,33.79,33.64,33.75,146800.0,24.4484,24.521,24.4122,24.492,146800.0
2010-09-02 09:30:00,33.76,34.06,33.56,34.05,62200.0,24.4992,24.7169,24.3541,24.7097,62200.0
2010-09-02 10:00:00,34.07,34.17,33.96,34.12,45100.0,24.7242,24.7968,24.6444,24.7605,45100.0
2010-09-02 10:30:00,34.14,34.21,34.09,34.18,62900.0,24.775,24.8258,24.7387,24.804,62900.0
2010-09-02 11:00:00,34.17,34.23,34.06,34.17,40900.0,24.7968,24.8403,24.7169,24.7968,40900.0
2010-09-02 11:30:00,34.17,34.34,34.16,34.18,35100.0,24.7968,24.9201,24.7895,24.804,35100.0
2010-09-02 12:00:00,34.17,34.27,34.15,34.21,57500.0,24.7968,24.8693,24.7823,24.8258,57500.0
2010-09-02 12:30:00,34.21,34.22,34.07,34.1,27200.0,24.8258,24.8331,24.7242,24.746,27200.0
2010-09-02 13:00:00,34.09,34.17,34.08,34.1,31900.0,24.7387,24.7968,24.7315,24.746,31900.0
2010-09-02 13:30:00,34.09,34.18,34.07,34.16,22800.0,24.7387,24.804,24.7242,24.7895,22800.0
2010-09-02 14:00:00,34.16,34.31,34.14,34.2,42700.0,24.7895,24.8984,24.775,24.8185,42700.0
2010-09-02 14:30:00,34.21,34.27,34.21,34.24,63200.0,24.8258,24.8693,24.8258,24.8476,63200.0
2010-09-02 15:00:00,34.23,34.26,34.19,34.23,58300.0,24.8403,24.8621,24.8113,24.8403,58300.0
2010-09-02 15:30:00,34.23,34.32,34.21,34.29,151000.0,24.8403,24.9056,24.8258,24.8839,151000.0
2010-09-03 09:30:00,34.81,35.0,34.73,34.99,52600.0,25.2612,25.3991,25.2032,25.3918,52600.0
2010-09-03 10:00:00,34.98,34.99,34.75,34.78,49700.0,25.3846,25.3918,25.2177,25.2394,49700.0
2010-09-03 10:30:00,34.78,34.79,34.63,34.71,32000.0,25.2394,25.2467,25.1306,25.1886,32000.0
2010-09-03 11:00:00,34.73,34.78,34.62,34.62,31100.0,25.2032,25.2394,25.1233,25.1233,31100.0
2010-09-03 11:30:00,34.62,34.73,34.55,34.69,41200.0,25.1233,25.2032,25.0725,25.1741,41200.0
2010-09-03 12:00:00,34.69,34.72,34.6,34.62,40100.0,25.1741,25.1959,25.1088,25.1233,40100.0
2010-09-03 12:30:00,34.62,34.79,34.61,34.74,21300.0,25.1233,25.2467,25.1161,25.2104,21300.0
2010-09-03 13:00:00,34.75,34.79,34.73,34.74,22400.0,25.2177,25.2467,25.2032,25.2104,22400.0
2010-09-03 13:30:00,34.73,34.86,34.73,34.85,17900.0,25.2032,25.2975,25.2032,25.2902,17900.0
2010-09-03 14:00:00,34.85,34.92,34.84,34.9,34300.0,25.2902,25.341,25.283,25.3265,34300.0
2010-09-03 14:30:00,34.9,34.92,34.75,34.75,26500.0,25.3265,25.341,25.2177,25.2177,26500.0
2010-09-03 15:00:00,34.74,34.78,34.71,34.77,38600.0,25.2104,25.2394,25.1886,25.2322,38600.0
2010-09-03 15:30:00,34.78,34.88,34.72,34.87,108500.0,25.2394,25.312,25.1959,25.3048,108500.0
2010-09-07 09:30:00,34.69,34.69,34.38,34.4,27400.0,25.1741,25.1741,24.9492,24.9637,27400.0
2010-09-07 10:00:00,34.38,34.58,34.38,34.5,40600.0,24.9492,25.0943,24.9492,25.0363,40600.0
2010-09-07 10:30:00,34.5,34.5,34.37,34.42,19900.0,25.0363,25.0363,24.9419,24.9782,19900.0
2010-09-07 11:00:00,34.41,34.5,34.35,34.5,20800.0,24.9709,25.0363,24.9274,25.0363,20800.0
2010-09-07 11:30:00,34.5,34.52,34.38,34.48,21800.0,25.0363,25.0508,24.9492,25.0217,21800.0
2010-09-07 12:00:00,34.49,34.53,34.41,34.42,20300.0,25.029,25.058,24.9709,24.9782,20300.0
2010-09-07 12:30:00,34.42,34.42,34.3,34.35,39900.0,24.9782,24.9782,24.8911,24.9274,39900.0
2010-09-07 13:00:00,34.35,34.41,34.32,34.41,50500.0,24.9274,24.9709,24.9056,24.9709,50500.0
2010-09-07 13:30:00,34.4,34.52,34.38,34.51,25500.0,24.9637,25.0508,24.9492,25.0435,25500.0
2010-09-07 14:00:00,34.5,34.5,34.41,34.45,26000.0,25.0363,25.0363,24.9709,25.0,26000.0
2010-09-07 14:30:00,34.46,34.46,34.31,34.35,51600.0,25.0072,25.0072,24.8984,24.9274,51600.0
2010-09-07 15:00:00,34.34,34.38,34.27,34.33,55700.0,24.9201,24.9492,24.8693,24.9129,55700.0
2010-09-07 15:30:00,34.33,34.41,34.24,34.29,123000.0,24.9129,24.9709,24.8476,24.8839,123000.0
2010-09-08 09:30:00,34.25,34.54,34.15,34.22,47800.0,24.8548,25.0653,24.7823,24.8331,47800.0
2010-09-08 10:00:00,34.21,34.44,34.21,34.37,21800.0,24.8258,24.9927,24.8258,24.9419,21800.0
2010-09-08 10:30:00,34.37,34.53,34.37,34.48,31700.0,24.9419,25.058,24.9419,25.0217,31700.0
2010-09-08 11:00:00,34.49,34.59,34.44,34.47,25200.0,25.029,25.1016,24.9927,25.0145,25200.0
2010-09-08 11:30:00,34.48,34.49,34.38,34.44,14500.0,25.0217,25.029,24.9492,24.9927,14500.0
2010-09-08 12:00:00,34.46,34.49,34.42,34.48,9700.0,25.0072,25.029,24.9782,25.0217,9700.0
2010-09-08 12:30:00,34.49,34.55,34.44,34.52,25600.0,25.029,25.0725,24.9927,25.0508,25600.0
2010-09-08 13:00:00,34.52,34.55,34.46,34.49,52800.0,25.0508,25.0725,25.0072,25.029,52800.0
2010-09-08 13:30:00,34.5,34.54,34.34,34.41,36200.0,25.0363,25.0653,24.9201,24.9709,36200.0
2010-09-08 14:00:00,34.36,34.47,34.28,34.47,27300.0,24.9347,25.0145,24.8766,25.0145,27300.0
2010-09-08 14:30:00,34.47,34.55,34.44,34.46,35700.0,25.0145,25.0725,24.9927,25.0072,35700.0
2010-09-08 15:00:00,34.47,34.53,34.34,34.34,53400.0,25.0145,25.058,24.9201,24.9201,53400.0
2010-09-08 15:30:00,34.35,34.45,34.3,34.44,156700.0,24.9274,25.0,24.8911,24.9927,156700.0
2010-09-09 09:30:00,34.87,34.96,34.67,34.76,35200.0,25.3048,25.3701,25.1596,25.2249,35200.0
2010-09-09 10:00:00,34.75,34.75,34.52,34.6,54400.0,25.2177,25.2177,25.0508,25.1088,54400.0
2010-09-09 10:30:00,34.62,34.71,34.53,34.66,33700.0,25.1233,25.1886,25.058,25.1524,33700.0
2010-09-09 11:00:00,34.64,34.77,34.64,34.75,22300.0,25.1378,25.2322,25.1378,25.2177,22300.0
2010-09-09 11:30:00,34.76,34.84,34.74,34.74,22300.0,25.2249,25.283,25.2104,25.2104,22300.0
2010-09-09 12:00:00,34.74,34.87,34.74,34.85,34800.0,25.2104,25.3048,25.2104,25.2902,34800.0
2010-09-09 12:30:00,34.85,34.86,34.6,34.6,34500.0,25.2902,25.2975,25.1088,25.1088,34500.0
2010-09-09 13:00:00,34.6,34.65,34.5,34.5,26800.0,25.1088,25.1451,25.0363,25.0363,26800.0
2010-09-09 13:30:00,34.51,34.56,34.38,34.43,41100.0,25.0435,25.0798,24.9492,24.9855,41100.0
2010-09-09 14:00:00,34.43,34.48,34.35,34.36,21500.0,24.9855,25.0217,24.9274,24.9347,21500.0
2010-09-09 14:30:00,34.36,34.49,34.36,34.47,33000.0,24.9347,25.029,24.9347,25.0145,33000.0
2010-09-09 15:00:00,34.48,34.58,34.46,34.58,31200.0,25.0217,25.0943,25.0072,25.0943,31200.0
2010-09-09 15:30:00,34.57,34.62,34.48,34.51,93300.0,25.087,25.1233,25.0217,25.0435,93300.0
2010-09-10 09:30:00,34.65,34.98,34.59,34.95,57900.0,25.1451,25.3846,25.1016,25.3628,57900.0
2010-09-10 10:00:00,34.95,35.08,34.91,35.05,81800.0,25.3628,25.4572,25.3338,25.4354,81800.0
2010-09-10 10:30:00,35.04,35.1,34.97,35.06,38300.0,25.4281,25.4717,25.3773,25.4426,38300.0
2010-09-10 11:00:00,35.07,35.08,34.91,35.02,42800.0,25.4499,25.4572,25.3338,25.4136,42800.0
2010-09-10 11:30:00,35.01,35.03,34.82,34.83,32400.0,25.4064,25.4209,25.2685,25.2757,32400.0
2010-09-10 12:00:00,34.83,34.86,34.74,34.81,15200.0,25.2757,25.2975,25.2104,25.2612,15200.0
2010-09-10 12:30:00,34.81,34.86,34.76,34.78,25300.0,25.2612,25.2975,25.2249,25.2394,25300.0
2010-09-10 13:00:00,34.78,34.85,34.75,34.78,20900.0,25.2394,25.2902,25.2177,25.2394,20900.0
2010-09-10 13:30:00,34.79,34.83,34.69,34.71,36200.0,25.2467,25.2757,25.1741,25.1886,36200.0
2010-09-10 14:00:00,34.72,34.78,34.7,34.71,44500.0,25.1959,25.2394,25.1814,25.1886,44500.0
2010-09-10 14:30:00,34.71,34.71,34.62,34.67,49500.0,25.1886,25.1886,25.1233,25.1596,49500.0
2010-09-10 15:00:00,34.67,34.69,34.61,34.67,48500.0,25.1596,25.1741,25.1161,25.1596,48500.0
2010-09-10 15:30:00,34.67,34.69,34.55,34.63,124700.0,25.1596,25.1741,25.0725,25.1306,124700.0
2010-09-13 09:30:00,35.06,35.2,34.92,35.12,34300.0,25.4426,25.5442,25.341,25.4862,34300.0
2010-09-13 10:00:00,35.12,35.36,35.11,35.36,50600.0,25.4862,25.6603,25.4789,25.6603,50600.0
2010-09-13 10:30:00,35.36,35.54,35.36,35.48,34700.0,25.6603,25.791,25.6603,25.7474,34700.0
2010-09-13 11:00:00,35.48,35.61,35.47,35.61,32100.0,25.7474,25.8418,25.7402,25.8418,32100.0
2010-09-13 11:30:00,35.61,35.61,35.48,35.52,37600.0,25.8418,25.8418,25.7474,25.7765,37600.0
2010-09-13 12:00:00,35.51,35.51,35.25,35.34,32900.0,25.7692,25.7692,25.5805,25.6458,32900.0
2010-09-13 12:30:00,35.34,35.37,35.28,35.31,39500.0,25.6458,25.6676,25.6023,25.6241,39500.0
2010-09-13 13:00:00,35.3,35.34,35.25,35.32,32500.0,25.6168,25.6458,25.5805,25.6313,32500.0
2010-09-13 13:30:00,35.32,35.35,35.18,35.2,37800.0,25.6313,25.6531,25.5297,25.5442,37800.0
2010-09-13 14:00:00,35.21,35.28,35.13,35.28,39700.0,25.5515,25.6023,25.4934,25.6023,39700.0
2010-09-13 14:30:00,35.28,35.32,35.23,35.29,39000.0,25.6023,25.6313,25.566,25.6095,39000.0
2010-09-13 15:00:00,35.28,35.32,35.22,35.29,53900.0,25.6023,25.6313,25.5587,25.6095,53900.0
2010-09-13 15:30:00,35.28,35.42,35.27,35.38,149300.0,25.6023,25.7039,25.595,25.6749,149300.0
2010-09-14 09:30:00,35.35,35.35,34.74,34.84,51500.0,25.6531,25.6531,25.2104,25.283,51500.0
2010-09-14 10:00:00,34.85,34.93,34.68,34.81,33400.0,25.2902,25.3483,25.1669,25.2612,33400.0
2010-09-14 10:30:00,34.82,35.07,34.82,35.04,30900.0,25.2685,25.4499,25.2685,25.4281,30900.0
2010-09-14 11:00:00,35.04,35.24,35.03,35.17,35300.0,25.4281,25.5733,25.4209,25.5225,35300.0
2010-09-14 11:30:00,35.18,35.32,35.18,35.31,30900.0,25.5297,25.6313,25.5297,25.6241,30900.0
2010-09-14 12:00:00,35.31,35.37,35.28,35.36,21300.0,25.6241,25.6676,25.6023,25.6603,21300.0
2010-09-14 12:30:00,35.35,35.38,35.29,35.36,38900.0,25.6531,25.6749,25.6095,25.6603,38900.0
2010-09-14 13:00:00,35.35,35.36,35.26,35.31,20100.0,25.6531,25.6603,25.5878,25.6241,20100.0
2010-09-14 13:30:00,35.32,35.36,35.27,35.35,24700.0,25.6313,25.6603,25.595,25.6531,24700.0
2010-09-14 14:00:00,35.35,35.35,35.29,35.31,28600.0,25.6531,25.6531,25.6095,25.6241,28600.0
2010-09-14 14:30:00,35.31,35.43,35.3,35.4,42800.0,25.6241,25.7111,25.6168,25.6894,42800.0
2010-09-14 15:00:00,35.4,35.48,35.39,35.45,51400.0,25.6894,25.7474,25.6821,25.7257,51400.0
2010-09-14 15:30:00,35.46,35.51,35.32,35.32,170900.0,25.7329,25.7692,25.6313,25.6313,170900.0
2010-09-15 09:30:00,35.21,35.21,34.98,35.16,40900.0,25.5515,25.5515,25.3846,25.5152,40900.0
2010-09-15 10:00:00,35.19,35.3,35.08,35.16,81600.0,25.537,25.6168,25.4572,25.5152,81600.0
2010-09-15 10:30:00,35.19,35.27,35.06,35.27,42200.0,25.537,25.595,25.4426,25.595,42200.0
2010-09-15 11:00:00,35.25,35.26,35.1,35.21,38200.0,25.5805,25.5878,25.4717,25.5515,38200.0
2010-09-15 11:30:00,35.22,35.42,35.2,35.38,27500.0,25.5587,25.7039,25.5442,25.6749,27500.0
2010-09-15 12:00:00,35.4,35.46,35.36,35.4,24100.0,25.6894,25.7329,25.6603,25.6894,24100.0
2010-09-15 12:30:00,35.38,35.43,35.37,35.42,15300.0,25.6749,25.7111,25.6676,25.7039,15300.0
2010-09-15 13:00:00,35.42,35.56,35.39,35.46,31800.0,25.7039,25.8055,25.6821,25.7329,31800.0
2010-09-15 13:30:00,35.45,35.53,35.43,35.5,23200.0,25.7257,25.7837,25.7111,25.7619,23200.0
2010-09-15 14:00:00,35.5,35.57,35.35,35.36,31500.0,25.7619,25.8127,25.6531,25.6603,31500.0
2010-09-15 14:30:00,35.37,35.39,35.26,35.32,20900.0,25.6676,25.6821,25.5878,25.6313,20900.0
2010-09-15 15:00:00,35.32,35.46,35.28,35.46,62000.0,25.6313,25.7329,25.6023,25.7329,62000.0
2010-09-15 15:30:00,35.45,35.55,35.43,35.48,154000.0,25.7257,25.7982,25.7111,25.7474,154000.0
2010-09-16 09:30:00,35.1,35.56,34.95,35.4,50900.0,25.4717,25.8055,25.3628,25.6894,50900.0
2010-09-16 10:00:00,35.38,35.53,35.24,35.35,15600.0,25.6749,25.7837,25.5733,25.6531,15600.0
2010-09-16 10:30:00,35.35,35.45,35.27,35.37,17400.0,25.6531,25.7257,25.595,25.6676,17400.0
2010-09-16 11:00:00,35.37,35.45,35.36,35.38,23000.0,25.6676,25.7257,25.6603,25.6749,23000.0
2010-09-16 11:30:00,35.38,35.47,35.37,35.47,25900.0,25.6749,25.7402,25.6676,25.7402,25900.0
2010-09-16 12:00:00,35.47,35.52,35.39,35.51,27800.0,25.7402,25.7765,25.6821,25.7692,27800.0
2010-09-16 12:30:00,35.51,35.85,35.5,35.8,77100.0,25.7692,26.0159,25.7619,25.9796,77100.0
2010-09-16 13:00:00,35.81,35.82,35.65,35.7,39200.0,25.9869,25.9942,25.8708,25.9071,39200.0
2010-09-16 13:30:00,35.69,35.71,35.61,35.67,35800.0,25.8998,25.9143,25.8418,25.8853,35800.0
2010-09-16 14:00:00,35.67,35.82,35.67,35.75,59800.0,25.8853,25.9942,25.8853,25.9434,59800.0
2010-09-16 14:30:00,35.74,35.74,35.63,35.64,31300.0,25.9361,25.9361,25.8563,25.8635,31300.0
2010-09-16 15:00:00,35.64,35.72,35.61,35.67,50200.0,25.8635,25.9216,25.8418,25.8853,50200.0
2010-09-16 15:30:00,35.68,35.73,35.58,35.66,131200.0,25.8926,25.9288,25.82,25.8781,131200.0
2010-09-17 09:30:00,35.86,36.18,35.63,35.67,166700.0,26.0232,26.2554,25.8563,25.8853,166700.0
2010-09-17 10:00:00,35.63,35.84,35.55,35.84,57100.0,25.8563,26.0087,25.7982,26.0087,57100.0
2010-09-17 10:30:00,35.83,36.12,35.79,36.11,26500.0,26.0014,26.2119,25.9724,26.2046,26500.0
2010-09-17 11:00:00,36.11,36.2,36.04,36.06,38700.0,26.2046,26.2699,26.1538,26.1683,38700.0
2010-09-17 11:30:00,36.07,36.15,36.04,36.13,38500.0,26.1756,26.2336,26.1538,26.2191,38500.0
2010-09-17 12:00:00,36.13,36.17,36.1,36.16,26300.0,26.2191,26.2482,26.1974,26.2409,26300.0
2010-09-17 12:30:00,36.17,36.19,36.11,36.14,26800.0,26.2482,26.2627,26.2046,26.2264,26800.0
2010-09-17 13:00:00,36.14,36.17,36.06,36.13,27400.0,26.2264,26.2482,26.1683,26.2191,27400.0
2010-09-17 13:30:00,36.14,36.27,36.14,36.25,45300.0,26.2264,26.3207,26.2264,26.3062,45300.0
2010-09-17 14:00:00,36.24,36.37,36.24,36.32,60900.0,26.2989,26.3933,26.2989,26.357,60900.0
2010-09-17 14:30:00,36.32,36.41,36.31,36.36,60400.0,26.357,26.4223,26.3497,26.386,60400.0
2010-09-17 15:00:00,36.36,36.36,36.12,36.12,71100.0,26.386,26.386,26.2119,26.2119,71100.0
2010-09-17 15:30:00,36.12,36.24,36.12,36.14,154800.0,26.2119,26.2989,26.2119,26.2264,154800.0
2010-09-20 09:30:00,36.25,36.42,36.04,36.39,55200.0,26.3062,26.4296,26.1538,26.4078,55200.0
2010-09-20 10:00:00,36.37,36.75,36.32,36.67,62200.0,26.3933,26.6691,26.357,26.611,62200.0
2010-09-20 10:30:00,36.64,36.72,36.55,36.7,44000.0,26.5892,26.6473,26.5239,26.6328,44000.0
2010-09-20 11:00:00,36.73,36.75,36.56,36.62,45000.0,26.6545,26.6691,26.5312,26.5747,45000.0
2010-09-20 11:30:00,36.64,36.7,36.57,36.6,35300.0,26.5892,26.6328,26.5384,26.5602,35300.0
2010-09-20 12:00:00,36.61,36.65,36.56,36.61,25000.0,26.5675,26.5965,26.5312,26.5675,25000.0
2010-09-20 12:30:00,36.59,36.67,36.57,36.65,55900.0,26.5529,26.611,26.5384,26.5965,55900.0
2010-09-20 13:00:00,36.65,36.66,36.53,36.56,37100.0,26.5965,26.6037,26.5094,26.5312,37100.0
2010-09-20 13:30:00,36.56,36.6,36.51,36.59,51900.0,26.5312,26.5602,26.4949,26.5529,51900.0
2010-09-20 14:00:00,36.59,36.71,36.53,36.71,51200.0,26.5529,26.64,26.5094,26.64,51200.0
2010-09-20 14:30:00,36.71,36.79,36.58,36.74,102600.0,26.64,26.6981,26.5457,26.6618,102600.0
2010-09-20 15:00:00,36.74,36.9,36.69,36.88,89700.0,26.6618,26.7779,26.6255,26.7634,89700.0
2010-09-20 15:30:00,36.88,37.0,36.86,36.9,203400.0,26.7634,26.8505,26.7489,26.7779,203400.0
2010-09-21 09:30:00,36.89,36.89,36.56,36.61,64200.0,26.7706,26.7706,26.5312,26.5675,64200.0
2010-09-21 10:00:00,36.6,36.64,36.42,36.42,33900.0,26.5602,26.5892,26.4296,26.4296,33900.0
2010-09-21 10:30:00,36.44,36.54,36.42,36.54,26100.0,26.4441,26.5167,26.4296,26.5167,26100.0
2010-09-21 11:00:00,36.55,36.67,36.53,36.54,26300.0,26.5239,26.611,26.5094,26.5167,26300.0
2010-09-21 11:30:00,36.52,36.64,36.51,36.62,21000.0,26.5021,26.5892,26.4949,26.5747,21000.0
2010-09-21 12:00:00,36.59,36.65,36.57,36.57,17500.0,26.5529,26.5965,26.5384,26.5384,17500.0
2010-09-21 12:30:00,36.56,36.59,36.54,36.58,16400.0,26.5312,26.5529,26.5167,26.5457,16400.0
2010-09-21 13:00:00,36.58,36.59,36.5,36.56,14900.0,26.5457,26.5529,26.4876,26.5312,14900.0
2010-09-21 13:30:00,36.56,36.56,36.47,36.51,19000.0,26.5312,26.5312,26.4659,26.4949,19000.0
2010-09-21 14:00:00,36.53,36.79,36.33,36.7,31200.0,26.5094,26.6981,26.3643,26.6328,31200.0
2010-09-21 14:30:00,36.68,36.85,36.63,36.71,48500.0,26.6183,26.7416,26.582,26.64,48500.0
2010-09-21 15:00:00,36.71,36.76,36.6,36.68,63300.0,26.64,26.6763,26.5602,26.6183,63300.0
2010-09-21 15:30:00,36.67,36.67,36.42,36.56,144900.0,26.611,26.611,26.4296,26.5312,144900.0
2010-09-22 09:30:00,36.48,36.82,36.47,36.59,33600.0,26.4731,26.7198,26.4659,26.5529,33600.0
2010-09-22 10:00:00,36.59,36.6,36.26,36.26,57600.0,26.5529,26.5602,26.3135,26.3135,57600.0
2010-09-22 10:30:00,36.26,36.27,36.11,36.27,53400.0,26.3135,26.3207,26.2046,26.3207,53400.0
2010-09-22 11:00:00,36.29,36.3,35.89,35.99,46900.0,26.3352,26.3425,26.045,26.1175,46900.0
2010-09-22 11:30:00,35.98,36.03,35.92,36.01,37600.0,26.1103,26.1466,26.0667,26.132,37600.0
2010-09-22 12:00:00,36.02,36.05,35.96,36.01,39700.0,26.1393,26.1611,26.0958,26.132,39700.0
2010-09-22 12:30:00,36.0,36.01,35.84,35.86,27700.0,26.1248,26.132,26.0087,26.0232,27700.0
2010-09-22 13:00:00,35.87,35.91,35.76,35.82,25200.0,26.0304,26.0595,25.9506,25.9942,25200.0
2010-09-22 13:30:00,35.84,36.0,35.84,35.98,15900.0,26.0087,26.1248,26.0087,26.1103,15900.0
2010-09-22 14:00:00,35.98,36.0,35.89,35.96,31000.0,26.1103,26.1248,26.045,26.0958,31000.0
2010-09-22 14:30:00,35.96,36.07,35.95,35.97,42900.0,26.0958,26.1756,26.0885,26.103,42900.0
2010-09-22 15:00:00,35.98,36.04,35.93,35.98,94000.0,26.1103,26.1538,26.074,26.1103,94000.0
2010-09-22 15:30:00,35.98,36.09,35.97,36.03,134600.0,26.1103,26.1901,26.103,26.1466,134600.0
2010-09-23 09:30:00,35.59,35.78,35.41,35.65,42700.0,25.8273,25.9651,25.6966,25.8708,42700.0
2010-09-23 10:00:00,35.67,35.9,35.65,35.88,51900.0,25.8853,26.0522,25.8708,26.0377,51900.0
2010-09-23 10:30:00,35.92,36.06,35.92,35.98,43200.0,26.0667,26.1683,26.0667,26.1103,43200.0
2010-09-23 11:00:00,35.96,36.08,35.92,36.08,35300.0,26.0958,26.1828,26.0667,26.1828,35300.0
2010-09-23 11:30:00,36.08,36.23,36.08,36.15,33700.0,26.1828,26.2917,26.1828,26.2336,33700.0
2010-09-23 12:00:00,36.11,36.17,36.01,36.01,16200.0,26.2046,26.2482,26.132,26.132,16200.0
2010-09-23 12:30:00,36.01,36.1,36.01,36.1,31100.0,26.132,26.1974,26.132,26.1974,31100.0
2010-09-23 13:00:00,36.1,36.11,36.0,36.01,23200.0,26.1974,26.2046,26.1248,26.132,23200.0
2010-09-23 13:30:00,36.01,36.07,35.99,36.02,39800.0,26.132,26.1756,26.1175,26.1393,39800.0
2010-09-23 14:00:00,36.01,36.07,36.0,36.01,32600.0,26.132,26.1756,26.1248,26.132,32600.0
2010-09-23 14:30:00,36.01,36.05,35.79,35.8,85300.0,26.132,26.1611,25.9724,25.9796,85300.0
2010-09-23 15:00:00,35.81,35.85,35.6,35.6,65300.0,25.9869,26.0159,25.8345,25.8345,65300.0
2010-09-23 15:30:00,35.6,35.6,35.39,35.52,153200.0,25.8345,25.8345,25.6821,25.7765,153200.0
2010-09-24 09:30:00,36.09,36.3,35.98,36.15,78500.0,26.1901,26.3425,26.1103,26.2336,78500.0
2010-09-24 10:00:00,36.1,36.28,36.08,36.22,111200.0,26.1974,26.328,26.1828,26.2844,111200.0
2010-09-24 10:30:00,36.24,36.33,36.21,36.22,88600.0,26.2989,26.3643,26.2772,26.2844,88600.0
2010-09-24 11:00:00,36.22,36.28,36.2,36.23,66200.0,26.2844,26.328,26.2699,26.2917,66200.0
2010-09-24 11:30:00,36.23,36.39,36.23,36.39,37900.0,26.2917,26.4078,26.2917,26.4078,37900.0
2010-09-24 12:00:00,36.37,36.37,36.3,36.34,21200.0,26.3933,26.3933,26.3425,26.3715,21200.0
2010-09-24 12:30:00,36.35,36.56,36.35,36.52,45500.0,26.3788,26.5312,26.3788,26.5021,45500.0
2010-09-24 13:00:00,36.53,36.58,36.49,36.58,13100.0,26.5094,26.5457,26.4804,26.5457,13100.0
2010-09-24 13:30:00,36.57,36.65,36.44,36.44,32500.0,26.5384,26.5965,26.4441,26.4441,32500.0
2010-09-24 14:00:00,36.45,36.48,36.33,36.37,55000.0,26.4513,26.4731,26.3643,26.3933,55000.0
2010-09-24 14:30:00,36.37,36.44,36.34,36.36,74800.0,26.3933,26.4441,26.3715,26.386,74800.0
2010-09-24 15:00:00,36.38,36.38,36.26,36.3,90100.0,26.4005,26.4005,26.3135,26.3425,90100.0
2010-09-24 15:30:00,36.3,36.46,36.3,36.43,153600.0,26.3425,26.4586,26.3425,26.4368,153600.0
2010-09-27 09:30:00,36.46,36.61,36.34,36.57,38600.0,26.4586,26.5675,26.3715,26.5384,38600.0
2010-09-27 10:00:00,36.57,36.77,36.54,36.76,43900.0,26.5384,26.6836,26.5167,26.6763,43900.0
2010-09-27 10:30:00,36.74,36.74,36.53,36.54,60300.0,26.6618,26.6618,26.5094,26.5167,60300.0
2010-09-27 11:00:00,36.55,36.55,36.31,36.43,40100.0,26.5239,26.5239,26.3497,26.4368,40100.0
2010-09-27 11:30:00,36.46,36.5,36.32,36.38,29400.0,26.4586,26.4876,26.357,26.4005,29400.0
2010-09-27 12:00:00,36.37,36.47,36.36,36.46,27600.0,26.3933,26.4659,26.386,26.4586,27600.0
2010-09-27 12:30:00,36.45,36.46,36.36,36.45,20300.0,26.4513,26.4586,26.386,26.4513,20300.0
2010-09-27 13:00:00,36.45,36.54,36.41,36.5,26900.0,26.4513,26.5167,26.4223,26.4876,26900.0
2010-09-27 13:30:00,36.5,36.62,36.48,36.58,39600.0,26.4876,26.5747,26.4731,26.5457,39600.0
2010-09-27 14:00:00,36.57,36.59,36.46,36.5,58700.0,26.5384,26.5529,26.4586,26.4876,58700.0
2010-09-27 14:30:00,36.51,36.57,36.46,36.46,52900.0,26.4949,26.5384,26.4586,26.4586,52900.0
2010-09-27 15:00:00,36.46,36.53,36.45,36.53,47100.0,26.4586,26.5094,26.4513,26.5094,47100.0
2010-09-27 15:30:00,36.52,36.53,36.3,36.32,137100.0,26.5021,26.5094,26.3425,26.357,137100.0
2010-09-28 09:30:00,36.38,36.4,35.72,35.86,38500.0,26.4005,26.4151,25.9216,26.0232,38500.0
2010-09-28 10:00:00,35.85,36.07,35.54,36.04,45300.0,26.0159,26.1756,25.791,26.1538,45300.0
2010-09-28 10:30:00,36.05,36.22,36.01,36.21,50900.0,26.1611,26.2844,26.132,26.2772,50900.0
2010-09-28 11:00:00,36.23,36.48,36.23,36.46,36600.0,26.2917,26.4731,26.2917,26.4586,36600.0
2010-09-28 11:30:00,36.47,36.55,36.23,36.23,46000.0,26.4659,26.5239,26.2917,26.2917,46000.0
2010-09-28 12:00:00,36.23,36.4,36.21,36.36,29900.0,26.2917,26.4151,26.2772,26.386,29900.0
2010-09-28 12:30:00,36.37,36.44,36.33,36.43,16700.0,26.3933,26.4441,26.3643,26.4368,16700.0
2010-09-28 13:00:00,36.43,36.46,36.35,36.43,31000.0,26.4368,26.4586,26.3788,26.4368,31000.0
2010-09-28 13:30:00,36.44,36.71,36.44,36.69,40700.0,26.4441,26.64,26.4441,26.6255,40700.0
2010-09-28 14:00:00,36.69,36.72,36.52,36.53,63700.0,26.6255,26.6473,26.5021,26.5094,63700.0
2010-09-28 14:30:00,36.52,36.62,36.41,36.45,57100.0,26.5021,26.5747,26.4223,26.4513,57100.0
2010-09-28 15:00:00,36.45,36.62,36.43,36.57,85100.0,26.4513,26.5747,26.4368,26.5384,85100.0
2010-09-28 15:30:00,36.57,36.8,36.56,36.73,138400.0,26.5384,26.7053,26.5312,26.6545,138400.0
2010-09-29 09:30:00,36.62,36.88,36.52,36.72,33900.0,26.5747,26.7634,26.5021,26.6473,33900.0
2010-09-29 10:00:00,36.73,36.98,36.73,36.91,65700.0,26.6545,26.836,26.6545,26.7852,65700.0
2010-09-29 10:30:00,36.91,37.07,36.86,37.07,62400.0,26.7852,26.9013,26.7489,26.9013,62400.0
2010-09-29 11:00:00,37.07,37.36,37.05,37.36,66100.0,26.9013,27.1117,26.8868,27.1117,66100.0
2010-09-29 11:30:00,37.33,37.43,37.31,37.4,43300.0,27.09,27.1625,27.0754,27.1407,43300.0
2010-09-29 12:00:00,37.39,37.45,37.33,37.37,34700.0,27.1335,27.177,27.09,27.119,34700.0
2010-09-29 12:30:00,37.36,37.37,37.27,37.28,31100.0,27.1117,27.119,27.0464,27.0537,31100.0
2010-09-29 13:00:00,37.28,37.28,37.12,37.12,18800.0,27.0537,27.0537,26.9376,26.9376,18800.0
2010-09-29 13:30:00,37.12,37.16,37.04,37.16,39100.0,26.9376,26.9666,26.8795,26.9666,39100.0
2010-09-29 14:00:00,37.15,37.3,37.13,37.26,46100.0,26.9593,27.0682,26.9448,27.0392,46100.0
2010-09-29 14:30:00,37.26,37.41,37.25,37.34,36300.0,27.0392,27.148,27.0319,27.0972,36300.0
2010-09-29 15:00:00,37.34,37.35,37.08,37.17,75100.0,27.0972,27.1045,26.9085,26.9738,75100.0
2010-09-29 15:30:00,37.16,37.2,37.06,37.15,145700.0,26.9666,26.9956,26.894,26.9593,145700.0
2010-09-30 09:30:00,37.39,37.76,37.39,37.69,49000.0,27.1335,27.402,27.1335,27.3512,49000.0
2010-09-30 10:00:00,37.73,37.9,37.55,37.76,93000.0,27.3802,27.5036,27.2496,27.402,93000.0
2010-09-30 10:30:00,37.74,37.9,37.61,37.67,74500.0,27.3875,27.5036,27.2931,27.3367,74500.0
2010-09-30 11:00:00,37.68,37.68,37.21,37.22,151400.0,27.3439,27.3439,27.0029,27.0101,151400.0
2010-09-30 11:30:00,37.21,37.22,37.06,37.1,48900.0,27.0029,27.0101,26.894,26.923,48900.0
2010-09-30 12:00:00,37.11,37.16,36.99,37.09,52900.0,26.9303,26.9666,26.8432,26.9158,52900.0
2010-09-30 12:30:00,37.1,37.3,37.08,37.26,33000.0,26.923,27.0682,26.9085,27.0392,33000.0
2010-09-30 13:00:00,37.25,37.31,37.19,37.31,17600.0,27.0319,27.0754,26.9884,27.0754,17600.0
2010-09-30 13:30:00,37.29,37.29,37.19,37.22,19100.0,27.0609,27.0609,26.9884,27.0101,19100.0
2010-09-30 14:00:00,37.22,37.25,37.11,37.18,17700.0,27.0101,27.0319,26.9303,26.9811,17700.0
2010-09-30 14:30:00,37.2,37.37,37.19,37.29,22200.0,26.9956,27.119,26.9884,27.0609,22200.0
2010-09-30 15:00:00,37.28,37.3,37.13,37.23,38900.0,27.0537,27.0682,26.9448,27.0174,38900.0
2010-09-30 15:30:00,37.24,37.25,37.07,37.09,100900.0,27.0246,27.0319,26.9013,26.9158,100900.0
2010-10-01 09:30:00,37.32,37.49,37.27,37.46,26700.0,27.0827,27.2061,27.0464,27.1843,26700.0
2010-10-01 10:00:00,37.44,37.54,37.09,37.16,39000.0,27.1698,27.2423,26.9158,26.9666,39000.0
2010-10-01 10:30:00,37.14,37.18,36.98,37.12,33700.0,26.9521,26.9811,26.836,26.9376,33700.0
2010-10-01 11:00:00,37.11,37.15,36.88,36.96,47300.0,26.9303,26.9593,26.7634,26.8214,47300.0
2010-10-01 11:30:00,36.94,37.18,36.88,37.16,34400.0,26.8069,26.9811,26.7634,26.9666,34400.0
2010-10-01 12:00:00,37.17,37.2,37.1,37.2,23300.0,26.9738,26.9956,26.923,26.9956,23300.0
2010-10-01 12:30:00,37.18,37.19,37.06,37.1,20100.0,26.9811,26.9884,26.894,26.923,20100.0
2010-10-01 13:00:00,37.13,37.28,37.11,37.19,26300.0,26.9448,27.0537,26.9303,26.9884,26300.0
2010-10-01 13:30:00,37.19,37.19,37.07,37.14,24000.0,26.9884,26.9884,26.9013,26.9521,24000.0
2010-10-01 14:00:00,37.15,37.28,37.15,37.26,24000.0,26.9593,27.0537,26.9593,27.0392,24000.0
2010-10-01 14:30:00,37.27,37.32,37.23,37.32,25400.0,27.0464,27.0827,27.0174,27.0827,25400.0
2010-10-01 15:00:00,37.31,37.4,37.19,37.21,57200.0,27.0754,27.1407,26.9884,27.0029,57200.0
2010-10-01 15:30:00,37.21,37.25,37.14,37.23,66700.0,27.0029,27.0319,26.9521,27.0174,66700.0
2010-10-04 09:30:00,37.19,37.46,37.1,37.31,40600.0,26.9884,27.1843,26.923,27.0754,40600.0
2010-10-04 10:00:00,37.31,37.45,37.17,37.26,96300.0,27.0754,27.177,26.9738,27.0392,96300.0
2010-10-04 10:30:00,37.24,37.29,37.0,37.06,46700.0,27.0246,27.0609,26.8505,26.894,46700.0
2010-10-04 11:00:00,37.08,37.08,36.71,36.75,42600.0,26.9085,26.9085,26.64,26.6691,42600.0
2010-10-04 11:30:00,36.75,36.86,36.69,36.69,36500.0,26.6691,26.7489,26.6255,26.6255,36500.0
2010-10-04 12:00:00,36.69,36.74,36.61,36.67,28200.0,26.6255,26.6618,26.5675,26.611,28200.0
2010-10-04 12:30:00,36.67,36.71,36.6,36.64,27900.0,26.611,26.64,26.5602,26.5892,27900.0
2010-10-04 13:00:00,36.66,36.72,36.63,36.66,39500.0,26.6037,26.6473,26.582,26.6037,39500.0
2010-10-04 13:30:00,36.67,36.67,36.55,36.63,34300.0,26.611,26.611,26.5239,26.582,34300.0
2010-10-04 14:00:00,36.63,36.64,36.44,36.48,57800.0,26.582,26.5892,26.4441,26.4731,57800.0
2010-10-04 14:30:00,36.49,36.63,36.47,36.57,41200.0,26.4804,26.582,26.4659,26.5384,41200.0
2010-10-04 15:00:00,36.57,36.69,36.56,36.65,90200.0,26.5384,26.6255,26.5312,26.5965,90200.0
2010-10-04 15:30:00,36.64,36.69,36.59,36.66,141300.0,26.5892,26.6255,26.5529,26.6037,141300.0
2010-10-05 09:30:00,37.11,37.28,36.86,37.23,42400.0,26.9303,27.0537,26.7489,27.0174,42400.0
2010-10-05 10:00:00,37.18,37.49,36.99,37.42,72200.0,26.9811,27.2061,26.8432,27.1553,72200.0
2010-10-05 10:30:00,37.44,37.61,37.4,37.59,48500.0,27.1698,27.2931,27.1407,27.2786,48500.0
2010-10-05 11:00:00,37.57,37.71,37.56,37.63,51600.0,27.2641,27.3657,27.2569,27.3077,51600.0
2010-10-05 11:30:00,37.61,37.86,37.6,37.8,32300.0,27.2931,27.4746,27.2859,27.431,32300.0
2010-10-05 12:00:00,37.8,37.85,37.79,37.82,30700.0,27.431,27.4673,27.4238,27.4455,30700.0
2010-10-05 12:30:00,37.82,37.9,37.81,37.9,21300.0,27.4455,27.5036,27.4383,27.5036,21300.0
2010-10-05 13:00:00,37.91,38.05,37.87,37.94,43300.0,27.5108,27.6124,27.4818,27.5326,43300.0
2010-10-05 13:30:00,37.95,37.99,37.92,37.96,42600.0,27.5399,27.5689,27.5181,27.5471,42600.0
2010-10-05 14:00:00,37.95,38.05,37.84,37.86,53900.0,27.5399,27.6124,27.4601,27.4746,53900.0
2010-10-05 14:30:00,37.86,37.9,37.75,37.84,52600.0,27.4746,27.5036,27.3947,27.4601,52600.0
2010-10-05 15:00:00,37.85,37.86,37.78,37.79,86400.0,27.4673,27.4746,27.4165,27.4238,86400.0
2010-10-05 15:30:00,37.8,37.8,37.72,37.74,140700.0,27.431,27.431,27.373,27.3875,140700.0
2010-10-06 09:30:00,37.79,37.79,37.62,37.68,31800.0,27.4238,27.4238,27.3004,27.3439,31800.0
2010-10-06 10:00:00,37.71,37.77,37.64,37.74,48500.0,27.3657,27.4093,27.3149,27.3875,48500.0
2010-10-06 10:30:00,37.73,37.85,37.63,37.85,70700.0,27.3802,27.4673,27.3077,27.4673,70700.0
2010-10-06 11:00:00,37.88,37.9,37.8,37.82,29400.0,27.4891,27.5036,27.431,27.4455,29400.0
2010-10-06 11:30:00,37.83,37.91,37.82,37.83,24400.0,27.4528,27.5108,27.4455,27.4528,24400.0
2010-10-06 12:00:00,37.83,37.88,37.75,37.78,11700.0,27.4528,27.4891,27.3947,27.4165,11700.0
2010-10-06 12:30:00,37.73,37.8,37.71,37.76,9800.0,27.3802,27.431,27.3657,27.402,9800.0
2010-10-06 13:00:00,37.73,37.74,37.67,37.73,44600.0,27.3802,27.3875,27.3367,27.3802,44600.0
2010-10-06 13:30:00,37.73,37.73,37.63,37.7,26600.0,27.3802,27.3802,27.3077,27.3585,26600.0
2010-10-06 14:00:00,37.71,37.73,37.64,37.67,37900.0,27.3657,27.3802,27.3149,27.3367,37900.0
2010-10-06 14:30:00,37.69,37.71,37.63,37.66,29200.0,27.3512,27.3657,27.3077,27.3294,29200.0
2010-10-06 15:00:00,37.66,37.68,37.59,37.64,29700.0,27.3294,27.3439,27.2786,27.3149,29700.0
2010-10-06 15:30:00,37.64,37.72,37.58,37.71,114400.0,27.3149,27.373,27.2714,27.3657,114400.0
2010-10-07 09:30:00,37.87,37.91,37.61,37.64,38100.0,27.4818,27.5108,27.2931,27.3149,38100.0
2010-10-07 10:00:00,37.62,37.86,37.58,37.8,36500.0,27.3004,27.4746,27.2714,27.431,36500.0
2010-10-07 10:30:00,37.8,37.89,37.74,37.8,22000.0,27.431,27.4963,27.3875,27.431,22000.0
2010-10-07 11:00:00,37.79,37.9,37.76,37.76,30700.0,27.4238,27.5036,27.402,27.402,30700.0
2010-10-07 11:30:00,37.78,37.85,37.65,37.7,13900.0,27.4165,27.4673,27.3222,27.3585,13900.0
2010-10-07 12:00:00,37.68,37.7,37.47,37.49,17700.0,27.3439,27.3585,27.1915,27.2061,17700.0
2010-10-07 12:30:00,37.48,37.48,37.36,37.42,28700.0,27.1988,27.1988,27.1117,27.1553,28700.0
2010-10-07 13:00:00,37.41,37.5,37.38,37.42,19500.0,27.148,27.2133,27.1262,27.1553,19500.0
2010-10-07 13:30:00,37.42,37.59,37.38,37.59,27300.0,27.1553,27.2786,27.1262,27.2786,27300.0
2010-10-07 14:00:00,37.59,37.67,37.54,37.63,21600.0,27.2786,27.3367,27.2423,27.3077,21600.0
2010-10-07 14:30:00,37.63,37.64,37.57,37.63,22800.0,27.3077,27.3149,27.2641,27.3077,22800.0
2010-10-07 15:00:00,37.65,37.66,37.57,37.58,27300.0,27.3222,27.3294,27.2641,27.2714,27300.0
2010-10-07 15:30:00,37.58,37.66,37.53,37.58,88400.0,27.2714,27.3294,27.2351,27.2714,88400.0
2010-10-08 09:30:00,37.63,37.94,37.51,37.84,25400.0,27.3077,27.5326,27.2206,27.4601,25400.0
2010-10-08 10:00:00,37.81,37.87,37.54,37.55,31700.0,27.4383,27.4818,27.2423,27.2496,31700.0
2010-10-08 10:30:00,37.56,37.63,37.55,37.63,16200.0,27.2569,27.3077,27.2496,27.3077,16200.0
2010-10-08 11:00:00,37.63,37.77,37.61,37.77,20200.0,27.3077,27.4093,27.2931,27.4093,20200.0
2010-10-08 11:30:00,37.8,37.91,37.76,37.83,21300.0,27.431,27.5108,27.402,27.4528,21300.0
2010-10-08 12:00:00,37.83,37.84,37.74,37.83,14400.0,27.4528,27.4601,27.3875,27.4528,14400.0
2010-10-08 12:30:00,37.82,37.94,37.82,37.92,16200.0,27.4455,27.5326,27.4455,27.5181,16200.0
2010-10-08 13:00:00,37.93,37.97,37.9,37.97,15400.0,27.5254,27.5544,27.5036,27.5544,15400.0
2010-10-08 13:30:00,37.97,37.97,37.88,37.94,15000.0,27.5544,27.5544,27.4891,27.5326,15000.0
2010-10-08 14:00:00,37.92,38.0,37.83,38.0,20300.0,27.5181,27.5762,27.4528,27.5762,20300.0
2010-10-08 14:30:00,38.0,38.05,37.97,38.02,26000.0,27.5762,27.6124,27.5544,27.5907,26000.0
2010-10-08 15:00:00,38.01,38.19,38.01,38.05,48800.0,27.5834,27.714,27.5834,27.6124,48800.0
2010-10-08 15:30:00,38.06,38.18,38.01,38.01,107900.0,27.6197,27.7068,27.5834,27.5834,107900.0
2010-10-11 09:30:00,38.08,38.12,37.89,37.96,20700.0,27.6342,27.6632,27.4963,27.5471,20700.0
2010-10-11 10:00:00,37.99,38.1,37.98,38.08,15900.0,27.5689,27.6487,27.5616,27.6342,15900.0
2010-10-11 10:30:00,38.09,38.1,37.86,37.91,25200.0,27.6415,27.6487,27.4746,27.5108,25200.0
2010-10-11 11:00:00,37.91,38.05,37.88,38.04,16600.0,27.5108,27.6124,27.4891,27.6052,16600.0
2010-10-11 11:30:00,38.03,38.16,38.02,38.14,10200.0,27.5979,27.6923,27.5907,27.6778,10200.0
2010-10-11 12:00:00,38.13,38.16,38.09,38.14,13700.0,27.6705,27.6923,27.6415,27.6778,13700.0
2010-10-11 12:30:00,38.14,38.24,38.14,38.2,18800.0,27.6778,27.7503,27.6778,27.7213,18800.0
2010-10-11 13:00:00,38.2,38.29,38.18,38.29,14500.0,27.7213,27.7866,27.7068,27.7866,14500.0
2010-10-11 13:30:00,38.29,38.41,38.29,38.4,25200.0,27.7866,27.8737,27.7866,27.8664,25200.0
2010-10-11 14:00:00,38.41,38.47,38.38,38.47,31500.0,27.8737,27.9172,27.8519,27.9172,31500.0
2010-10-11 14:30:00,38.47,38.47,38.39,38.4,20700.0,27.9172,27.9172,27.8592,27.8664,20700.0
2010-10-11 15:00:00,38.4,38.41,38.26,38.26,42800.0,27.8664,27.8737,27.7648,27.7648,42800.0
2010-10-11 15:30:00,38.26,38.29,38.12,38.27,131300.0,27.7648,27.7866,27.6632,27.7721,131300.0
2010-10-12 09:30:00,38.26,38.28,37.77,37.87,41900.0,27.7648,27.7794,27.4093,27.4818,41900.0
2010-10-12 10:00:00,37.85,38.15,37.83,38.01,35900.0,27.4673,27.685,27.4528,27.5834,35900.0
2010-10-12 10:30:00,38.01,38.01,37.81,37.9,88200.0,27.5834,27.5834,27.4383,27.5036,88200.0
2010-10-12 11:00:00,37.91,37.98,37.85,37.93,24700.0,27.5108,27.5616,27.4673,27.5254,24700.0
2010-10-12 11:30:00,37.93,37.95,37.82,37.95,21300.0,27.5254,27.5399,27.4455,27.5399,21300.0
2010-10-12 12:00:00,37.94,38.01,37.87,37.89,13700.0,27.5326,27.5834,27.4818,27.4963,13700.0
2010-10-12 12:30:00,37.88,37.92,37.86,37.89,12000.0,27.4891,27.5181,27.4746,27.4963,12000.0
2010-10-12 13:00:00,37.89,37.94,37.86,37.9,14000.0,27.4963,27.5326,27.4746,27.5036,14000.0
2010-10-12 13:30:00,37.9,37.9,37.8,37.82,22600.0,27.5036,27.5036,27.431,27.4455,22600.0
2010-10-12 14:00:00,37.82,38.03,37.73,37.95,96400.0,27.4455,27.5979,27.3802,27.5399,96400.0
2010-10-12 14:30:00,37.97,38.04,37.83,38.03,43100.0,27.5544,27.6052,27.4528,27.5979,43100.0
2010-10-12 15:00:00,38.04,38.21,37.99,38.21,49200.0,27.6052,27.7286,27.5689,27.7286,49200.0
2010-10-12 15:30:00,38.21,38.24,38.15,38.16,74600.0,27.7286,27.7503,27.685,27.6923,74600.0
2010-10-13 09:30:00,38.39,38.42,38.09,38.36,33500.0,27.8592,27.881,27.6415,27.8374,33500.0
2010-10-13 10:00:00,38.38,38.45,38.2,38.25,22500.0,27.8519,27.9027,27.7213,27.7576,22500.0
2010-10-13 10:30:00,38.28,38.39,38.23,38.32,22400.0,27.7794,27.8592,27.7431,27.8084,22400.0
2010-10-13 11:00:00,38.33,38.37,38.23,38.26,82200.0,27.8156,27.8447,27.7431,27.7648,82200.0
2010-10-13 11:30:00,38.27,38.44,38.27,38.43,27700.0,27.7721,27.8955,27.7721,27.8882,27700.0
2010-10-13 12:00:00,38.43,38.49,38.4,38.49,28900.0,27.8882,27.9317,27.8664,27.9317,28900.0
2010-10-13 12:30:00,38.49,38.49,38.38,38.38,30300.0,27.9317,27.9317,27.8519,27.8519,30300.0
2010-10-13 13:00:00,38.38,38.49,38.38,38.41,57100.0,27.8519,27.9317,27.8519,27.8737,57100.0
2010-10-13 13:30:00,38.43,38.5,38.41,38.44,27600.0,27.8882,27.939,27.8737,27.8955,27600.0
2010-10-13 14:00:00,38.44,38.54,38.44,38.5,35400.0,27.8955,27.968,27.8955,27.939,35400.0
2010-10-13 14:30:00,38.51,38.54,38.44,38.47,32500.0,27.9463,27.968,27.8955,27.9172,32500.0
2010-10-13 15:00:00,38.47,38.58,38.41,38.43,57800.0,27.9172,27.9971,27.8737,27.8882,57800.0
2010-10-13 15:30:00,38.43,38.52,38.37,38.43,132000.0,27.8882,27.9535,27.8447,27.8882,132000.0
2010-10-14 09:30:00,38.39,38.51,38.28,38.32,24900.0,27.8592,27.9463,27.7794,27.8084,24900.0
2010-10-14 10:00:00,38.31,38.61,38.31,38.59,18200.0,27.8011,28.0188,27.8011,28.0043,18200.0
2010-10-14 10:30:00,38.57,38.69,38.53,38.57,18800.0,27.9898,28.0769,27.9608,27.9898,18800.0
2010-10-14 11:00:00,38.58,38.64,38.34,38.37,24500.0,27.9971,28.0406,27.8229,27.8447,24500.0
2010-10-14 11:30:00,38.38,38.4,38.11,38.2,20700.0,27.8519,27.8664,27.656,27.7213,20700.0
2010-10-14 12:00:00,38.21,38.24,38.0,38.07,26600.0,27.7286,27.7503,27.5762,27.627,26600.0
2010-10-14 12:30:00,38.08,38.13,38.05,38.13,8600.0,27.6342,27.6705,27.6124,27.6705,8600.0
2010-10-14 13:00:00,38.12,38.13,37.95,38.0,30500.0,27.6632,27.6705,27.5399,27.5762,30500.0
2010-10-14 13:30:00,38.01,38.09,38.01,38.08,17600.0,27.5834,27.6415,27.5834,27.6342,17600.0
2010-10-14 14:00:00,38.09,38.09,38.0,38.02,31100.0,27.6415,27.6415,27.5762,27.5907,31100.0
2010-10-14 14:30:00,38.03,38.06,37.91,37.92,39700.0,27.5979,27.6197,27.5108,27.5181,39700.0
2010-10-14 15:00:00,37.91,38.05,37.85,37.97,26400.0,27.5108,27.6124,27.4673,27.5544,26400.0
2010-10-14 15:30:00,37.97,38.15,37.94,38.12,130300.0,27.5544,27.685,27.5326,27.6632,130300.0
2010-10-15 09:30:00,38.36,38.74,38.26,38.5,185800.0,27.8374,28.1132,27.7648,27.939,185800.0
2010-10-15 10:00:00,38.45,38.54,37.84,38.03,60600.0,27.9027,27.968,27.4601,27.5979,60600.0
2010-10-15 10:30:00,38.03,38.22,37.94,38.13,50700.0,27.5979,27.7358,27.5326,27.6705,50700.0
2010-10-15 11:00:00,38.14,38.32,38.14,38.3,49700.0,27.6778,27.8084,27.6778,27.7939,49700.0
2010-10-15 11:30:00,38.28,38.33,38.05,38.1,144300.0,27.7794,27.8156,27.6124,27.6487,144300.0
2010-10-15 12:00:00,38.1,38.24,38.06,38.2,41300.0,27.6487,27.7503,27.6197,27.7213,41300.0
2010-10-15 12:30:00,38.21,38.25,38.14,38.16,70900.0,27.7286,27.7576,27.6778,27.6923,70900.0
2010-10-15 13:00:00,38.17,38.22,38.16,38.21,56800.0,27.6995,27.7358,27.6923,27.7286,56800.0
2010-10-15 13:30:00,38.22,38.23,38.06,38.12,52400.0,27.7358,27.7431,27.6197,27.6632,52400.0
2010-10-15 14:00:00,38.12,38.22,38.03,38.2,131400.0,27.6632,27.7358,27.5979,27.7213,131400.0
2010-10-15 14:30:00,38.21,38.24,38.15,38.22,194700.0,27.7286,27.7503,27.685,27.7358,194700.0
2010-10-15 15:00:00,38.22,38.23,38.12,38.17,345900.0,27.7358,27.7431,27.6632,27.6995,345900.0
2010-10-15 15:30:00,38.15,38.24,38.14,38.21,449500.0,27.685,27.7503,27.6778,27.7286,449500.0
2010-10-18 09:30:00,38.23,38.54,38.23,38.39,36000.0,27.7431,27.968,27.7431,27.8592,36000.0
2010-10-18 10:00:00,38.4,38.47,38.31,38.44,72400.0,27.8664,27.9172,27.8011,27.8955,72400.0
2010-10-18 10:30:00,38.43,38.47,38.36,38.44,89100.0,27.8882,27.9172,27.8374,27.8955,89100.0
2010-10-18 11:00:00,38.45,38.45,38.26,38.39,40900.0,27.9027,27.9027,27.7648,27.8592,40900.0
2010-10-18 11:30:00,38.39,38.4,38.28,38.36,23600.0,27.8592,27.8664,27.7794,27.8374,23600.0
2010-10-18 12:00:00,38.35,38.4,38.34,38.36,14700.0,27.8302,27.8664,27.8229,27.8374,14700.0
2010-10-18 12:30:00,38.35,38.37,38.24,38.3,20200.0,27.8302,27.8447,27.7503,27.7939,20200.0
2010-10-18 13:00:00,38.3,38.34,38.26,38.28,17400.0,27.7939,27.8229,27.7648,27.7794,17400.0
2010-10-18 13:30:00,38.28,38.31,38.21,38.21,25000.0,27.7794,27.8011,27.7286,27.7286,25000.0
2010-10-18 14:00:00,38.21,38.29,38.17,38.28,75600.0,27.7286,27.7866,27.6995,27.7794,75600.0
2010-10-18 14:30:00,38.28,38.31,38.22,38.31,57700.0,27.7794,27.8011,27.7358,27.8011,57700.0
2010-10-18 15:00:00,38.31,38.39,38.27,38.29,72500.0,27.8011,27.8592,27.7721,27.7866,72500.0
2010-10-18 15:30:00,38.29,38.33,38.25,38.29,139200.0,27.7866,27.8156,27.7576,27.7866,139200.0
2010-10-19 09:30:00,37.67,37.86,37.52,37.79,72600.0,27.3367,27.4746,27.2278,27.4238,72600.0
2010-10-19 10:00:00,37.79,38.13,37.7,38.11,37700.0,27.4238,27.6705,27.3585,27.656,37700.0
2010-10-19 10:30:00,38.09,38.19,37.99,38.08,35000.0,27.6415,27.714,27.5689,27.6342,35000.0
2010-10-19 11:00:00,38.07,38.16,38.04,38.1,47900.0,27.627,27.6923,27.6052,27.6487,47900.0
2010-10-19 11:30:00,38.12,38.25,38.12,38.24,31700.0,27.6632,27.7576,27.6632,27.7503,31700.0
2010-10-19 12:00:00,38.24,38.32,38.21,38.28,44200.0,27.7503,27.8084,27.7286,27.7794,44200.0
2010-10-19 12:30:00,38.28,38.33,38.22,38.33,45400.0,27.7794,27.8156,27.7358,27.8156,45400.0
2010-10-19 13:00:00,38.32,38.33,38.2,38.2,48600.0,27.8084,27.8156,27.7213,27.7213,48600.0
2010-10-19 13:30:00,38.19,38.23,37.94,37.99,36400.0,27.714,27.7431,27.5326,27.5689,36400.0
2010-10-19 14:00:00,37.98,37.98,37.68,37.75,57900.0,27.5616,27.5616,27.3439,27.3947,57900.0
2010-10-19 14:30:00,37.74,38.04,37.74,37.97,107900.0,27.3875,27.6052,27.3875,27.5544,107900.0
2010-10-19 15:00:00,37.97,38.03,37.88,37.93,176400.0,27.5544,27.5979,27.4891,27.5254,176400.0
2010-10-19 15:30:00,37.93,38.02,37.9,38.0,251000.0,27.5254,27.5907,27.5036,27.5762,251000.0
2010-10-20 09:30:00,38.14,38.54,37.97,38.34,36100.0,27.6778,27.968,27.5544,27.8229,36100.0
2010-10-20 10:00:00,38.31,38.39,38.19,38.35,30000.0,27.8011,27.8592,27.714,27.8302,30000.0
2010-10-20 10:30:00,38.38,38.78,38.36,38.71,39600.0,27.8519,28.1422,27.8374,28.0914,39600.0
2010-10-20 11:00:00,38.7,38.86,38.65,38.83,34100.0,28.0841,28.2003,28.0479,28.1785,34100.0
2010-10-20 11:30:00,38.83,38.98,38.83,38.94,28400.0,28.1785,28.2873,28.1785,28.2583,28400.0
2010-10-20 12:00:00,38.93,39.21,38.92,39.2,54700.0,28.2511,28.4542,28.2438,28.447,54700.0
2010-10-20 12:30:00,39.2,39.26,39.13,39.13,28900.0,28.447,28.4905,28.3962,28.3962,28900.0
2010-10-20 13:00:00,39.12,39.24,39.11,39.18,33900.0,28.3889,28.476,28.3817,28.4325,33900.0
2010-10-20 13:30:00,39.17,39.2,39.06,39.11,23400.0,28.4252,28.447,28.3454,28.3817,23400.0
2010-10-20 14:00:00,39.11,39.18,38.99,39.13,51500.0,28.3817,28.4325,28.2946,28.3962,51500.0
2010-10-20 14:30:00,39.15,39.2,39.01,39.09,38700.0,28.4107,28.447,28.3091,28.3672,38700.0
2010-10-20 15:00:00,39.08,39.11,39.01,39.1,56500.0,28.3599,28.3817,28.3091,28.3744,56500.0
2010-10-20 15:30:00,39.09,39.09,38.92,39.0,210500.0,28.3672,28.3672,28.2438,28.3018,210500.0
2010-10-21 09:30:00,39.17,39.19,38.93,39.09,33900.0,28.4252,28.4397,28.2511,28.3672,33900.0
2010-10-21 10:00:00,39.06,39.33,38.97,39.09,37500.0,28.3454,28.5413,28.2801,28.3672,37500.0
2010-10-21 10:30:00,39.1,39.35,39.1,39.32,21700.0,28.3744,28.5558,28.3744,28.5341,21700.0
2010-10-21 11:00:00,39.32,39.35,38.99,39.04,26600.0,28.5341,28.5558,28.2946,28.3309,26600.0
2010-10-21 11:30:00,39.02,39.03,38.69,38.88,42300.0,28.3164,28.3236,28.0769,28.2148,42300.0
2010-10-21 12:00:00,38.88,38.89,38.77,38.86,20500.0,28.2148,28.222,28.1349,28.2003,20500.0
2010-10-21 12:30:00,38.86,38.86,38.74,38.79,55900.0,28.2003,28.2003,28.1132,28.1495,55900.0
2010-10-21 13:00:00,38.79,38.87,38.78,38.83,19300.0,28.1495,28.2075,28.1422,28.1785,19300.0
2010-10-21 13:30:00,38.83,38.86,38.53,38.62,61200.0,28.1785,28.2003,27.9608,28.0261,61200.0
2010-10-21 14:00:00,38.62,38.72,38.59,38.7,67900.0,28.0261,28.0987,28.0043,28.0841,67900.0
2010-10-21 14:30:00,38.68,38.8,38.63,38.77,26300.0,28.0696,28.1567,28.0333,28.1349,26300.0
2010-10-21 15:00:00,38.77,38.95,38.74,38.92,40000.0,28.1349,28.2656,28.1132,28.2438,40000.0
2010-10-21 15:30:00,38.92,38.99,38.83,38.97,70500.0,28.2438,28.2946,28.1785,28.2801,70500.0
2010-10-22 09:30:00,38.97,39.12,38.75,38.99,89200.0,28.2801,28.3889,28.1204,28.2946,89200.0
2010-10-22 10:00:00,38.97,39.09,38.96,39.06,41000.0,28.2801,28.3672,28.2728,28.3454,41000.0
2010-10-22 10:30:00,39.08,39.12,38.97,39.06,34200.0,28.3599,28.3889,28.2801,28.3454,34200.0
2010-10-22 11:00:00,39.01,39.06,38.9,38.92,21100.0,28.3091,28.3454,28.2293,28.2438,21100.0
2010-10-22 11:30:00,38.93,39.03,38.92,38.93,10100.0,28.2511,28.3236,28.2438,28.2511,10100.0
2010-10-22 12:00:00,38.93,38.97,38.83,38.89,14300.0,28.2511,28.2801,28.1785,28.222,14300.0
2010-10-22 12:30:00,38.89,39.05,38.89,39.04,52200.0,28.222,28.3381,28.222,28.3309,52200.0
2010-10-22 13:00:00,39.04,39.09,39.01,39.04,17800.0,28.3309,28.3672,28.3091,28.3309,17800.0
2010-10-22 13:30:00,39.04,39.05,38.98,39.0,50000.0,28.3309,28.3381,28.2873,28.3018,50000.0
2010-10-22 14:00:00,38.99,39.05,38.98,38.99,50700.0,28.2946,28.3381,28.2873,28.2946,50700.0
2010-10-22 14:30:00,39.0,39.0,38.72,38.73,79000.0,28.3018,28.3018,28.0987,28.1059,79000.0
2010-10-22 15:00:00,38.72,38.81,38.7,38.73,89700.0,28.0987,28.164,28.0841,28.1059,89700.0
2010-10-22 15:30:00,38.73,38.9,38.71,38.89,139400.0,28.1059,28.2293,28.0914,28.222,139400.0
2010-10-25 09:30:00,39.21,39.69,39.21,39.58,29000.0,28.4542,28.8026,28.4542,28.7227,29000.0
2010-10-25 10:00:00,39.63,39.67,39.44,39.6,78200.0,28.759,28.7881,28.6212,28.7373,78200.0
2010-10-25 10:30:00,39.6,39.64,39.5,39.61,59100.0,28.7373,28.7663,28.6647,28.7445,59100.0
2010-10-25 11:00:00,39.61,39.75,39.51,39.71,56300.0,28.7445,28.8461,28.672,28.8171,56300.0
2010-10-25 11:30:00,39.71,39.77,39.65,39.69,49000.0,28.8171,28.8606,28.7735,28.8026,49000.0
2010-10-25 12:00:00,39.69,39.72,39.61,39.67,52100.0,28.8026,28.8243,28.7445,28.7881,52100.0
2010-10-25 12:30:00,39.67,39.67,39.48,39.48,33200.0,28.7881,28.7881,28.6502,28.6502,33200.0
2010-10-25 13:00:00,39.49,39.59,39.44,39.58,40300.0,28.6574,28.73,28.6212,28.7227,40300.0
2010-10-25 13:30:00,39.57,39.6,39.5,39.55,36100.0,28.7155,28.7373,28.6647,28.701,36100.0
2010-10-25 14:00:00,39.55,39.56,39.48,39.48,45000.0,28.701,28.7082,28.6502,28.6502,45000.0
2010-10-25 14:30:00,39.48,39.59,39.42,39.55,94600.0,28.6502,28.73,28.6066,28.701,94600.0
2010-10-25 15:00:00,39.54,39.64,39.53,39.63,57800.0,28.6937,28.7663,28.6865,28.759,57800.0
2010-10-25 15:30:00,39.63,39.66,39.47,39.51,228000.0,28.759,28.7808,28.6429,28.672,228000.0
2010-10-26 09:30:00,39.32,39.46,39.08,39.38,65000.0,28.5341,28.6357,28.3599,28.5776,65000.0
2010-10-26 10:00:00,39.38,39.53,39.35,39.48,26300.0,28.5776,28.6865,28.5558,28.6502,26300.0
2010-10-26 10:30:00,39.49,39.58,39.42,39.55,49200.0,28.6574,28.7227,28.6066,28.701,49200.0
2010-10-26 11:00:00,39.57,39.68,39.5,39.67,34800.0,28.7155,28.7953,28.6647,28.7881,34800.0
2010-10-26 11:30:00,39.66,39.69,39.58,39.69,27300.0,28.7808,28.8026,28.7227,28.8026,27300.0
2010-10-26 12:00:00,39.69,39.85,39.69,39.78,68500.0,28.8026,28.9187,28.8026,28.8679,68500.0
2010-10-26 12:30:00,39.77,39.83,39.71,39.82,79200.0,28.8606,28.9042,28.8171,28.8969,79200.0
2010-10-26 13:00:00,39.82,39.83,39.55,39.57,99700.0,28.8969,28.9042,28.701,28.7155,99700.0
2010-10-26 13:30:00,39.57,39.75,39.51,39.63,196500.0,28.7155,28.8461,28.672,28.759,196500.0
2010-10-26 14:00:00,39.61,39.61,39.31,39.38,93700.0,28.7445,28.7445,28.5268,28.5776,93700.0
2010-10-26 14:30:00,39.39,39.41,39.29,39.38,220800.0,28.5849,28.5994,28.5123,28.5776,220800.0
2010-10-26 15:00:00,39.39,39.51,39.38,39.4,125900.0,28.5849,28.672,28.5776,28.5921,125900.0
2010-10-26 15:30:00,39.41,39.41,39.15,39.19,279600.0,28.5994,28.5994,28.4107,28.4397,279600.0
2010-10-27 09:30:00,37.61,38.65,37.1,38.5,387600.0,27.2931,28.0479,26.923,27.939,387600.0
2010-10-27 10:00:00,38.5,38.56,38.19,38.29,181800.0,27.939,27.9825,27.714,27.7866,181800.0
2010-10-27 10:30:00,38.29,38.34,37.56,37.59,219600.0,27.7866,27.8229,27.2569,27.2786,219600.0
2010-10-27 11:00:00,37.59,37.71,37.39,37.61,144100.0,27.2786,27.3657,27.1335,27.2931,144100.0
2010-10-27 11:30:00,37.63,37.64,37.38,37.47,113100.0,27.3077,27.3149,27.1262,27.1915,113100.0
2010-10-27 12:00:00,37.48,37.54,37.38,37.4,96000.0,27.1988,27.2423,27.1262,27.1407,96000.0
2010-10-27 12:30:00,37.4,37.43,37.22,37.38,91600.0,27.1407,27.1625,27.0101,27.1262,91600.0
2010-10-27 13:00:00,37.39,37.62,37.38,37.51,120700.0,27.1335,27.3004,27.1262,27.2206,120700.0
2010-10-27 13:30:00,37.5,37.54,37.25,37.53,90500.0,27.2133,27.2423,27.0319,27.2351,90500.0
2010-10-27 14:00:00,37.54,37.96,37.45,37.93,122300.0,27.2423,27.5471,27.177,27.5254,122300.0
2010-10-27 14:30:00,37.94,38.05,37.87,37.93,115100.0,27.5326,27.6124,27.4818,27.5254,115100.0
2010-10-27 15:00:00,37.95,38.01,37.88,37.93,174100.0,27.5399,27.5834,27.4891,27.5254,174100.0
2010-10-27 15:30:00,37.94,38.05,37.9,37.97,290700.0,27.5326,27.6124,27.5036,27.5544,290700.0
2010-10-28 09:30:00,37.75,37.75,37.25,37.25,235500.0,27.3947,27.3947,27.0319,27.0319,235500.0
2010-10-28 10:00:00,37.24,37.29,37.0,37.11,153500.0,27.0246,27.0609,26.8505,26.9303,153500.0
2010-10-28 10:30:00,37.08,37.17,37.07,37.14,90900.0,26.9085,26.9738,26.9013,26.9521,90900.0
2010-10-28 11:00:00,37.14,37.3,37.1,37.26,56200.0,26.9521,27.0682,26.923,27.0392,56200.0
2010-10-28 11:30:00,37.25,37.25,36.98,37.01,69000.0,27.0319,27.0319,26.836,26.8577,69000.0
2010-10-28 12:00:00,37.01,37.01,36.93,36.96,77300.0,26.8577,26.8577,26.7997,26.8214,77300.0
2010-10-28 12:30:00,36.95,37.01,36.92,36.94,44800.0,26.8142,26.8577,26.7924,26.8069,44800.0
2010-10-28 13:00:00,36.94,37.06,36.93,37.0,103000.0,26.8069,26.894,26.7997,26.8505,103000.0
2010-10-28 13:30:00,37.0,37.01,36.93,36.96,83000.0,26.8505,26.8577,26.7997,26.8214,83000.0
2010-10-28 14:00:00,36.97,37.0,36.89,36.9,112000.0,26.8287,26.8505,26.7706,26.7779,112000.0
2010-10-28 14:30:00,36.9,36.91,36.77,36.81,108100.0,26.7779,26.7852,26.6836,26.7126,108100.0
2010-10-28 15:00:00,36.81,36.96,36.79,36.86,145300.0,26.7126,26.8214,26.6981,26.7489,145300.0
2010-10-28 15:30:00,36.87,36.94,36.75,36.76,293200.0,26.7561,26.8069,26.6691,26.6763,293200.0
2010-10-29 09:30:00,36.66,36.84,36.6,36.65,38900.0,26.6037,26.7344,26.5602,26.5965,38900.0
2010-10-29 10:00:00,36.63,36.92,36.61,36.74,70300.0,26.582,26.7924,26.5675,26.6618,70300.0
2010-10-29 10:30:00,36.72,36.75,36.49,36.63,89200.0,26.6473,26.6691,26.4804,26.582,89200.0
2010-10-29 11:00:00,36.63,36.63,36.48,36.54,62100.0,26.582,26.582,26.4731,26.5167,62100.0
2010-10-29 11:30:00,36.52,36.53,36.33,36.43,61000.0,26.5021,26.5094,26.3643,26.4368,61000.0
2010-10-29 12:00:00,36.43,36.48,36.36,36.47,48900.0,26.4368,26.4731,26.386,26.4659,48900.0
2010-10-29 12:30:00,36.47,36.5,36.44,36.49,36700.0,26.4659,26.4876,26.4441,26.4804,36700.0
2010-10-29 13:00:00,36.49,36.49,36.41,36.43,39600.0,26.4804,26.4804,26.4223,26.4368,39600.0
2010-10-29 13:30:00,36.43,36.45,36.39,36.45,51100.0,26.4368,26.4513,26.4078,26.4513,51100.0
2010-10-29 14:00:00,36.45,36.45,36.36,36.39,63000.0,26.4513,26.4513,26.386,26.4078,63000.0
2010-10-29 14:30:00,36.39,36.4,36.31,36.38,57700.0,26.4078,26.4151,26.3497,26.4005,57700.0
2010-10-29 15:00:00,36.37,36.44,36.35,36.44,97600.0,26.3933,26.4441,26.3788,26.4441,97600.0
2010-10-29 15:30:00,36.44,36.49,36.34,36.34,274700.0,26.4441,26.4804,26.3715,26.3715,274700.0
2010-11-01 09:30:00,36.53,36.53,36.22,36.31,121000.0,26.5094,26.5094,26.2844,26.3497,121000.0
2010-11-01 10:00:00,36.33,36.4,36.16,36.29,162300.0,26.3643,26.4151,26.2409,26.3352,162300.0
2010-11-01 10:30:00,36.27,36.31,35.95,36.07,143000.0,26.3207,26.3497,26.0885,26.1756,143000.0
2010-11-01 11:00:00,36.07,36.07,35.8,35.86,93800.0,26.1756,26.1756,25.9796,26.0232,93800.0
2010-11-01 11:30:00,35.85,35.85,35.73,35.79,64200.0,26.0159,26.0159,25.9288,25.9724,64200.0
2010-11-01 12:00:00,35.8,35.82,35.74,35.79,59000.0,25.9796,25.9942,25.9361,25.9724,59000.0
2010-11-01 12:30:00,35.79,35.82,35.67,35.72,56500.0,25.9724,25.9942,25.8853,25.9216,56500.0
2010-11-01 13:00:00,35.72,35.76,35.67,35.73,50600.0,25.9216,25.9506,25.8853,25.9288,50600.0
2010-11-01 13:30:00,35.75,35.81,35.74,35.77,44000.0,25.9434,25.9869,25.9361,25.9579,44000.0
2010-11-01 14:00:00,35.77,35.81,35.74,35.76,54700.0,25.9579,25.9869,25.9361,25.9506,54700.0
2010-11-01 14:30:00,35.76,35.8,35.66,35.69,70400.0,25.9506,25.9796,25.8781,25.8998,70400.0
2010-11-01 15:00:00,35.68,35.77,35.56,35.74,137000.0,25.8926,25.9579,25.8055,25.9361,137000.0
2010-11-01 15:30:00,35.74,35.85,35.73,35.79,252700.0,25.9361,26.0159,25.9288,25.9724,252700.0
2010-11-02 09:30:00,36.11,36.34,36.11,36.25,141300.0,26.2046,26.3715,26.2046,26.3062,141300.0
2010-11-02 10:00:00,36.26,36.28,36.14,36.21,79500.0,26.3135,26.328,26.2264,26.2772,79500.0
2010-11-02 10:30:00,36.22,36.24,36.02,36.14,213400.0,26.2844,26.2989,26.1393,26.2264,213400.0
2010-11-02 11:00:00,36.12,36.16,36.09,36.14,159200.0,26.2119,26.2409,26.1901,26.2264,159200.0
2010-11-02 11:30:00,36.14,36.17,36.12,36.13,93900.0,26.2264,26.2482,26.2119,26.2191,93900.0
2010-11-02 12:00:00,36.13,36.19,36.13,36.17,74700.0,26.2191,26.2627,26.2191,26.2482,74700.0
2010-11-02 12:30:00,36.17,36.18,36.15,36.17,119900.0,26.2482,26.2554,26.2336,26.2482,119900.0
2010-11-02 13:00:00,36.17,36.18,36.03,36.06,94900.0,26.2482,26.2554,26.1466,26.1683,94900.0
2010-11-02 13:30:00,36.06,36.21,36.06,36.21,124100.0,26.1683,26.2772,26.1683,26.2772,124100.0
2010-11-02 14:00:00,36.2,36.25,36.15,36.17,126800.0,26.2699,26.3062,26.2336,26.2482,126800.0
2010-11-02 14:30:00,36.17,36.25,36.16,36.19,176200.0,26.2482,26.3062,26.2409,26.2627,176200.0
2010-11-02 15:00:00,36.19,36.21,36.17,36.18,171400.0,26.2627,26.2772,26.2482,26.2554,171400.0
2010-11-02 15:30:00,36.18,36.36,36.16,36.3,726500.0,26.2554,26.386,26.2409,26.3425,726500.0
2010-11-03 09:30:00,36.32,36.67,36.25,36.57,107800.0,26.357,26.611,26.3062,26.5384,107800.0
2010-11-03 10:00:00,36.56,36.71,36.5,36.58,127000.0,26.5312,26.64,26.4876,26.5457,127000.0
2010-11-03 10:30:00,36.58,36.64,36.51,36.53,129100.0,26.5457,26.5892,26.4949,26.5094,129100.0
2010-11-03 11:00:00,36.54,36.56,36.38,36.47,102500.0,26.5167,26.5312,26.4005,26.4659,102500.0
2010-11-03 11:30:00,36.47,36.49,36.23,36.23,89600.0,26.4659,26.4804,26.2917,26.2917,89600.0
2010-11-03 12:00:00,36.23,36.23,36.09,36.18,78500.0,26.2917,26.2917,26.1901,26.2554,78500.0
2010-11-03 12:30:00,36.2,36.27,36.19,36.25,56900.0,26.2699,26.3207,26.2627,26.3062,56900.0
2010-11-03 13:00:00,36.25,36.28,36.19,36.22,73600.0,26.3062,26.328,26.2627,26.2844,73600.0
2010-11-03 13:30:00,36.23,36.25,36.21,36.21,68800.0,26.2917,26.3062,26.2772,26.2772,68800.0
2010-11-03 14:00:00,36.2,36.49,36.03,36.07,133100.0,26.2699,26.4804,26.1466,26.1756,133100.0
2010-11-03 14:30:00,36.09,36.36,35.95,36.3,151400.0,26.1901,26.386,26.0885,26.3425,151400.0
2010-11-03 15:00:00,36.3,36.54,36.26,36.47,145500.0,26.3425,26.5167,26.3135,26.4659,145500.0
2010-11-03 15:30:00,36.46,36.49,36.29,36.4,197600.0,26.4586,26.4804,26.3352,26.4151,197600.0
2010-11-04 09:30:00,36.87,37.14,36.67,37.14,84000.0,26.7561,26.9521,26.611,26.9521,84000.0
2010-11-04 10:00:00,37.14,37.48,37.02,37.46,100500.0,26.9521,27.1988,26.865,27.1843,100500.0
2010-11-04 10:30:00,37.46,37.6,37.29,37.6,68000.0,27.1843,27.2859,27.0609,27.2859,68000.0
2010-11-04 11:00:00,37.6,37.68,37.53,37.53,56800.0,27.2859,27.3439,27.2351,27.2351,56800.0
2010-11-04 11:30:00,37.53,37.59,37.51,37.59,85300.0,27.2351,27.2786,27.2206,27.2786,85300.0
2010-11-04 12:00:00,37.57,37.64,37.55,37.6,65800.0,27.2641,27.3149,27.2496,27.2859,65800.0
2010-11-04 12:30:00,37.6,37.67,37.57,37.67,48200.0,27.2859,27.3367,27.2641,27.3367,48200.0
2010-11-04 13:00:00,37.65,37.67,37.59,37.67,34800.0,27.3222,27.3367,27.2786,27.3367,34800.0
2010-11-04 13:30:00,37.67,37.72,37.61,37.66,66200.0,27.3367,27.373,27.2931,27.3294,66200.0
2010-11-04 14:00:00,37.67,37.73,37.62,37.72,53300.0,27.3367,27.3802,27.3004,27.373,53300.0
2010-11-04 14:30:00,37.72,37.86,37.72,37.78,73200.0,27.373,27.4746,27.373,27.4165,73200.0
2010-11-04 15:00:00,37.77,37.8,37.68,37.78,124800.0,27.4093,27.431,27.3439,27.4165,124800.0
2010-11-04 15:30:00,37.79,37.81,37.64,37.79,292600.0,27.4238,27.4383,27.3149,27.4238,292600.0
2010-11-05 09:30:00,37.78,37.89,37.64,37.67,36900.0,27.4165,27.4963,27.3149,27.3367,36900.0
2010-11-05 10:00:00,37.68,37.83,37.62,37.8,77800.0,27.3439,27.4528,27.3004,27.431,77800.0
2010-11-05 10:30:00,37.83,37.92,37.78,37.87,65800.0,27.4528,27.5181,27.4165,27.4818,65800.0
2010-11-05 11:00:00,37.87,37.88,37.79,37.84,55100.0,27.4818,27.4891,27.4238,27.4601,55100.0
2010-11-05 11:30:00,37.84,37.88,37.78,37.84,56200.0,27.4601,27.4891,27.4165,27.4601,56200.0
2010-11-05 12:00:00,37.84,37.9,37.81,37.81,43200.0,27.4601,27.5036,27.4383,27.4383,43200.0
2010-11-05 12:30:00,37.8,37.93,37.78,37.85,64700.0,27.431,27.5254,27.4165,27.4673,64700.0
2010-11-05 13:00:00,37.85,37.89,37.84,37.87,26800.0,27.4673,27.4963,27.4601,27.4818,26800.0
2010-11-05 13:30:00,37.87,37.88,37.82,37.86,32600.0,27.4818,27.4891,27.4455,27.4746,32600.0
2010-11-05 14:00:00,37.86,37.87,37.78,37.81,60800.0,27.4746,27.4818,27.4165,27.4383,60800.0
2010-11-05 14:30:00,37.81,37.92,37.81,37.82,53300.0,27.4383,27.5181,27.4383,27.4455,53300.0
2010-11-05 15:00:00,37.84,37.89,37.81,37.86,65700.0,27.4601,27.4963,27.4383,27.4746,65700.0
2010-11-05 15:30:00,37.87,37.99,37.84,37.96,212900.0,27.4818,27.5689,27.4601,27.5471,212900.0
2010-11-08 09:30:00,37.8,37.97,37.8,37.84,31300.0,27.431,27.5544,27.431,27.4601,31300.0
2010-11-08 10:00:00,37.84,37.9,37.79,37.87,29400.0,27.4601,27.5036,27.4238,27.4818,29400.0
2010-11-08 10:30:00,37.87,37.88,37.66,37.66,30300.0,27.4818,27.4891,27.3294,27.3294,30300.0
2010-11-08 11:00:00,37.66,37.82,37.58,37.82,36500.0,27.3294,27.4455,27.2714,27.4455,36500.0
2010-11-08 11:30:00,37.82,37.89,37.76,37.87,27200.0,27.4455,27.4963,27.402,27.4818,27200.0
2010-11-08 12:00:00,37.88,37.99,37.86,37.96,35500.0,27.4891,27.5689,27.4746,27.5471,35500.0
2010-11-08 12:30:00,37.96,37.96,37.85,37.9,17400.0,27.5471,27.5471,27.4673,27.5036,17400.0
2010-11-08 13:00:00,37.91,37.91,37.84,37.84,29600.0,27.5108,27.5108,27.4601,27.4601,29600.0
2010-11-08 13:30:00,37.85,37.85,37.63,37.64,29800.0,27.4673,27.4673,27.3077,27.3149,29800.0
2010-11-08 14:00:00,37.64,37.7,37.63,37.66,42400.0,27.3149,27.3585,27.3077,27.3294,42400.0
2010-11-08 14:30:00,37.66,37.66,37.52,37.52,63800.0,27.3294,27.3294,27.2278,27.2278,63800.0
2010-11-08 15:00:00,37.53,37.57,37.49,37.5,103300.0,27.2351,27.2641,27.2061,27.2133,103300.0
2010-11-08 15:30:00,37.51,37.54,37.37,37.44,241800.0,27.2206,27.2423,27.119,27.1698,241800.0
2010-11-09 09:30:00,37.52,37.55,37.17,37.42,53800.0,27.2278,27.2496,26.9738,27.1553,53800.0
2010-11-09 10:00:00,37.43,37.69,37.43,37.59,65300.0,27.1625,27.3512,27.1625,27.2786,65300.0
2010-11-09 10:30:00,37.58,37.62,37.36,37.37,48300.0,27.2714,27.3004,27.1117,27.119,48300.0
2010-11-09 11:00:00,37.37,37.41,37.29,37.36,38000.0,27.119,27.148,27.0609,27.1117,38000.0
2010-11-09 11:30:00,37.36,37.38,37.19,37.19,49900.0,27.1117,27.1262,26.9884,26.9884,49900.0
2010-11-09 12:00:00,37.18,37.23,37.15,37.22,30600.0,26.9811,27.0174,26.9593,27.0101,30600.0
2010-11-09 12:30:00,37.23,37.26,37.19,37.19,45900.0,27.0174,27.0392,26.9884,26.9884,45900.0
2010-11-09 13:00:00,37.18,37.29,37.17,37.19,75900.0,26.9811,27.0609,26.9738,26.9884,75900.0
2010-11-09 13:30:00,37.19,37.22,37.03,37.12,93000.0,26.9884,27.0101,26.8722,26.9376,93000.0
2010-11-09 14:00:00,37.13,37.23,37.08,37.16,46600.0,26.9448,27.0174,26.9085,26.9666,46600.0
2010-11-09 14:30:00,37.17,37.33,37.17,37.25,65200.0,26.9738,27.09,26.9738,27.0319,65200.0
2010-11-09 15:00:00,37.25,37.25,37.04,37.06,128100.0,27.0319,27.0319,26.8795,26.894,128100.0
2010-11-09 15:30:00,37.06,37.1,36.87,37.01,318800.0,26.894,26.923,26.7561,26.8577,318800.0
2010-11-10 09:30:00,36.92,37.12,36.85,36.97,68100.0,26.7924,26.9376,26.7416,26.8287,68100.0
2010-11-10 10:00:00,36.99,37.02,36.86,36.95,68200.0,26.8432,26.865,26.7489,26.8142,68200.0
2010-11-10 10:30:00,36.96,37.09,36.83,36.85,51700.0,26.8214,26.9158,26.7271,26.7416,51700.0
2010-11-10 11:00:00,36.84,36.97,36.83,36.95,62900.0,26.7344,26.8287,26.7271,26.8142,62900.0
2010-11-10 11:30:00,36.97,37.12,36.97,37.1,38300.0,26.8287,26.9376,26.8287,26.923,38300.0
2010-11-10 12:00:00,37.09,37.11,36.96,36.96,30400.0,26.9158,26.9303,26.8214,26.8214,30400.0
2010-11-10 12:30:00,36.96,37.03,36.92,36.96,28000.0,26.8214,26.8722,26.7924,26.8214,28000.0
2010-11-10 13:00:00,36.97,37.07,36.88,37.01,94500.0,26.8287,26.9013,26.7634,26.8577,94500.0
2010-11-10 13:30:00,37.01,37.09,36.99,37.05,64000.0,26.8577,26.9158,26.8432,26.8868,64000.0
2010-11-10 14:00:00,37.04,37.19,37.02,37.19,100600.0,26.8795,26.9884,26.865,26.9884,100600.0
2010-11-10 14:30:00,37.18,37.21,37.11,37.19,62800.0,26.9811,27.0029,26.9303,26.9884,62800.0
2010-11-10 15:00:00,37.19,37.19,36.98,36.99,133100.0,26.9884,26.9884,26.836,26.8432,133100.0
2010-11-10 15:30:00,36.99,37.09,36.97,37.07,163200.0,26.8432,26.9158,26.8287,26.9013,163200.0
2010-11-11 09:30:00,36.71,37.06,36.59,36.97,122200.0,26.64,26.894,26.5529,26.8287,122200.0
2010-11-11 10:00:00,36.97,37.11,36.89,37.01,97800.0,26.8287,26.9303,26.7706,26.8577,97800.0
2010-11-11 10:30:00,37.02,37.05,36.95,36.96,82400.0,26.865,26.8868,26.8142,26.8214,82400.0
2010-11-11 11:00:00,36.96,37.02,36.89,36.99,56400.0,26.8214,26.865,26.7706,26.8432,56400.0
2010-11-11 11:30:00,36.99,37.24,36.97,37.21,41000.0,26.8432,27.0246,26.8287,27.0029,41000.0
2010-11-11 12:00:00,37.2,37.22,37.11,37.17,40200.0,26.9956,27.0101,26.9303,26.9738,40200.0
2010-11-11 12:30:00,37.18,37.22,37.05,37.06,96900.0,26.9811,27.0101,26.8868,26.894,96900.0
2010-11-11 13:00:00,37.06,37.06,36.98,36.99,56300.0,26.894,26.894,26.836,26.8432,56300.0
2010-11-11 13:30:00,37.0,37.16,36.99,37.08,57000.0,26.8505,26.9666,26.8432,26.9085,57000.0
2010-11-11 14:00:00,37.08,37.09,36.99,37.05,56400.0,26.9085,26.9158,26.8432,26.8868,56400.0
2010-11-11 14:30:00,37.06,37.18,37.06,37.17,67800.0,26.894,26.9811,26.894,26.9738,67800.0
2010-11-11 15:00:00,37.16,37.22,37.04,37.07,94500.0,26.9666,27.0101,26.8795,26.9013,94500.0
2010-11-11 15:30:00,37.08,37.1,37.01,37.09,234100.0,26.9085,26.923,26.8577,26.9158,234100.0
2010-11-12 09:30:00,36.88,36.93,36.68,36.87,30000.0,26.7634,26.7997,26.6183,26.7561,30000.0
2010-11-12 10:00:00,36.89,36.91,36.68,36.68,23100.0,26.7706,26.7852,26.6183,26.6183,23100.0
2010-11-12 10:30:00,36.69,36.7,36.54,36.58,24400.0,26.6255,26.6328,26.5167,26.5457,24400.0
2010-11-12 11:00:00,36.56,36.71,36.52,36.67,20900.0,26.5312,26.64,26.5021,26.611,20900.0
2010-11-12 11:30:00,36.67,36.69,36.52,36.57,16000.0,26.611,26.6255,26.5021,26.5384,16000.0
2010-11-12 12:00:00,36.55,36.61,36.37,36.39,27100.0,26.5239,26.5675,26.3933,26.4078,27100.0
2010-11-12 12:30:00,36.38,36.43,36.32,36.4,41100.0,26.4005,26.4368,26.357,26.4151,41100.0
2010-11-12 13:00:00,36.4,36.48,36.34,36.43,25400.0,26.4151,26.4731,26.3715,26.4368,25400.0
2010-11-12 13:30:00,36.44,36.5,36.36,36.37,18400.0,26.4441,26.4876,26.386,26.3933,18400.0
2010-11-12 14:00:00,36.35,36.44,36.34,36.38,25100.0,26.3788,26.4441,26.3715,26.4005,25100.0
2010-11-12 14:30:00,36.4,36.46,36.33,36.42,44100.0,26.4151,26.4586,26.3643,26.4296,44100.0
2010-11-12 15:00:00,36.42,36.6,36.4,36.54,73200.0,26.4296,26.5602,26.4151,26.5167,73200.0
2010-11-12 15:30:00,36.53,36.55,36.4,36.46,155900.0,26.5094,26.5239,26.4151,26.4586,155900.0
2010-11-15 09:30:00,36.58,36.85,36.58,36.72,23800.0,26.5457,26.7416,26.5457,26.6473,23800.0
2010-11-15 10:00:00,36.69,36.86,36.63,36.83,25300.0,26.6255,26.7489,26.582,26.7271,25300.0
2010-11-15 10:30:00,36.84,36.87,36.76,36.83,22500.0,26.7344,26.7561,26.6763,26.7271,22500.0
2010-11-15 11:00:00,36.83,36.85,36.7,36.76,22000.0,26.7271,26.7416,26.6328,26.6763,22000.0
2010-11-15 11:30:00,36.77,37.06,36.76,37.04,23700.0,26.6836,26.894,26.6763,26.8795,23700.0
2010-11-15 12:00:00,37.04,37.08,36.83,36.93,55000.0,26.8795,26.9085,26.7271,26.7997,55000.0
2010-11-15 12:30:00,36.92,36.98,36.89,36.94,24200.0,26.7924,26.836,26.7706,26.8069,24200.0
2010-11-15 13:00:00,36.94,36.98,36.87,36.97,37500.0,26.8069,26.836,26.7561,26.8287,37500.0
2010-11-15 13:30:00,36.97,37.04,36.97,36.98,30200.0,26.8287,26.8795,26.8287,26.836,30200.0
2010-11-15 14:00:00,36.98,37.01,36.94,36.95,61800.0,26.836,26.8577,26.8069,26.8142,61800.0
2010-11-15 14:30:00,36.94,37.02,36.93,36.96,95500.0,26.8069,26.865,26.7997,26.8214,95500.0
2010-11-15 15:00:00,36.95,36.96,36.81,36.87,146100.0,26.8142,26.8214,26.7126,26.7561,146100.0
2010-11-15 15:30:00,36.86,36.87,36.7,36.73,257500.0,26.7489,26.7561,26.6328,26.6545,257500.0
2010-11-16 09:30:00,36.35,36.55,36.23,36.33,85200.0,26.3788,26.5239,26.2917,26.3643,85200.0
2010-11-16 10:00:00,36.31,36.45,36.25,36.45,81700.0,26.3497,26.4513,26.3062,26.4513,81700.0
2010-11-16 10:30:00,36.43,36.43,36.14,36.24,72800.0,26.4368,26.4368,26.2264,26.2989,72800.0
2010-11-16 11:00:00,36.26,36.26,35.98,36.0,89900.0,26.3135,26.3135,26.1103,26.1248,89900.0
2010-11-16 11:30:00,36.0,36.07,35.85,35.98,65400.0,26.1248,26.1756,26.0159,26.1103,65400.0
2010-11-16 12:00:00,35.98,36.1,35.93,36.0,77400.0,26.1103,26.1974,26.074,26.1248,77400.0
2010-11-16 12:30:00,36.02,36.16,35.97,36.15,83700.0,26.1393,26.2409,26.103,26.2336,83700.0
2010-11-16 13:00:00,36.14,36.25,36.12,36.22,78500.0,26.2264,26.3062,26.2119,26.2844,78500.0
2010-11-16 13:30:00,36.21,36.31,36.19,36.2,82800.0,26.2772,26.3497,26.2627,26.2699,82800.0
2010-11-16 14:00:00,36.2,36.22,36.08,36.09,41300.0,26.2699,26.2844,26.1828,26.1901,41300.0
2010-11-16 14:30:00,36.1,36.12,35.98,36.05,82600.0,26.1974,26.2119,26.1103,26.1611,82600.0
2010-11-16 15:00:00,36.05,36.1,35.92,35.94,117100.0,26.1611,26.1974,26.0667,26.0812,117100.0
2010-11-16 15:30:00,35.94,36.06,35.91,36.04,310300.0,26.0812,26.1683,26.0595,26.1538,310300.0
2010-11-17 09:30:00,36.13,36.3,36.07,36.26,112400.0,26.2191,26.3425,26.1756,26.3135,112400.0
2010-11-17 10:00:00,36.24,36.29,36.2,36.25,76200.0,26.2989,26.3352,26.2699,26.3062,76200.0
2010-11-17 10:30:00,36.26,36.31,36.22,36.25,87800.0,26.3135,26.3497,26.2844,26.3062,87800.0
2010-11-17 11:00:00,36.25,36.34,36.2,36.25,50900.0,26.3062,26.3715,26.2699,26.3062,50900.0
2010-11-17 11:30:00,36.25,36.32,36.21,36.3,78700.0,26.3062,26.357,26.2772,26.3425,78700.0
2010-11-17 12:00:00,36.3,36.33,36.26,36.31,60700.0,26.3425,26.3643,26.3135,26.3497,60700.0
2010-11-17 12:30:00,36.3,36.31,36.24,36.25,29600.0,26.3425,26.3497,26.2989,26.3062,29600.0
2010-11-17 13:00:00,36.25,36.32,36.23,36.28,90500.0,26.3062,26.357,26.2917,26.328,90500.0
2010-11-17 13:30:00,36.29,36.32,36.26,36.3,63800.0,26.3352,26.357,26.3135,26.3425,63800.0
2010-11-17 14:00:00,36.31,36.33,36.25,36.26,61100.0,26.3497,26.3643,26.3062,26.3135,61100.0
2010-11-17 14:30:00,36.26,36.32,36.26,36.31,83300.0,26.3135,26.357,26.3135,26.3497,83300.0
2010-11-17 15:00:00,36.3,36.32,36.2,36.26,190800.0,26.3425,26.357,26.2699,26.3135,190800.0
2010-11-17 15:30:00,36.26,36.34,36.26,36.28,311100.0,26.3135,26.3715,26.3135,26.328,311100.0
2010-11-18 09:30:00,36.65,36.82,36.65,36.7,97800.0,26.5965,26.7198,26.5965,26.6328,97800.0
2010-11-18 10:00:00,36.73,37.07,36.71,37.03,87800.0,26.6545,26.9013,26.64,26.8722,87800.0
2010-11-18 10:30:00,37.03,37.05,36.96,37.01,48500.0,26.8722,26.8868,26.8214,26.8577,48500.0
2010-11-18 11:00:00,37.02,37.06,36.96,37.01,42400.0,26.865,26.894,26.8214,26.8577,42400.0
2010-11-18 11:30:00,37.01,37.05,36.94,36.97,32000.0,26.8577,26.8868,26.8069,26.8287,32000.0
2010-11-18 12:00:00,36.97,37.16,36.97,37.14,37400.0,26.8287,26.9666,26.8287,26.9521,37400.0
2010-11-18 12:30:00,37.15,37.26,37.14,37.25,38600.0,26.9593,27.0392,26.9521,27.0319,38600.0
2010-11-18 13:00:00,37.25,37.29,37.23,37.24,37800.0,27.0319,27.0609,27.0174,27.0246,37800.0
2010-11-18 13:30:00,37.24,37.27,37.21,37.22,41300.0,27.0246,27.0464,27.0029,27.0101,41300.0
2010-11-18 14:00:00,37.22,37.28,37.15,37.16,49800.0,27.0101,27.0537,26.9593,26.9666,49800.0
2010-11-18 14:30:00,37.15,37.25,37.13,37.21,50200.0,26.9593,27.0319,26.9448,27.0029,50200.0
2010-11-18 15:00:00,37.22,37.26,37.07,37.13,67900.0,27.0101,27.0392,26.9013,26.9448,67900.0
2010-11-18 15:30:00,37.14,37.14,37.0,37.09,166800.0,26.9521,26.9521,26.8505,26.9158,166800.0
2010-11-19 09:30:00,36.96,37.26,36.96,37.23,159400.0,26.8214,27.0392,26.8214,27.0174,159400.0
2010-11-19 10:00:00,37.22,37.31,37.19,37.25,92200.0,27.0101,27.0754,26.9884,27.0319,92200.0
2010-11-19 10:30:00,37.25,37.48,37.23,37.35,89600.0,27.0319,27.1988,27.0174,27.1045,89600.0
2010-11-19 11:00:00,37.35,37.42,37.31,37.42,48500.0,27.1045,27.1553,27.0754,27.1553,48500.0
2010-11-19 11:30:00,37.41,37.54,37.41,37.47,53300.0,27.148,27.2423,27.148,27.1915,53300.0
2010-11-19 12:00:00,37.47,37.51,37.44,37.47,34300.0,27.1915,27.2206,27.1698,27.1915,34300.0
2010-11-19 12:30:00,37.47,37.61,37.43,37.61,33200.0,27.1915,27.2931,27.1625,27.2931,33200.0
2010-11-19 13:00:00,37.61,37.65,37.51,37.51,32400.0,27.2931,27.3222,27.2206,27.2206,32400.0
2010-11-19 13:30:00,37.51,37.62,37.51,37.61,36100.0,27.2206,27.3004,27.2206,27.2931,36100.0
2010-11-19 14:00:00,37.62,37.68,37.6,37.61,44500.0,27.3004,27.3439,27.2859,27.2931,44500.0
2010-11-19 14:30:00,37.61,37.64,37.57,37.57,57000.0,27.2931,27.3149,27.2641,27.2641,57000.0
2010-11-19 15:00:00,37.56,37.6,37.53,37.53,67900.0,27.2569,27.2859,27.2351,27.2351,67900.0
2010-11-19 15:30:00,37.54,37.73,37.53,37.7,185700.0,27.2423,27.3802,27.2351,27.3585,185700.0
2010-11-22 09:30:00,37.48,37.75,37.18,37.73,61700.0,27.1988,27.3947,26.9811,27.3802,61700.0
2010-11-22 10:00:00,37.73,37.74,37.44,37.44,58100.0,27.3802,27.3875,27.1698,27.1698,58100.0
2010-11-22 10:30:00,37.44,37.44,37.3,37.38,62100.0,27.1698,27.1698,27.0682,27.1262,62100.0
2010-11-22 11:00:00,37.38,37.5,37.3,37.5,66700.0,27.1262,27.2133,27.0682,27.2133,66700.0
2010-11-22 11:30:00,37.5,37.55,37.46,37.51,46500.0,27.2133,27.2496,27.1843,27.2206,46500.0
2010-11-22 12:00:00,37.51,37.52,37.35,37.35,77100.0,27.2206,27.2278,27.1045,27.1045,77100.0
2010-11-22 12:30:00,37.34,37.36,37.24,37.34,52200.0,27.0972,27.1117,27.0246,27.0972,52200.0
2010-11-22 13:00:00,37.34,37.42,37.29,37.41,38400.0,27.0972,27.1553,27.0609,27.148,38400.0
2010-11-22 13:30:00,37.42,37.64,37.42,37.6,46800.0,27.1553,27.3149,27.1553,27.2859,46800.0
2010-11-22 14:00:00,37.6,37.75,37.58,37.68,64400.0,27.2859,27.3947,27.2714,27.3439,64400.0
2010-11-22 14:30:00,37.68,37.79,37.61,37.73,55900.0,27.3439,27.4238,27.2931,27.3802,55900.0
2010-11-22 15:00:00,37.73,37.76,37.62,37.65,66000.0,27.3802,27.402,27.3004,27.3222,66000.0
2010-11-22 15:30:00,37.64,37.78,37.64,37.74,125900.0,27.3149,27.4165,27.3149,27.3875,125900.0
2010-11-23 09:30:00,37.24,37.3,37.1,37.22,81600.0,27.0246,27.0682,26.923,27.0101,81600.0
2010-11-23 10:00:00,37.21,37.46,37.15,37.37,73600.0,27.0029,27.1843,26.9593,27.119,73600.0
2010-11-23 10:30:00,37.39,37.52,37.32,37.5,59900.0,27.1335,27.2278,27.0827,27.2133,59900.0
2010-11-23 11:00:00,37.5,37.52,37.39,37.4,102500.0,27.2133,27.2278,27.1335,27.1407,102500.0
2010-11-23 11:30:00,37.4,37.55,37.38,37.53,51700.0,27.1407,27.2496,27.1262,27.2351,51700.0
2010-11-23 12:00:00,37.53,37.59,37.48,37.52,44100.0,27.2351,27.2786,27.1988,27.2278,44100.0
2010-11-23 12:30:00,37.53,37.67,37.46,37.66,42100.0,27.2351,27.3367,27.1843,27.3294,42100.0
2010-11-23 13:00:00,37.67,37.67,37.54,37.64,47100.0,27.3367,27.3367,27.2423,27.3149,47100.0
2010-11-23 13:30:00,37.64,37.68,37.57,37.57,48300.0,27.3149,27.3439,27.2641,27.2641,48300.0
2010-11-23 14:00:00,37.57,37.62,37.46,37.5,87100.0,27.2641,27.3004,27.1843,27.2133,87100.0
2010-11-23 14:30:00,37.49,37.6,37.47,37.5,85000.0,27.2061,27.2859,27.1915,27.2133,85000.0
2010-11-23 15:00:00,37.49,37.56,37.48,37.54,78500.0,27.2061,27.2569,27.1988,27.2423,78500.0
2010-11-23 15:30:00,37.55,37.57,37.49,37.54,126900.0,27.2496,27.2641,27.2061,27.2423,126900.0
2010-11-24 09:30:00,37.63,38.39,37.63,38.33,91100.0,27.3077,27.8592,27.3077,27.8156,91100.0
2010-11-24 10:00:00,38.33,38.5,38.12,38.43,47200.0,27.8156,27.939,27.6632,27.8882,47200.0
2010-11-24 10:30:00,38.43,38.49,38.36,38.38,35500.0,27.8882,27.9317,27.8374,27.8519,35500.0
2010-11-24 11:00:00,38.38,38.42,38.25,38.29,44000.0,27.8519,27.881,27.7576,27.7866,44000.0
2010-11-24 11:30:00,38.3,38.44,38.3,38.42,33400.0,27.7939,27.8955,27.7939,27.881,33400.0
2010-11-24 12:00:00,38.42,38.46,38.38,38.44,21900.0,27.881,27.91,27.8519,27.8955,21900.0
2010-11-24 12:30:00,38.43,38.5,38.43,38.49,42100.0,27.8882,27.939,27.8882,27.9317,42100.0
2010-11-24 13:00:00,38.48,38.6,38.46,38.56,27400.0,27.9245,28.0116,27.91,27.9825,27400.0
2010-11-24 13:30:00,38.56,38.58,38.48,38.49,39900.0,27.9825,27.9971,27.9245,27.9317,39900.0
2010-11-24 14:00:00,38.49,38.49,38.4,38.41,56200.0,27.9317,27.9317,27.8664,27.8737,56200.0
2010-11-24 14:30:00,38.41,38.44,38.38,38.42,41900.0,27.8737,27.8955,27.8519,27.881,41900.0
2010-11-24 15:00:00,38.42,38.47,38.4,38.44,69500.0,27.881,27.9172,27.8664,27.8955,69500.0
2010-11-24 15:30:00,38.44,38.48,38.37,38.42,198700.0,27.8955,27.9245,27.8447,27.881,198700.0
2010-11-26 09:30:00,38.09,38.36,37.93,38.34,45900.0,27.6415,27.8374,27.5254,27.8229,45900.0
2010-11-26 10:00:00,38.35,38.45,38.33,38.39,37300.0,27.8302,27.9027,27.8156,27.8592,37300.0
2010-11-26 10:30:00,38.38,38.38,38.07,38.07,44500.0,27.8519,27.8519,27.627,27.627,44500.0
2010-11-26 11:00:00,38.08,38.16,38.05,38.09,35800.0,27.6342,27.6923,27.6124,27.6415,35800.0
2010-11-26 11:30:00,38.09,38.12,38.0,38.05,31000.0,27.6415,27.6632,27.5762,27.6124,31000.0
2010-11-26 12:00:00,38.06,38.24,38.0,38.21,26600.0,27.6197,27.7503,27.5762,27.7286,26600.0
2010-11-26 12:30:00,38.21,38.36,38.16,38.2,72100.0,27.7286,27.8374,27.6923,27.7213,72100.0
2010-11-29 09:30:00,37.78,37.79,37.25,37.28,55200.0,27.5616,27.5689,27.175,27.1969,55200.0
2010-11-29 10:00:00,37.29,37.34,37.14,37.22,49200.0,27.2042,27.2407,27.0947,27.1531,49200.0
2010-11-29 10:30:00,37.23,37.5,37.22,37.24,46500.0,27.1604,27.3574,27.1531,27.1677,46500.0
2010-11-29 11:00:00,37.26,37.44,37.25,37.34,42000.0,27.1823,27.3136,27.175,27.2407,42000.0
2010-11-29 11:30:00,37.35,37.37,37.11,37.17,40200.0,27.2479,27.2625,27.0729,27.1166,40200.0
2010-11-29 12:00:00,37.18,37.38,37.18,37.32,36700.0,27.1239,27.2698,27.1239,27.2261,36700.0
2010-11-29 12:30:00,37.33,37.38,37.29,37.34,40500.0,27.2334,27.2698,27.2042,27.2407,40500.0
2010-11-29 13:00:00,37.34,37.35,37.2,37.24,42600.0,27.2407,27.2479,27.1385,27.1677,42600.0
2010-11-29 13:30:00,37.24,37.37,37.2,37.37,38200.0,27.1677,27.2625,27.1385,27.2625,38200.0
2010-11-29 14:00:00,37.38,37.6,37.37,37.59,48000.0,27.2698,27.4303,27.2625,27.423,48000.0
2010-11-29 14:30:00,37.58,37.77,37.58,37.75,64900.0,27.4157,27.5544,27.4157,27.5398,64900.0
2010-11-29 15:00:00,37.77,37.87,37.77,37.87,66600.0,27.5544,27.6273,27.5544,27.6273,66600.0
2010-11-29 15:30:00,37.86,37.86,37.77,37.8,204700.0,27.62,27.62,27.5544,27.5762,204700.0
2010-11-30 09:30:00,37.44,37.71,37.36,37.71,61700.0,27.3136,27.5106,27.2552,27.5106,61700.0
2010-11-30 10:00:00,37.71,37.88,37.48,37.86,46600.0,27.5106,27.6346,27.3428,27.62,46600.0
2010-11-30 10:30:00,37.85,37.86,37.64,37.68,43300.0,27.6127,27.62,27.4595,27.4887,43300.0
2010-11-30 11:00:00,37.71,37.77,37.62,37.63,25600.0,27.5106,27.5544,27.4449,27.4522,25600.0
2010-11-30 11:30:00,37.62,37.72,37.55,37.71,27500.0,27.4449,27.5179,27.3939,27.5106,27500.0
2010-11-30 12:00:00,37.69,37.74,37.67,37.71,29000.0,27.496,27.5325,27.4814,27.5106,29000.0
2010-11-30 12:30:00,37.71,37.75,37.66,37.7,34400.0,27.5106,27.5398,27.4741,27.5033,34400.0
2010-11-30 13:00:00,37.7,37.91,37.67,37.85,36400.0,27.5033,27.6565,27.4814,27.6127,36400.0
2010-11-30 13:30:00,37.85,37.87,37.76,37.82,37800.0,27.6127,27.6273,27.5471,27.5908,37800.0
2010-11-30 14:00:00,37.83,37.87,37.68,37.7,51500.0,27.5981,27.6273,27.4887,27.5033,51500.0
2010-11-30 14:30:00,37.7,37.82,37.64,37.8,50200.0,27.5033,27.5908,27.4595,27.5762,50200.0
2010-11-30 15:00:00,37.8,37.84,37.72,37.77,77800.0,27.5762,27.6054,27.5179,27.5544,77800.0
2010-11-30 15:30:00,37.77,37.79,37.5,37.53,253500.0,27.5544,27.5689,27.3574,27.3793,253500.0
2010-12-01 09:30:00,38.25,38.52,38.2,38.51,76300.0,27.9045,28.1015,27.8681,28.0942,76300.0
2010-12-01 10:00:00,38.52,38.57,38.34,38.36,76000.0,28.1015,28.138,27.9702,27.9848,76000.0
2010-12-01 10:30:00,38.36,38.44,38.33,38.35,56700.0,27.9848,28.0431,27.9629,27.9775,56700.0
2010-12-01 11:00:00,38.35,38.5,38.27,38.49,52000.0,27.9775,28.0869,27.9191,28.0796,52000.0
2010-12-01 11:30:00,38.49,38.72,38.47,38.69,39000.0,28.0796,28.2474,28.065,28.2255,39000.0
2010-12-01 12:00:00,38.68,38.69,38.59,38.65,59300.0,28.2182,28.2255,28.1526,28.1963,59300.0
2010-12-01 12:30:00,38.64,38.66,38.6,38.61,36800.0,28.189,28.2036,28.1599,28.1672,36800.0
2010-12-01 13:00:00,38.6,38.64,38.48,38.51,47800.0,28.1599,28.189,28.0723,28.0942,47800.0
2010-12-01 13:30:00,38.5,38.61,38.5,38.6,30300.0,28.0869,28.1672,28.0869,28.1599,30300.0
2010-12-01 14:00:00,38.6,38.62,38.54,38.6,40300.0,28.1599,28.1745,28.1161,28.1599,40300.0
2010-12-01 14:30:00,38.61,38.7,38.61,38.64,40000.0,28.1672,28.2328,28.1672,28.189,40000.0
2010-12-01 15:00:00,38.64,38.64,38.54,38.56,45900.0,28.189,28.189,28.1161,28.1307,45900.0
2010-12-01 15:30:00,38.56,38.6,38.51,38.57,147400.0,28.1307,28.1599,28.0942,28.138,147400.0
2010-12-02 09:30:00,38.56,39.26,38.51,39.26,76200.0,28.1307,28.6414,28.0942,28.6414,76200.0
2010-12-02 10:00:00,39.28,39.43,39.24,39.36,68300.0,28.6559,28.7654,28.6268,28.7143,68300.0
2010-12-02 10:30:00,39.35,39.55,39.34,39.54,74000.0,28.707,28.8529,28.6997,28.8456,74000.0
2010-12-02 11:00:00,39.55,39.62,39.48,39.6,59600.0,28.8529,28.904,28.8018,28.8894,59600.0
2010-12-02 11:30:00,39.62,39.67,39.52,39.65,48100.0,28.904,28.9405,28.831,28.9259,48100.0
2010-12-02 12:00:00,39.66,39.69,39.6,39.67,44700.0,28.9332,28.9551,28.8894,28.9405,44700.0
2010-12-02 12:30:00,39.66,39.74,39.65,39.69,41500.0,28.9332,28.9915,28.9259,28.9551,41500.0
2010-12-02 13:00:00,39.68,39.69,39.62,39.65,53000.0,28.9478,28.9551,28.904,28.9259,53000.0
2010-12-02 13:30:00,39.65,39.75,39.64,39.74,62200.0,28.9259,28.9988,28.9186,28.9915,62200.0
2010-12-02 14:00:00,39.74,39.75,39.71,39.75,76400.0,28.9915,28.9988,28.9696,28.9988,76400.0
2010-12-02 14:30:00,39.74,39.75,39.63,39.64,84200.0,28.9915,28.9988,28.9113,28.9186,84200.0
2010-12-02 15:00:00,39.65,39.68,39.63,39.65,108000.0,28.9259,28.9478,28.9113,28.9259,108000.0
2010-12-02 15:30:00,39.65,39.71,39.62,39.7,217100.0,28.9259,28.9696,28.904,28.9623,217100.0
2010-12-03 09:30:00,39.57,39.8,39.5,39.71,70600.0,28.8675,29.0353,28.8164,28.9696,70600.0
2010-12-03 10:00:00,39.71,39.88,39.66,39.72,67600.0,28.9696,29.0937,28.9332,28.9769,67600.0
2010-12-03 10:30:00,39.73,40.1,39.71,40.09,86700.0,28.9842,29.2542,28.9696,29.2469,86700.0
2010-12-03 11:00:00,40.1,40.26,39.98,39.98,57900.0,29.2542,29.3709,29.1666,29.1666,57900.0
2010-12-03 11:30:00,39.98,39.99,39.74,39.74,27300.0,29.1666,29.1739,28.9915,28.9915,27300.0
2010-12-03 12:00:00,39.74,39.93,39.72,39.91,23100.0,28.9915,29.1301,28.9769,29.1155,23100.0
2010-12-03 12:30:00,39.9,39.99,39.88,39.98,81400.0,29.1083,29.1739,29.0937,29.1666,81400.0
2010-12-03 13:00:00,39.98,40.04,39.98,39.98,30800.0,29.1666,29.2104,29.1666,29.1666,30800.0
2010-12-03 13:30:00,39.98,40.0,39.93,39.95,46000.0,29.1666,29.1812,29.1301,29.1447,46000.0
2010-12-03 14:00:00,39.96,39.99,39.91,39.92,40700.0,29.152,29.1739,29.1155,29.1228,40700.0
2010-12-03 14:30:00,39.92,40.01,39.92,39.95,50600.0,29.1228,29.1885,29.1228,29.1447,50600.0
2010-12-03 15:00:00,39.96,39.99,39.83,39.87,53700.0,29.152,29.1739,29.0572,29.0864,53700.0
2010-12-03 15:30:00,39.87,39.95,39.85,39.87,177200.0,29.0864,29.1447,29.0718,29.0864,177200.0
2010-12-06 09:30:00,39.84,39.97,39.8,39.92,48300.0,29.0645,29.1593,29.0353,29.1228,48300.0
2010-12-06 10:00:00,39.92,39.96,39.85,39.95,29000.0,29.1228,29.152,29.0718,29.1447,29000.0
2010-12-06 10:30:00,39.96,39.97,39.9,39.96,37100.0,29.152,29.1593,29.1083,29.152,37100.0
2010-12-06 11:00:00,39.95,40.01,39.91,39.96,58200.0,29.1447,29.1885,29.1155,29.152,58200.0
2010-12-06 11:30:00,39.97,39.99,39.93,39.97,46900.0,29.1593,29.1739,29.1301,29.1593,46900.0
2010-12-06 12:00:00,39.98,40.0,39.91,39.95,35000.0,29.1666,29.1812,29.1155,29.1447,35000.0
2010-12-06 12:30:00,39.95,40.0,39.93,39.95,19000.0,29.1447,29.1812,29.1301,29.1447,19000.0
2010-12-06 13:00:00,39.95,40.03,39.94,40.01,52100.0,29.1447,29.2031,29.1374,29.1885,52100.0
2010-12-06 13:30:00,40.0,40.12,40.0,40.07,55000.0,29.1812,29.2687,29.1812,29.2323,55000.0
2010-12-06 14:00:00,40.07,40.11,40.05,40.07,48500.0,29.2323,29.2615,29.2177,29.2323,48500.0
2010-12-06 14:30:00,40.07,40.13,40.05,40.06,56900.0,29.2323,29.276,29.2177,29.225,56900.0
2010-12-06 15:00:00,40.07,40.09,40.03,40.03,127000.0,29.2323,29.2469,29.2031,29.2031,127000.0
2010-12-06 15:30:00,40.03,40.04,39.98,40.0,199500.0,29.2031,29.2104,29.1666,29.1812,199500.0
2010-12-07 09:30:00,40.42,40.69,40.25,40.67,90300.0,29.4876,29.6846,29.3636,29.67,90300.0
2010-12-07 10:00:00,40.66,40.85,40.62,40.75,58900.0,29.6627,29.8013,29.6335,29.7284,58900.0
2010-12-07 10:30:00,40.75,40.94,40.71,40.93,75100.0,29.7284,29.867,29.6992,29.8597,75100.0
2010-12-07 11:00:00,40.94,40.98,40.82,40.85,71900.0,29.867,29.8961,29.7794,29.8013,71900.0
2010-12-07 11:30:00,40.86,40.99,40.84,40.96,63000.0,29.8086,29.9034,29.794,29.8816,63000.0
2010-12-07 12:00:00,40.96,41.03,40.94,40.98,198800.0,29.8816,29.9326,29.867,29.8961,198800.0
2010-12-07 12:30:00,40.98,41.01,40.82,40.84,102000.0,29.8961,29.918,29.7794,29.794,102000.0
2010-12-07 13:00:00,40.84,40.88,40.75,40.85,81100.0,29.794,29.8232,29.7284,29.8013,81100.0
2010-12-07 13:30:00,40.85,41.07,40.84,41.01,66000.0,29.8013,29.9618,29.794,29.918,66000.0
2010-12-07 14:00:00,41.02,41.08,41.0,41.04,52000.0,29.9253,29.9691,29.9107,29.9399,52000.0
2010-12-07 14:30:00,41.04,41.06,40.79,40.8,124100.0,29.9399,29.9545,29.7575,29.7648,124100.0
2010-12-07 15:00:00,40.81,40.91,40.7,40.75,152100.0,29.7721,29.8451,29.6919,29.7284,152100.0
2010-12-07 15:30:00,40.75,40.82,40.67,40.74,188100.0,29.7284,29.7794,29.67,29.7211,188100.0
2010-12-08 09:30:00,40.85,41.05,40.74,40.83,52900.0,29.8013,29.9472,29.7211,29.7867,52900.0
2010-12-08 10:00:00,40.82,40.82,40.62,40.75,43600.0,29.7794,29.7794,29.6335,29.7284,43600.0
2010-12-08 10:30:00,40.73,40.75,40.55,40.67,56400.0,29.7138,29.7284,29.5824,29.67,56400.0
2010-12-08 11:00:00,40.69,40.82,40.67,40.8,28400.0,29.6846,29.7794,29.67,29.7648,28400.0
2010-12-08 11:30:00,40.8,40.83,40.71,40.83,50400.0,29.7648,29.7867,29.6992,29.7867,50400.0
2010-12-08 12:00:00,40.84,40.88,40.8,40.86,41100.0,29.794,29.8232,29.7648,29.8086,41100.0
2010-12-08 12:30:00,40.85,40.85,40.78,40.8,56600.0,29.8013,29.8013,29.7502,29.7648,56600.0
2010-12-08 13:00:00,40.79,40.86,40.76,40.78,59900.0,29.7575,29.8086,29.7356,29.7502,59900.0
2010-12-08 13:30:00,40.78,40.88,40.77,40.82,54800.0,29.7502,29.8232,29.7429,29.7794,54800.0
2010-12-08 14:00:00,40.83,40.84,40.79,40.79,42600.0,29.7867,29.794,29.7575,29.7575,42600.0
2010-12-08 14:30:00,40.79,40.92,40.79,40.84,58000.0,29.7575,29.8524,29.7575,29.794,58000.0
2010-12-08 15:00:00,40.84,40.84,40.69,40.76,72400.0,29.794,29.794,29.6846,29.7356,72400.0
2010-12-08 15:30:00,40.77,40.79,40.74,40.77,171400.0,29.7429,29.7575,29.7211,29.7429,171400.0
2010-12-09 09:30:00,41.01,41.26,40.92,41.24,45000.0,29.918,30.1004,29.8524,30.0858,45000.0
2010-12-09 10:00:00,41.22,41.22,40.94,40.97,23000.0,30.0712,30.0712,29.867,29.8888,23000.0
2010-12-09 10:30:00,40.99,41.06,40.87,40.88,48600.0,29.9034,29.9545,29.8159,29.8232,48600.0
2010-12-09 11:00:00,40.88,40.98,40.86,40.91,45000.0,29.8232,29.8961,29.8086,29.8451,45000.0
2010-12-09 11:30:00,40.91,40.96,40.76,40.8,37900.0,29.8451,29.8816,29.7356,29.7648,37900.0
2010-12-09 12:00:00,40.82,40.9,40.8,40.9,17900.0,29.7794,29.8378,29.7648,29.8378,17900.0
2010-12-09 12:30:00,40.9,41.0,40.88,40.99,21100.0,29.8378,29.9107,29.8232,29.9034,21100.0
2010-12-09 13:00:00,40.99,41.06,40.92,40.95,38200.0,29.9034,29.9545,29.8524,29.8743,38200.0
2010-12-09 13:30:00,40.95,41.04,40.94,41.03,24500.0,29.8743,29.9399,29.867,29.9326,24500.0
2010-12-09 14:00:00,41.03,41.09,41.0,41.08,36500.0,29.9326,29.9764,29.9107,29.9691,36500.0
2010-12-09 14:30:00,41.08,41.15,41.08,41.15,54600.0,29.9691,30.0202,29.9691,30.0202,54600.0
2010-12-09 15:00:00,41.15,41.19,41.1,41.1,48600.0,30.0202,30.0493,29.9837,29.9837,48600.0
2010-12-09 15:30:00,41.11,41.19,41.06,41.11,94200.0,29.991,30.0493,29.9545,29.991,94200.0
2010-12-10 09:30:00,41.28,41.28,40.98,41.01,48000.0,30.115,30.115,29.8961,29.918,48000.0
2010-12-10 10:00:00,40.98,40.99,40.78,40.86,46600.0,29.8961,29.9034,29.7502,29.8086,46600.0
2010-12-10 10:30:00,40.85,40.9,40.78,40.86,44400.0,29.8013,29.8378,29.7502,29.8086,44400.0
2010-12-10 11:00:00,40.86,40.96,40.84,40.84,57300.0,29.8086,29.8816,29.794,29.794,57300.0
2010-12-10 11:30:00,40.85,40.95,40.83,40.94,31700.0,29.8013,29.8743,29.7867,29.867,31700.0
2010-12-10 12:00:00,40.94,41.01,40.9,40.99,45600.0,29.867,29.918,29.8378,29.9034,45600.0
2010-12-10 12:30:00,40.99,41.06,40.99,41.05,34900.0,29.9034,29.9545,29.9034,29.9472,34900.0
2010-12-10 13:00:00,41.05,41.2,41.04,41.19,24700.0,29.9472,30.0566,29.9399,30.0493,24700.0
2010-12-10 13:30:00,41.18,41.3,41.17,41.3,40500.0,30.042,30.1296,30.0348,30.1296,40500.0
2010-12-10 14:00:00,41.3,41.34,41.28,41.32,31600.0,30.1296,30.1588,30.115,30.1442,31600.0
2010-12-10 14:30:00,41.31,41.41,41.28,41.4,33800.0,30.1369,30.2098,30.115,30.2025,33800.0
2010-12-10 15:00:00,41.4,41.4,41.32,41.33,33900.0,30.2025,30.2025,30.1442,30.1515,33900.0
2010-12-10 15:30:00,41.33,41.38,41.32,41.36,97200.0,30.1515,30.188,30.1442,30.1734,97200.0
2010-12-13 09:30:00,41.5,41.74,41.49,41.62,62900.0,30.2755,30.4506,30.2682,30.363,62900.0
2010-12-13 10:00:00,41.62,41.7,41.62,41.63,38200.0,30.363,30.4214,30.363,30.3703,38200.0
2010-12-13 10:30:00,41.61,41.72,41.59,41.72,54100.0,30.3557,30.436,30.3412,30.436,54100.0
2010-12-13 11:00:00,41.72,41.72,41.58,41.6,36300.0,30.436,30.436,30.3339,30.3485,36300.0
2010-12-13 11:30:00,41.59,41.59,41.56,41.58,20100.0,30.3412,30.3412,30.3193,30.3339,20100.0
2010-12-13 12:00:00,41.58,41.61,41.54,41.54,36000.0,30.3339,30.3557,30.3047,30.3047,36000.0
2010-12-13 12:30:00,41.55,41.56,41.49,41.49,20500.0,30.312,30.3193,30.2682,30.2682,20500.0
2010-12-13 13:00:00,41.49,41.5,41.44,41.47,22300.0,30.2682,30.2755,30.2317,30.2536,22300.0
2010-12-13 13:30:00,41.46,41.5,41.44,41.5,26400.0,30.2463,30.2755,30.2317,30.2755,26400.0
2010-12-13 14:00:00,41.51,41.57,41.5,41.57,31300.0,30.2828,30.3266,30.2755,30.3266,31300.0
2010-12-13 14:30:00,41.58,41.6,41.54,41.54,46400.0,30.3339,30.3485,30.3047,30.3047,46400.0
2010-12-13 15:00:00,41.54,41.6,41.52,41.53,81400.0,30.3047,30.3485,30.2901,30.2974,81400.0
2010-12-13 15:30:00,41.54,41.55,41.39,41.42,116100.0,30.3047,30.312,30.1953,30.2171,116100.0
2010-12-14 09:30:00,41.45,41.74,41.3,41.68,54000.0,30.239,30.4506,30.1296,30.4068,54000.0
2010-12-14 10:00:00,41.67,41.69,41.54,41.66,50900.0,30.3995,30.4141,30.3047,30.3922,50900.0
2010-12-14 10:30:00,41.66,41.8,41.66,41.76,71900.0,30.3922,30.4944,30.3922,30.4652,71900.0
2010-12-14 11:00:00,41.76,41.92,41.76,41.85,66700.0,30.4652,30.5819,30.4652,30.5308,66700.0
2010-12-14 11:30:00,41.85,41.87,41.73,41.74,40300.0,30.5308,30.5454,30.4433,30.4506,40300.0
2010-12-14 12:00:00,41.74,41.82,41.74,41.78,36900.0,30.4506,30.5089,30.4506,30.4798,36900.0
2010-12-14 12:30:00,41.78,41.83,41.75,41.79,54000.0,30.4798,30.5162,30.4579,30.4871,54000.0
2010-12-14 13:00:00,41.78,41.79,41.74,41.74,20800.0,30.4798,30.4871,30.4506,30.4506,20800.0
2010-12-14 13:30:00,41.74,41.79,41.72,41.78,37600.0,30.4506,30.4871,30.436,30.4798,37600.0
2010-12-14 14:00:00,41.79,41.97,41.78,41.79,73000.0,30.4871,30.6184,30.4798,30.4871,73000.0
2010-12-14 14:30:00,41.79,41.84,41.72,41.81,71900.0,30.4871,30.5235,30.436,30.5017,71900.0
2010-12-14 15:00:00,41.81,41.84,41.65,41.7,81600.0,30.5017,30.5235,30.3849,30.4214,81600.0
2010-12-14 15:30:00,41.71,41.75,41.62,41.71,139000.0,30.4287,30.4579,30.363,30.4287,139000.0
2010-12-15 09:30:00,41.63,41.94,41.63,41.94,38700.0,30.3703,30.5965,30.3703,30.5965,38700.0
2010-12-15 10:00:00,41.96,41.96,41.88,41.9,28800.0,30.6111,30.6111,30.5527,30.5673,28800.0
2010-12-15 10:30:00,41.9,41.99,41.9,41.98,38200.0,30.5673,30.633,30.5673,30.6257,38200.0
2010-12-15 11:00:00,41.98,41.99,41.85,41.95,46200.0,30.6257,30.633,30.5308,30.6038,46200.0
2010-12-15 11:30:00,41.96,41.99,41.91,41.98,35500.0,30.6111,30.633,30.5746,30.6257,35500.0
2010-12-15 12:00:00,41.98,41.99,41.84,41.88,25400.0,30.6257,30.633,30.5235,30.5527,25400.0
2010-12-15 12:30:00,41.87,41.89,41.69,41.76,52800.0,30.5454,30.56,30.4141,30.4652,52800.0
2010-12-15 13:00:00,41.77,41.79,41.69,41.78,23200.0,30.4725,30.4871,30.4141,30.4798,23200.0
2010-12-15 13:30:00,41.79,41.92,41.79,41.91,45300.0,30.4871,30.5819,30.4871,30.5746,45300.0
2010-12-15 14:00:00,41.91,41.92,41.79,41.81,65100.0,30.5746,30.5819,30.4871,30.5017,65100.0
2010-12-15 14:30:00,41.8,41.83,41.7,41.8,89900.0,30.4944,30.5162,30.4214,30.4944,89900.0
2010-12-15 15:00:00,41.79,41.94,41.78,41.87,69600.0,30.4871,30.5965,30.4798,30.5454,69600.0
2010-12-15 15:30:00,41.86,41.94,41.73,41.75,128500.0,30.5381,30.5965,30.4433,30.4579,128500.0
2010-12-16 09:30:00,41.75,42.25,41.75,42.02,93600.0,30.4579,30.8226,30.4579,30.6549,93600.0
2010-12-16 10:00:00,42.02,42.12,41.9,42.08,60300.0,30.6549,30.7278,30.5673,30.6986,60300.0
2010-12-16 10:30:00,42.09,42.17,41.99,42.17,46500.0,30.7059,30.7643,30.633,30.7643,46500.0
2010-12-16 11:00:00,42.17,42.49,42.17,42.47,64600.0,30.7643,30.9977,30.7643,30.9831,64600.0
2010-12-16 11:30:00,42.48,42.49,42.3,42.38,61700.0,30.9904,30.9977,30.8591,30.9175,61700.0
2010-12-16 12:00:00,42.38,42.39,42.16,42.16,33800.0,30.9175,30.9248,30.757,30.757,33800.0
2010-12-16 12:30:00,42.16,42.23,42.12,42.18,39700.0,30.757,30.8081,30.7278,30.7716,39700.0
2010-12-16 13:00:00,42.19,42.21,42.14,42.17,40700.0,30.7789,30.7935,30.7424,30.7643,40700.0
2010-12-16 13:30:00,42.16,42.18,42.11,42.15,34600.0,30.757,30.7716,30.7205,30.7497,34600.0
2010-12-16 14:00:00,42.15,42.26,42.14,42.24,42600.0,30.7497,30.8299,30.7424,30.8154,42600.0
2010-12-16 14:30:00,42.24,42.33,42.19,42.23,54100.0,30.8154,30.881,30.7789,30.8081,54100.0
2010-12-16 15:00:00,42.24,42.3,42.1,42.16,88800.0,30.8154,30.8591,30.7132,30.757,88800.0
2010-12-16 15:30:00,42.17,42.21,42.12,42.2,118800.0,30.7643,30.7935,30.7278,30.7862,118800.0
2010-12-17 09:30:00,42.16,42.38,41.96,42.09,151100.0,30.757,30.9175,30.6111,30.7059,151100.0
2010-12-17 10:00:00,42.09,42.34,42.02,42.31,50300.0,30.7059,30.8883,30.6549,30.8664,50300.0
2010-12-17 10:30:00,42.31,42.34,42.21,42.28,33300.0,30.8664,30.8883,30.7935,30.8445,33300.0
2010-12-17 11:00:00,42.28,42.4,42.27,42.39,38800.0,30.8445,30.9321,30.8372,30.9248,38800.0
2010-12-17 11:30:00,42.39,42.46,42.39,42.41,32300.0,30.9248,30.9758,30.9248,30.9394,32300.0
2010-12-17 12:00:00,42.41,42.47,42.37,42.39,25800.0,30.9394,30.9831,30.9102,30.9248,25800.0
2010-12-17 12:30:00,42.39,42.44,42.38,42.44,11500.0,30.9248,30.9613,30.9175,30.9613,11500.0
2010-12-17 13:00:00,42.43,42.46,42.41,42.42,35400.0,30.954,30.9758,30.9394,30.9467,35400.0
2010-12-17 13:30:00,42.42,42.42,42.38,42.41,34600.0,30.9467,30.9467,30.9175,30.9394,34600.0
2010-12-17 14:00:00,42.42,42.45,42.32,42.45,38600.0,30.9467,30.9686,30.8737,30.9686,38600.0
2010-12-17 14:30:00,42.45,42.46,42.42,42.45,48400.0,30.9686,30.9758,30.9467,30.9686,48400.0
2010-12-17 15:00:00,42.45,42.46,42.4,42.4,48900.0,30.9686,30.9758,30.9321,30.9321,48900.0
2010-12-17 15:30:00,42.4,42.41,42.21,42.33,191000.0,30.9321,30.9394,30.7935,30.881,191000.0
2010-12-20 09:30:00,42.4,42.45,42.27,42.37,56600.0,30.9321,30.9686,30.8372,30.9102,56600.0
2010-12-20 10:00:00,42.37,42.43,42.17,42.19,48700.0,30.9102,30.954,30.7643,30.7789,48700.0
2010-12-20 10:30:00,42.18,42.35,42.18,42.23,40200.0,30.7716,30.8956,30.7716,30.8081,40200.0
2010-12-20 11:00:00,42.21,42.26,42.12,42.13,36600.0,30.7935,30.8299,30.7278,30.7351,36600.0
2010-12-20 11:30:00,42.14,42.24,42.14,42.24,18600.0,30.7424,30.8154,30.7424,30.8154,18600.0
2010-12-20 12:00:00,42.24,42.28,42.19,42.28,42200.0,30.8154,30.8445,30.7789,30.8445,42200.0
2010-12-20 12:30:00,42.28,42.41,42.28,42.35,38400.0,30.8445,30.9394,30.8445,30.8956,38400.0
2010-12-20 13:00:00,42.35,42.38,42.29,42.3,23900.0,30.8956,30.9175,30.8518,30.8591,23900.0
2010-12-20 13:30:00,42.3,42.33,42.28,42.28,24800.0,30.8591,30.881,30.8445,30.8445,24800.0
2010-12-20 14:00:00,42.29,42.38,42.26,42.27,85700.0,30.8518,30.9175,30.8299,30.8372,85700.0
2010-12-20 14:30:00,42.28,42.3,42.24,42.26,41400.0,30.8445,30.8591,30.8154,30.8299,41400.0
2010-12-20 15:00:00,42.26,42.28,42.16,42.2,77600.0,30.8299,30.8445,30.757,30.7862,77600.0
2010-12-20 15:30:00,42.2,42.21,42.1,42.16,179500.0,30.7862,30.7935,30.7132,30.757,179500.0
2010-12-21 09:30:00,42.28,42.33,42.04,42.29,87100.0,30.8445,30.881,30.6694,30.8518,87100.0
2010-12-21 10:00:00,42.3,42.34,42.27,42.33,49200.0,30.8591,30.8883,30.8372,30.881,49200.0
2010-12-21 10:30:00,42.32,42.38,42.24,42.38,50000.0,30.8737,30.9175,30.8154,30.9175,50000.0
2010-12-21 11:00:00,42.39,42.5,42.35,42.4,57400.0,30.9248,31.005,30.8956,30.9321,57400.0
2010-12-21 11:30:00,42.41,42.42,42.31,42.33,41200.0,30.9394,30.9467,30.8664,30.881,41200.0
2010-12-21 12:00:00,42.33,42.42,42.33,42.35,35500.0,30.881,30.9467,30.881,30.8956,35500.0
2010-12-21 12:30:00,42.35,42.35,42.27,42.31,34300.0,30.8956,30.8956,30.8372,30.8664,34300.0
2010-12-21 13:00:00,42.31,42.32,42.22,42.24,43900.0,30.8664,30.8737,30.8008,30.8154,43900.0
2010-12-21 13:30:00,42.24,42.31,42.23,42.27,31400.0,30.8154,30.8664,30.8081,30.8372,31400.0
2010-12-21 14:00:00,42.27,42.27,42.18,42.22,67500.0,30.8372,30.8372,30.7716,30.8008,67500.0
2010-12-21 14:30:00,42.23,42.32,42.23,42.31,48000.0,30.8081,30.8737,30.8081,30.8664,48000.0
2010-12-21 15:00:00,42.31,42.33,42.26,42.27,65400.0,30.8664,30.881,30.8299,30.8372,65400.0
2010-12-21 15:30:00,42.27,42.33,42.14,42.2,122400.0,30.8372,30.881,30.7424,30.7862,122400.0
2010-12-22 09:30:00,42.2,42.45,42.19,42.43,36200.0,30.7862,30.9686,30.7789,30.954,36200.0
2010-12-22 10:00:00,42.44,42.51,42.37,42.5,46700.0,30.9613,31.0123,30.9102,31.005,46700.0
2010-12-22 10:30:00,42.49,42.59,42.49,42.55,36500.0,30.9977,31.0707,30.9977,31.0415,36500.0
2010-12-22 11:00:00,42.54,42.56,42.5,42.55,71900.0,31.0342,31.0488,31.005,31.0415,71900.0
2010-12-22 11:30:00,42.55,42.55,42.49,42.55,19900.0,31.0415,31.0415,30.9977,31.0415,19900.0
2010-12-22 12:00:00,42.54,42.67,42.53,42.67,25400.0,31.0342,31.129,31.0269,31.129,25400.0
2010-12-22 12:30:00,42.66,42.67,42.51,42.54,32600.0,31.1218,31.129,31.0123,31.0342,32600.0
2010-12-22 13:00:00,42.54,42.58,42.5,42.54,49500.0,31.0342,31.0634,31.005,31.0342,49500.0
2010-12-22 13:30:00,42.54,42.63,42.46,42.48,153000.0,31.0342,31.0999,30.9758,30.9904,153000.0
2010-12-22 14:00:00,42.48,42.49,42.42,42.43,27600.0,30.9904,30.9977,30.9467,30.954,27600.0
2010-12-22 14:30:00,42.43,42.56,42.43,42.56,33500.0,30.954,31.0488,30.954,31.0488,33500.0
2010-12-22 15:00:00,42.56,42.58,42.5,42.5,33700.0,31.0488,31.0634,31.005,31.005,33700.0
2010-12-22 15:30:00,42.51,42.51,42.39,42.49,68700.0,31.0123,31.0123,30.9248,30.9977,68700.0
2010-12-23 09:30:00,42.34,42.78,42.34,42.62,43000.0,30.8883,31.2093,30.8883,31.0926,43000.0
2010-12-23 10:00:00,42.66,42.74,42.6,42.6,25100.0,31.1218,31.1801,31.078,31.078,25100.0
2010-12-23 10:30:00,42.6,42.61,42.56,42.59,36600.0,31.078,31.0853,31.0488,31.0707,36600.0
2010-12-23 11:00:00,42.59,42.62,42.57,42.58,24500.0,31.0707,31.0926,31.0561,31.0634,24500.0
2010-12-23 11:30:00,42.58,42.61,42.49,42.5,31000.0,31.0634,31.0853,30.9977,31.005,31000.0
2010-12-23 12:00:00,42.5,42.51,42.38,42.45,27100.0,31.005,31.0123,30.9175,30.9686,27100.0
2010-12-23 12:30:00,42.45,42.48,42.44,42.44,19300.0,30.9686,30.9904,30.9613,30.9613,19300.0
2010-12-23 13:00:00,42.44,42.5,42.41,42.41,30300.0,30.9613,31.005,30.9394,30.9394,30300.0
2010-12-23 13:30:00,42.42,42.43,42.41,42.41,13200.0,30.9467,30.954,30.9394,30.9394,13200.0
2010-12-23 14:00:00,42.41,42.45,42.3,42.34,30500.0,30.9394,30.9686,30.8591,30.8883,30500.0
2010-12-23 14:30:00,42.35,42.51,42.34,42.51,31300.0,30.8956,31.0123,30.8883,31.0123,31300.0
2010-12-23 15:00:00,42.51,42.55,42.49,42.53,33000.0,31.0123,31.0415,30.9977,31.0269,33000.0
2010-12-23 15:30:00,42.53,42.53,42.34,42.42,62800.0,31.0269,31.0269,30.8883,30.9467,62800.0
2010-12-27 09:30:00,42.24,42.47,42.23,42.43,18100.0,30.8154,30.9831,30.8081,30.954,18100.0
2010-12-27 10:00:00,42.43,42.44,42.28,42.38,37000.0,30.954,30.9613,30.8445,30.9175,37000.0
2010-12-27 10:30:00,42.4,42.4,42.31,42.34,24500.0,30.9321,30.9321,30.8664,30.8883,24500.0
2010-12-27 11:00:00,42.34,42.42,42.33,42.4,28500.0,30.8883,30.9467,30.881,30.9321,28500.0
2010-12-27 11:30:00,42.4,42.44,42.38,42.44,24200.0,30.9321,30.9613,30.9175,30.9613,24200.0
2010-12-27 12:00:00,42.44,42.44,42.35,42.35,34900.0,30.9613,30.9613,30.8956,30.8956,34900.0
2010-12-27 12:30:00,42.36,42.36,42.32,42.35,20500.0,30.9029,30.9029,30.8737,30.8956,20500.0
2010-12-27 13:00:00,42.36,42.4,42.35,42.4,39500.0,30.9029,30.9321,30.8956,30.9321,39500.0
2010-12-27 13:30:00,42.41,42.41,42.37,42.38,36700.0,30.9394,30.9394,30.9102,30.9175,36700.0
2010-12-27 14:00:00,42.38,42.41,42.38,42.39,27100.0,30.9175,30.9394,30.9175,30.9248,27100.0
2010-12-27 14:30:00,42.4,42.57,42.4,42.55,28900.0,30.9321,31.0561,30.9321,31.0415,28900.0
2010-12-27 15:00:00,42.54,42.57,42.5,42.5,16100.0,31.0342,31.0561,31.005,31.005,16100.0
2010-12-27 15:30:00,42.5,42.55,42.47,42.49,56300.0,31.005,31.0415,30.9831,30.9977,56300.0
2010-12-28 09:30:00,42.62,42.63,42.35,42.4,25800.0,31.0926,31.0999,30.8956,30.9321,25800.0
2010-12-28 10:00:00,42.4,42.4,42.2,42.3,35300.0,30.9321,30.9321,30.7862,30.8591,35300.0
2010-12-28 10:30:00,42.3,42.31,42.24,42.25,21900.0,30.8591,30.8664,30.8154,30.8226,21900.0
2010-12-28 11:00:00,42.25,42.33,42.23,42.26,52800.0,30.8226,30.881,30.8081,30.8299,52800.0
2010-12-28 11:30:00,42.25,42.26,42.18,42.21,24100.0,30.8226,30.8299,30.7716,30.7935,24100.0
2010-12-28 12:00:00,42.21,42.25,42.2,42.25,21700.0,30.7935,30.8226,30.7862,30.8226,21700.0
2010-12-28 12:30:00,42.25,42.25,42.16,42.18,30300.0,30.8226,30.8226,30.757,30.7716,30300.0
2010-12-28 13:00:00,42.19,42.25,42.19,42.23,35600.0,30.7789,30.8226,30.7789,30.8081,35600.0
2010-12-28 13:30:00,42.24,42.25,42.23,42.24,36700.0,30.8154,30.8226,30.8081,30.8154,36700.0
2010-12-28 14:00:00,42.25,42.28,42.24,42.24,50900.0,30.8226,30.8445,30.8154,30.8154,50900.0
2010-12-28 14:30:00,42.24,42.3,42.23,42.3,55500.0,30.8154,30.8591,30.8081,30.8591,55500.0
2010-12-28 15:00:00,42.29,42.38,42.29,42.29,62700.0,30.8518,30.9175,30.8518,30.8518,62700.0
2010-12-28 15:30:00,42.29,42.31,42.2,42.23,117800.0,30.8518,30.8664,30.7862,30.8081,117800.0
2010-12-29 09:30:00,42.37,42.62,42.33,42.61,38700.0,30.9102,31.0926,30.881,31.0853,38700.0
2010-12-29 10:00:00,42.62,42.79,42.62,42.75,34000.0,31.0926,31.2166,31.0926,31.1874,34000.0
2010-12-29 10:30:00,42.75,42.75,42.57,42.66,29600.0,31.1874,31.1874,31.0561,31.1218,29600.0
2010-12-29 11:00:00,42.66,42.7,42.66,42.69,18000.0,31.1218,31.1509,31.1218,31.1436,18000.0
2010-12-29 11:30:00,42.69,42.71,42.67,42.68,29400.0,31.1436,31.1582,31.129,31.1363,29400.0
2010-12-29 12:00:00,42.68,42.68,42.61,42.61,20800.0,31.1363,31.1363,31.0853,31.0853,20800.0
2010-12-29 12:30:00,42.62,42.69,42.61,42.68,19700.0,31.0926,31.1436,31.0853,31.1363,19700.0
2010-12-29 13:00:00,42.67,42.68,42.65,42.67,22300.0,31.129,31.1363,31.1145,31.129,22300.0
2010-12-29 13:30:00,42.67,42.72,42.67,42.72,25000.0,31.129,31.1655,31.129,31.1655,25000.0
2010-12-29 14:00:00,42.72,42.72,42.66,42.66,37200.0,31.1655,31.1655,31.1218,31.1218,37200.0
2010-12-29 14:30:00,42.67,42.67,42.62,42.64,31500.0,31.129,31.129,31.0926,31.1072,31500.0
2010-12-29 15:00:00,42.64,42.65,42.57,42.57,49300.0,31.1072,31.1145,31.0561,31.0561,49300.0
2010-12-29 15:30:00,42.57,42.57,42.43,42.46,87900.0,31.0561,31.0561,30.954,30.9758,87900.0
2010-12-30 09:30:00,42.36,42.6,42.27,42.5,29300.0,30.9029,31.078,30.8372,31.005,29300.0
2010-12-30 10:00:00,42.51,42.53,42.32,42.48,36800.0,31.0123,31.0269,30.8737,30.9904,36800.0
2010-12-30 10:30:00,42.48,42.65,42.48,42.6,27700.0,30.9904,31.1145,30.9904,31.078,27700.0
2010-12-30 11:00:00,42.6,42.68,42.59,42.68,19600.0,31.078,31.1363,31.0707,31.1363,19600.0
2010-12-30 11:30:00,42.68,42.68,42.59,42.59,17400.0,31.1363,31.1363,31.0707,31.0707,17400.0
2010-12-30 12:00:00,42.6,42.61,42.59,42.61,13900.0,31.078,31.0853,31.0707,31.0853,13900.0
2010-12-30 12:30:00,42.62,42.67,42.59,42.6,57000.0,31.0926,31.129,31.0707,31.078,57000.0
2010-12-30 13:00:00,42.6,42.62,42.57,42.59,27400.0,31.078,31.0926,31.0561,31.0707,27400.0
2010-12-30 13:30:00,42.59,42.59,42.51,42.53,30800.0,31.0707,31.0707,31.0123,31.0269,30800.0
2010-12-30 14:00:00,42.54,42.57,42.53,42.53,27700.0,31.0342,31.0561,31.0269,31.0269,27700.0
2010-12-30 14:30:00,42.53,42.55,42.49,42.5,16700.0,31.0269,31.0415,30.9977,31.005,16700.0
2010-12-30 15:00:00,42.5,42.5,42.44,42.49,61300.0,31.005,31.005,30.9613,30.9977,61300.0
2010-12-30 15:30:00,42.49,42.58,42.42,42.47,78700.0,30.9977,31.0634,30.9467,30.9831,78700.0
2010-12-31 09:30:00,42.35,42.48,42.29,42.33,20100.0,30.8956,30.9904,30.8518,30.881,20100.0
2010-12-31 10:00:00,42.33,42.51,42.33,42.51,13400.0,30.881,31.0123,30.881,31.0123,13400.0
2010-12-31 10:30:00,42.51,42.59,42.51,42.56,17700.0,31.0123,31.0707,31.0123,31.0488,17700.0
2010-12-31 11:00:00,42.57,42.63,42.56,42.63,16400.0,31.0561,31.0999,31.0488,31.0999,16400.0
2010-12-31 11:30:00,42.63,42.65,42.58,42.59,17300.0,31.0999,31.1145,31.0634,31.0707,17300.0
2010-12-31 12:00:00,42.59,42.66,42.59,42.66,10000.0,31.0707,31.1218,31.0707,31.1218,10000.0
2010-12-31 12:30:00,42.66,42.66,42.47,42.47,18300.0,31.1218,31.1218,30.9831,30.9831,18300.0
2010-12-31 13:00:00,42.47,42.55,42.47,42.54,28900.0,30.9831,31.0415,30.9831,31.0342,28900.0
2010-12-31 13:30:00,42.54,42.57,42.53,42.55,9100.0,31.0342,31.0561,31.0269,31.0415,9100.0
2010-12-31 14:00:00,42.54,42.55,42.51,42.53,12300.0,31.0342,31.0415,31.0123,31.0269,12300.0
2010-12-31 14:30:00,42.53,42.58,42.53,42.54,12100.0,31.0269,31.0634,31.0269,31.0342,12100.0
2010-12-31 15:00:00,42.54,42.6,42.54,42.59,22200.0,31.0342,31.078,31.0342,31.0707,22200.0
2010-12-31 15:30:00,42.58,42.6,42.33,42.35,142800.0,31.0634,31.078,30.881,30.8956,142800.0
2011-01-03 09:30:00,42.64,42.64,41.65,41.92,195400.0,31.1072,31.1072,30.3849,30.5819,195400.0
2011-01-03 10:00:00,41.91,41.95,41.79,41.91,79300.0,30.5746,30.6038,30.4871,30.5746,79300.0
2011-01-03 10:30:00,41.91,42.08,41.86,42.07,58700.0,30.5746,30.6986,30.5381,30.6913,58700.0
2011-01-03 11:00:00,42.07,42.15,42.04,42.09,47600.0,30.6913,30.7497,30.6694,30.7059,47600.0
2011-01-03 11:30:00,42.09,42.09,41.89,41.91,49700.0,30.7059,30.7059,30.56,30.5746,49700.0
2011-01-03 12:00:00,41.91,42.11,41.9,41.95,67100.0,30.5746,30.7205,30.5673,30.6038,67100.0
2011-01-03 12:30:00,41.96,41.97,41.82,41.9,55900.0,30.6111,30.6184,30.5089,30.5673,55900.0
2011-01-03 13:00:00,41.9,42.0,41.9,41.91,44400.0,30.5673,30.6403,30.5673,30.5746,44400.0
2011-01-03 13:30:00,41.92,42.0,41.89,42.0,33500.0,30.5819,30.6403,30.56,30.6403,33500.0
2011-01-03 14:00:00,42.0,42.0,41.86,41.9,60400.0,30.6403,30.6403,30.5381,30.5673,60400.0
2011-01-03 14:30:00,41.9,41.93,41.83,41.93,139500.0,30.5673,30.5892,30.5162,30.5892,139500.0
2011-01-03 15:00:00,41.92,42.05,41.92,41.96,134600.0,30.5819,30.6767,30.5819,30.6111,134600.0
2011-01-03 15:30:00,41.96,42.01,41.8,41.8,212900.0,30.6111,30.6476,30.4944,30.4944,212900.0
2011-01-04 09:30:00,42.03,42.03,41.49,41.55,62100.0,30.6622,30.6622,30.2682,30.312,62100.0
2011-01-04 10:00:00,41.55,41.7,41.5,41.68,111200.0,30.312,30.4214,30.2755,30.4068,111200.0
2011-01-04 10:30:00,41.69,41.7,41.54,41.6,43300.0,30.4141,30.4214,30.3047,30.3485,43300.0
2011-01-04 11:00:00,41.59,41.63,41.51,41.55,180600.0,30.3412,30.3703,30.2828,30.312,180600.0
2011-01-04 11:30:00,41.55,41.6,41.51,41.51,85100.0,30.312,30.3485,30.2828,30.2828,85100.0
2011-01-04 12:00:00,41.51,41.7,41.48,41.55,258000.0,30.2828,30.4214,30.2609,30.312,258000.0
2011-01-04 12:30:00,41.52,41.78,41.5,41.78,135400.0,30.2901,30.4798,30.2755,30.4798,135400.0
2011-01-04 13:00:00,41.77,41.99,41.71,41.83,127300.0,30.4725,30.633,30.4287,30.5162,127300.0
2011-01-04 13:30:00,41.83,41.83,41.69,41.69,33100.0,30.5162,30.5162,30.4141,30.4141,33100.0
2011-01-04 14:00:00,41.69,41.84,41.65,41.81,39900.0,30.4141,30.5235,30.3849,30.5017,39900.0
2011-01-04 14:30:00,41.81,41.81,41.67,41.67,43700.0,30.5017,30.5017,30.3995,30.3995,43700.0
2011-01-04 15:00:00,41.68,41.68,41.58,41.67,60800.0,30.4068,30.4068,30.3339,30.3995,60800.0
2011-01-04 15:30:00,41.67,41.9,41.63,41.87,239800.0,30.3995,30.5673,30.3703,30.5454,239800.0
2011-01-05 09:30:00,41.62,41.8,41.39,41.69,57900.0,30.363,30.4944,30.1953,30.4141,57900.0
2011-01-05 10:00:00,41.69,41.87,41.65,41.84,44700.0,30.4141,30.5454,30.3849,30.5235,44700.0
2011-01-05 10:30:00,41.83,42.08,41.78,41.99,56700.0,30.5162,30.6986,30.4798,30.633,56700.0
2011-01-05 11:00:00,41.98,42.22,41.98,42.21,33700.0,30.6257,30.8008,30.6257,30.7935,33700.0
2011-01-05 11:30:00,42.2,42.34,42.18,42.29,47800.0,30.7862,30.8883,30.7716,30.8518,47800.0
2011-01-05 12:00:00,42.28,42.28,42.06,42.2,56100.0,30.8445,30.8445,30.684,30.7862,56100.0
2011-01-05 12:30:00,42.2,42.27,42.17,42.17,62300.0,30.7862,30.8372,30.7643,30.7643,62300.0
2011-01-05 13:00:00,42.18,42.23,41.96,41.97,37600.0,30.7716,30.8081,30.6111,30.6184,37600.0
2011-01-05 13:30:00,41.97,42.01,41.91,41.97,47200.0,30.6184,30.6476,30.5746,30.6184,47200.0
2011-01-05 14:00:00,41.95,41.95,41.78,41.78,41200.0,30.6038,30.6038,30.4798,30.4798,41200.0
2011-01-05 14:30:00,41.79,41.8,41.7,41.75,70800.0,30.4871,30.4944,30.4214,30.4579,70800.0
2011-01-05 15:00:00,41.75,41.81,41.6,41.64,116400.0,30.4579,30.5017,30.3485,30.3776,116400.0
2011-01-05 15:30:00,41.64,41.72,41.6,41.64,173300.0,30.3776,30.436,30.3485,30.3776,173300.0
2011-01-06 09:30:00,41.71,41.77,41.48,41.59,92900.0,30.4287,30.4725,30.2609,30.3412,92900.0
2011-01-06 10:00:00,41.6,41.61,41.5,41.52,69100.0,30.3485,30.3557,30.2755,30.2901,69100.0
2011-01-06 10:30:00,41.52,41.56,41.29,41.29,58900.0,30.2901,30.3193,30.1223,30.1223,58900.0
2011-01-06 11:00:00,41.3,41.32,41.18,41.28,104700.0,30.1296,30.1442,30.042,30.115,104700.0
2011-01-06 11:30:00,41.27,41.3,41.14,41.24,53300.0,30.1077,30.1296,30.0129,30.0858,53300.0
2011-01-06 12:00:00,41.24,41.25,41.09,41.09,51000.0,30.0858,30.0931,29.9764,29.9764,51000.0
2011-01-06 12:30:00,41.09,41.15,41.02,41.06,56500.0,29.9764,30.0202,29.9253,29.9545,56500.0
2011-01-06 13:00:00,41.06,41.08,40.94,40.94,55100.0,29.9545,29.9691,29.867,29.867,55100.0
2011-01-06 13:30:00,40.95,40.95,40.86,40.87,97100.0,29.8743,29.8743,29.8086,29.8159,97100.0
2011-01-06 14:00:00,40.87,40.97,40.83,40.91,79000.0,29.8159,29.8888,29.7867,29.8451,79000.0
2011-01-06 14:30:00,40.92,40.98,40.85,40.96,113300.0,29.8524,29.8961,29.8013,29.8816,113300.0
2011-01-06 15:00:00,40.96,41.02,40.82,40.91,77500.0,29.8816,29.9253,29.7794,29.8451,77500.0
2011-01-06 15:30:00,40.91,41.16,40.89,41.1,169100.0,29.8451,30.0275,29.8305,29.9837,169100.0
2011-01-07 09:30:00,41.26,41.58,41.17,41.3,43800.0,30.1004,30.3339,30.0348,30.1296,43800.0
2011-01-07 10:00:00,41.3,41.43,41.21,41.26,40100.0,30.1296,30.2244,30.0639,30.1004,40100.0
2011-01-07 10:30:00,41.25,41.3,41.04,41.06,64400.0,30.0931,30.1296,29.9399,29.9545,64400.0
2011-01-07 11:00:00,41.07,41.07,40.82,40.82,51000.0,29.9618,29.9618,29.7794,29.7794,51000.0
2011-01-07 11:30:00,40.8,40.82,40.69,40.79,41900.0,29.7648,29.7794,29.6846,29.7575,41900.0
2011-01-07 12:00:00,40.79,40.81,40.67,40.68,38700.0,29.7575,29.7721,29.67,29.6773,38700.0
2011-01-07 12:30:00,40.68,40.77,40.53,40.77,55700.0,29.6773,29.7429,29.5679,29.7429,55700.0
2011-01-07 13:00:00,40.77,40.79,40.59,40.62,48500.0,29.7429,29.7575,29.6116,29.6335,48500.0
2011-01-07 13:30:00,40.62,40.72,40.57,40.57,32100.0,29.6335,29.7065,29.597,29.597,32100.0
2011-01-07 14:00:00,40.57,40.73,40.56,40.73,38200.0,29.597,29.7138,29.5897,29.7138,38200.0
2011-01-07 14:30:00,40.72,40.83,40.7,40.76,68700.0,29.7065,29.7867,29.6919,29.7356,68700.0
2011-01-07 15:00:00,40.76,40.92,40.76,40.85,56900.0,29.7356,29.8524,29.7356,29.8013,56900.0
2011-01-07 15:30:00,40.85,40.99,40.78,40.95,164000.0,29.8013,29.9034,29.7502,29.8743,164000.0
2011-01-10 09:30:00,40.73,40.77,40.34,40.46,79600.0,29.7138,29.7429,29.4292,29.5168,79600.0
2011-01-10 10:00:00,40.45,40.67,40.41,40.62,35600.0,29.5095,29.67,29.4803,29.6335,35600.0
2011-01-10 10:30:00,40.63,40.76,40.62,40.72,54700.0,29.6408,29.7356,29.6335,29.7065,54700.0
2011-01-10 11:00:00,40.72,40.77,40.56,40.74,37300.0,29.7065,29.7429,29.5897,29.7211,37300.0
2011-01-10 11:30:00,40.73,40.85,40.7,40.79,26800.0,29.7138,29.8013,29.6919,29.7575,26800.0
2011-01-10 12:00:00,40.78,40.86,40.67,40.83,46700.0,29.7502,29.8086,29.67,29.7867,46700.0
2011-01-10 12:30:00,40.83,40.83,40.72,40.73,21600.0,29.7867,29.7867,29.7065,29.7138,21600.0
2011-01-10 13:00:00,40.73,40.81,40.72,40.79,30000.0,29.7138,29.7721,29.7065,29.7575,30000.0
2011-01-10 13:30:00,40.8,40.92,40.79,40.91,34700.0,29.7648,29.8524,29.7575,29.8451,34700.0
2011-01-10 14:00:00,40.9,40.93,40.82,40.9,28800.0,29.8378,29.8597,29.7794,29.8378,28800.0
2011-01-10 14:30:00,40.9,40.97,40.86,40.96,30500.0,29.8378,29.8888,29.8086,29.8816,30500.0
2011-01-10 15:00:00,40.96,41.08,40.96,41.03,37100.0,29.8816,29.9691,29.8816,29.9326,37100.0
2011-01-10 15:30:00,41.03,41.05,40.96,40.97,87000.0,29.9326,29.9472,29.8816,29.8888,87000.0
2011-01-11 09:30:00,41.26,41.35,41.06,41.1,95700.0,30.1004,30.1661,29.9545,29.9837,95700.0
2011-01-11 10:00:00,41.1,41.22,41.06,41.13,60600.0,29.9837,30.0712,29.9545,30.0056,60600.0
2011-01-11 10:30:00,41.14,41.14,41.02,41.04,36100.0,30.0129,30.0129,29.9253,29.9399,36100.0
2011-01-11 11:00:00,41.05,41.23,41.05,41.18,22800.0,29.9472,30.0785,29.9472,30.042,22800.0
2011-01-11 11:30:00,41.19,41.21,41.07,41.11,25600.0,30.0493,30.0639,29.9618,29.991,25600.0
2011-01-11 12:00:00,41.09,41.14,41.08,41.1,15700.0,29.9764,30.0129,29.9691,29.9837,15700.0
2011-01-11 12:30:00,41.1,41.13,41.09,41.11,23500.0,29.9837,30.0056,29.9764,29.991,23500.0
2011-01-11 13:00:00,41.11,41.13,40.93,41.02,52800.0,29.991,30.0056,29.8597,29.9253,52800.0
2011-01-11 13:30:00,41.02,41.03,40.84,40.84,26700.0,29.9253,29.9326,29.794,29.794,26700.0
2011-01-11 14:00:00,40.83,40.94,40.7,40.94,33400.0,29.7867,29.867,29.6919,29.867,33400.0
2011-01-11 14:30:00,40.94,40.96,40.85,40.94,27400.0,29.867,29.8816,29.8013,29.867,27400.0
2011-01-11 15:00:00,40.95,41.0,40.92,40.98,21100.0,29.8743,29.9107,29.8524,29.8961,21100.0
2011-01-11 15:30:00,40.97,41.06,40.9,41.04,118100.0,29.8888,29.9545,29.8378,29.9399,118100.0
2011-01-12 09:30:00,41.46,41.55,41.2,41.42,33200.0,30.2463,30.312,30.0566,30.2171,33200.0
2011-01-12 10:00:00,41.43,41.66,41.4,41.63,52700.0,30.2244,30.3922,30.2025,30.3703,52700.0
2011-01-12 10:30:00,41.64,41.71,41.54,41.68,28000.0,30.3776,30.4287,30.3047,30.4068,28000.0
2011-01-12 11:00:00,41.68,41.79,41.61,41.76,31400.0,30.4068,30.4871,30.3557,30.4652,31400.0
2011-01-12 11:30:00,41.75,41.81,41.75,41.78,17800.0,30.4579,30.5017,30.4579,30.4798,17800.0
2011-01-12 12:00:00,41.78,41.88,41.77,41.85,45500.0,30.4798,30.5527,30.4725,30.5308,45500.0
2011-01-12 12:30:00,41.86,41.91,41.84,41.86,41200.0,30.5381,30.5746,30.5235,30.5381,41200.0
2011-01-12 13:00:00,41.86,41.88,41.75,41.78,72600.0,30.5381,30.5527,30.4579,30.4798,72600.0
2011-01-12 13:30:00,41.79,41.89,41.78,41.88,25700.0,30.4871,30.56,30.4798,30.5527,25700.0
2011-01-12 14:00:00,41.88,41.89,41.79,41.86,50000.0,30.5527,30.56,30.4871,30.5381,50000.0
2011-01-12 14:30:00,41.86,41.92,41.8,41.83,43400.0,30.5381,30.5819,30.4944,30.5162,43400.0
2011-01-12 15:00:00,41.82,41.83,41.56,41.65,97500.0,30.5089,30.5162,30.3193,30.3849,97500.0
2011-01-12 15:30:00,41.65,41.82,41.61,41.8,129800.0,30.3849,30.5089,30.3557,30.4944,129800.0
2011-01-13 09:30:00,41.72,41.84,41.54,41.75,17800.0,30.436,30.5235,30.3047,30.4579,17800.0
2011-01-13 10:00:00,41.73,41.73,41.53,41.61,9600.0,30.4433,30.4433,30.2974,30.3557,9600.0
2011-01-13 10:30:00,41.61,41.62,41.41,41.46,33500.0,30.3557,30.363,30.2098,30.2463,33500.0
2011-01-13 11:00:00,41.46,41.55,41.41,41.46,26000.0,30.2463,30.312,30.2098,30.2463,26000.0
2011-01-13 11:30:00,41.49,41.56,41.38,41.38,20600.0,30.2682,30.3193,30.188,30.188,20600.0
2011-01-13 12:00:00,41.39,41.63,41.38,41.57,41500.0,30.1953,30.3703,30.188,30.3266,41500.0
2011-01-13 12:30:00,41.58,41.6,41.55,41.56,22300.0,30.3339,30.3485,30.312,30.3193,22300.0
2011-01-13 13:00:00,41.56,41.6,41.48,41.54,18300.0,30.3193,30.3485,30.2609,30.3047,18300.0
2011-01-13 13:30:00,41.53,41.58,41.52,41.55,13900.0,30.2974,30.3339,30.2901,30.312,13900.0
2011-01-13 14:00:00,41.55,41.58,41.45,41.52,44500.0,30.312,30.3339,30.239,30.2901,44500.0
2011-01-13 14:30:00,41.53,41.54,41.37,41.41,62500.0,30.2974,30.3047,30.1807,30.2098,62500.0
2011-01-13 15:00:00,41.41,41.5,41.37,41.42,48000.0,30.2098,30.2755,30.1807,30.2171,48000.0
2011-01-13 15:30:00,41.42,41.52,41.41,41.49,103100.0,30.2171,30.2901,30.2098,30.2682,103100.0
2011-01-14 09:30:00,41.55,41.79,41.37,41.77,68000.0,30.312,30.4871,30.1807,30.4725,68000.0
2011-01-14 10:00:00,41.75,41.99,41.64,41.64,95500.0,30.4579,30.633,30.3776,30.3776,95500.0
2011-01-14 10:30:00,41.63,41.75,41.61,41.66,32400.0,30.3703,30.4579,30.3557,30.3922,32400.0
2011-01-14 11:00:00,41.63,42.04,41.61,41.94,138900.0,30.3703,30.6694,30.3557,30.5965,138900.0
2011-01-14 11:30:00,41.93,41.97,41.81,41.82,35600.0,30.5892,30.6184,30.5017,30.5089,35600.0
2011-01-14 12:00:00,41.81,41.85,41.76,41.82,13400.0,30.5017,30.5308,30.4652,30.5089,13400.0
2011-01-14 12:30:00,41.82,41.88,41.78,41.81,15800.0,30.5089,30.5527,30.4798,30.5017,15800.0
2011-01-14 13:00:00,41.81,41.83,41.75,41.83,14900.0,30.5017,30.5162,30.4579,30.5162,14900.0
2011-01-14 13:30:00,41.83,42.25,41.83,42.2,72800.0,30.5162,30.8226,30.5162,30.7862,72800.0
2011-01-14 14:00:00,42.17,42.29,42.1,42.11,74500.0,30.7643,30.8518,30.7132,30.7205,74500.0
2011-01-14 14:30:00,42.11,42.12,42.04,42.06,27800.0,30.7205,30.7278,30.6694,30.684,27800.0
2011-01-14 15:00:00,42.05,42.1,42.01,42.02,32700.0,30.6767,30.7132,30.6476,30.6549,32700.0
2011-01-14 15:30:00,42.02,42.21,42.02,42.09,144300.0,30.6549,30.7935,30.6549,30.7059,144300.0
2011-01-18 09:30:00,42.15,42.33,42.15,42.2,41900.0,30.7497,30.881,30.7497,30.7862,41900.0
2011-01-18 10:00:00,42.18,42.3,42.16,42.22,23200.0,30.7716,30.8591,30.757,30.8008,23200.0
2011-01-18 10:30:00,42.19,42.4,42.13,42.18,86700.0,30.7789,30.9321,30.7351,30.7716,86700.0
2011-01-18 11:00:00,42.2,42.24,42.18,42.2,27300.0,30.7862,30.8154,30.7716,30.7862,27300.0
2011-01-18 11:30:00,42.2,42.2,42.13,42.14,18800.0,30.7862,30.7862,30.7351,30.7424,18800.0
2011-01-18 12:00:00,42.15,42.22,42.13,42.15,14000.0,30.7497,30.8008,30.7351,30.7497,14000.0
2011-01-18 12:30:00,42.15,42.25,42.12,42.24,14600.0,30.7497,30.8226,30.7278,30.8154,14600.0
2011-01-18 13:00:00,42.24,42.31,42.23,42.26,20100.0,30.8154,30.8664,30.8081,30.8299,20100.0
2011-01-18 13:30:00,42.26,42.29,42.22,42.26,32100.0,30.8299,30.8518,30.8008,30.8299,32100.0
2011-01-18 14:00:00,42.25,42.29,42.22,42.28,98600.0,30.8226,30.8518,30.8008,30.8445,98600.0
2011-01-18 14:30:00,42.27,42.35,42.25,42.34,39600.0,30.8372,30.8956,30.8226,30.8883,39600.0
2011-01-18 15:00:00,42.34,42.34,42.27,42.29,32100.0,30.8883,30.8883,30.8372,30.8518,32100.0
2011-01-18 15:30:00,42.29,42.46,42.29,42.42,141900.0,30.8518,30.9758,30.8518,30.9467,141900.0
2011-01-19 09:30:00,42.28,42.4,41.81,41.89,42000.0,30.8445,30.9321,30.5017,30.56,42000.0
2011-01-19 10:00:00,41.88,42.0,41.58,41.66,48100.0,30.5527,30.6403,30.3339,30.3922,48100.0
2011-01-19 10:30:00,41.67,41.7,41.58,41.58,25600.0,30.3995,30.4214,30.3339,30.3339,25600.0
2011-01-19 11:00:00,41.59,41.64,41.51,41.56,35100.0,30.3412,30.3776,30.2828,30.3193,35100.0
2011-01-19 11:30:00,41.56,41.6,41.46,41.47,38400.0,30.3193,30.3485,30.2463,30.2536,38400.0
2011-01-19 12:00:00,41.48,41.63,41.47,41.54,35900.0,30.2609,30.3703,30.2536,30.3047,35900.0
2011-01-19 12:30:00,41.53,41.53,41.38,41.51,30500.0,30.2974,30.2974,30.188,30.2828,30500.0
2011-01-19 13:00:00,41.51,41.66,41.43,41.66,21400.0,30.2828,30.3922,30.2244,30.3922,21400.0
2011-01-19 13:30:00,41.66,41.73,41.52,41.57,35000.0,30.3922,30.4433,30.2901,30.3266,35000.0
2011-01-19 14:00:00,41.59,41.65,41.53,41.56,28300.0,30.3412,30.3849,30.2974,30.3193,28300.0
2011-01-19 14:30:00,41.55,41.58,41.42,41.5,50000.0,30.312,30.3339,30.2171,30.2755,50000.0
2011-01-19 15:00:00,41.5,41.57,41.41,41.53,68400.0,30.2755,30.3266,30.2098,30.2974,68400.0
2011-01-19 15:30:00,41.52,41.58,41.41,41.57,131300.0,30.2901,30.3339,30.2098,30.3266,131300.0
2011-01-20 09:30:00,41.48,41.66,41.24,41.62,30700.0,30.2609,30.3922,30.0858,30.363,30700.0
2011-01-20 10:00:00,41.63,41.71,41.43,41.59,47500.0,30.3703,30.4287,30.2244,30.3412,47500.0
2011-01-20 10:30:00,41.61,41.63,41.42,41.42,54000.0,30.3557,30.3703,30.2171,30.2171,54000.0
2011-01-20 11:00:00,41.41,41.46,41.32,41.32,25900.0,30.2098,30.2463,30.1442,30.1442,25900.0
2011-01-20 11:30:00,41.36,41.56,41.32,41.56,23500.0,30.1734,30.3193,30.1442,30.3193,23500.0
2011-01-20 12:00:00,41.56,41.61,41.46,41.57,14700.0,30.3193,30.3557,30.2463,30.3266,14700.0
2011-01-20 12:30:00,41.57,41.64,41.54,41.62,12300.0,30.3266,30.3776,30.3047,30.363,12300.0
2011-01-20 13:00:00,41.62,41.62,41.51,41.56,15200.0,30.363,30.363,30.2828,30.3193,15200.0
2011-01-20 13:30:00,41.56,41.67,41.52,41.65,21400.0,30.3193,30.3995,30.2901,30.3849,21400.0
2011-01-20 14:00:00,41.63,41.7,41.52,41.54,36100.0,30.3703,30.4214,30.2901,30.3047,36100.0
2011-01-20 14:30:00,41.54,41.65,41.54,41.6,24200.0,30.3047,30.3849,30.3047,30.3485,24200.0
2011-01-20 15:00:00,41.59,41.59,41.38,41.42,45900.0,30.3412,30.3412,30.188,30.2171,45900.0
2011-01-20 15:30:00,41.41,41.46,41.37,41.43,143900.0,30.2098,30.2463,30.1807,30.2244,143900.0
2011-01-21 09:30:00,41.58,41.74,41.49,41.59,114700.0,30.3339,30.4506,30.2682,30.3412,114700.0
2011-01-21 10:00:00,41.57,41.67,41.24,41.33,124100.0,30.3266,30.3995,30.0858,30.1515,124100.0
2011-01-21 10:30:00,41.34,41.46,41.28,41.4,61900.0,30.1588,30.2463,30.115,30.2025,61900.0
2011-01-21 11:00:00,41.4,41.46,41.35,41.41,23200.0,30.2025,30.2463,30.1661,30.2098,23200.0
2011-01-21 11:30:00,41.4,41.51,41.4,41.49,53100.0,30.2025,30.2828,30.2025,30.2682,53100.0
2011-01-21 12:00:00,41.47,41.58,41.41,41.49,21100.0,30.2536,30.3339,30.2098,30.2682,21100.0
2011-01-21 12:30:00,41.5,41.51,41.41,41.51,36800.0,30.2755,30.2828,30.2098,30.2828,36800.0
2011-01-21 13:00:00,41.5,41.59,41.48,41.53,14800.0,30.2755,30.3412,30.2609,30.2974,14800.0
2011-01-21 13:30:00,41.53,41.63,41.51,41.57,16700.0,30.2974,30.3703,30.2828,30.3266,16700.0
2011-01-21 14:00:00,41.57,41.6,41.46,41.51,26800.0,30.3266,30.3485,30.2463,30.2828,26800.0
2011-01-21 14:30:00,41.5,41.59,41.5,41.51,40700.0,30.2755,30.3412,30.2755,30.2828,40700.0
2011-01-21 15:00:00,41.51,41.53,41.45,41.46,62000.0,30.2828,30.2974,30.239,30.2463,62000.0
2011-01-21 15:30:00,41.46,41.49,41.4,41.48,111200.0,30.2463,30.2682,30.2025,30.2609,111200.0
2011-01-24 09:30:00,41.5,41.59,41.35,41.47,117600.0,30.2755,30.3412,30.1661,30.2536,117600.0
2011-01-24 10:00:00,41.48,41.57,41.41,41.49,40100.0,30.2609,30.3266,30.2098,30.2682,40100.0
2011-01-24 10:30:00,41.5,41.62,41.48,41.59,49400.0,30.2755,30.363,30.2609,30.3412,49400.0
2011-01-24 11:00:00,41.58,41.67,41.58,41.65,23300.0,30.3339,30.3995,30.3339,30.3849,23300.0
2011-01-24 11:30:00,41.65,41.65,41.54,41.56,41500.0,30.3849,30.3849,30.3047,30.3193,41500.0
2011-01-24 12:00:00,41.57,41.75,41.57,41.68,27800.0,30.3266,30.4579,30.3266,30.4068,27800.0
2011-01-24 12:30:00,41.68,41.8,41.67,41.74,18700.0,30.4068,30.4944,30.3995,30.4506,18700.0
2011-01-24 13:00:00,41.74,41.83,41.74,41.8,10000.0,30.4506,30.5162,30.4506,30.4944,10000.0
2011-01-24 13:30:00,41.8,41.87,41.78,41.82,11100.0,30.4944,30.5454,30.4798,30.5089,11100.0
2011-01-24 14:00:00,41.81,41.9,41.79,41.8,17100.0,30.5017,30.5673,30.4871,30.4944,17100.0
2011-01-24 14:30:00,41.83,41.86,41.77,41.82,28500.0,30.5162,30.5381,30.4725,30.5089,28500.0
2011-01-24 15:00:00,41.82,41.83,41.75,41.8,60100.0,30.5089,30.5162,30.4579,30.4944,60100.0
2011-01-24 15:30:00,41.8,41.91,41.8,41.89,80800.0,30.4944,30.5746,30.4944,30.56,80800.0
2011-01-25 09:30:00,41.76,41.79,41.53,41.63,17100.0,30.4652,30.4871,30.2974,30.3703,17100.0
2011-01-25 10:00:00,41.63,41.72,41.48,41.57,14900.0,30.3703,30.436,30.2609,30.3266,14900.0
2011-01-25 10:30:00,41.56,41.73,41.53,41.69,16900.0,30.3193,30.4433,30.2974,30.4141,16900.0
2011-01-25 11:00:00,41.69,41.73,41.49,41.51,34200.0,30.4141,30.4433,30.2682,30.2828,34200.0
2011-01-25 11:30:00,41.52,41.78,41.48,41.78,45900.0,30.2901,30.4798,30.2609,30.4798,45900.0
2011-01-25 12:00:00,41.77,41.95,41.77,41.93,21300.0,30.4725,30.6038,30.4725,30.5892,21300.0
2011-01-25 12:30:00,41.92,41.95,41.85,41.85,24500.0,30.5819,30.6038,30.5308,30.5308,24500.0
2011-01-25 13:00:00,41.85,41.87,41.77,41.79,13400.0,30.5308,30.5454,30.4725,30.4871,13400.0
2011-01-25 13:30:00,41.8,41.88,41.76,41.78,11300.0,30.4944,30.5527,30.4652,30.4798,11300.0
2011-01-25 14:00:00,41.77,41.77,41.47,41.52,22600.0,30.4725,30.4725,30.2536,30.2901,22600.0
2011-01-25 14:30:00,41.52,41.67,41.52,41.6,21400.0,30.2901,30.3995,30.2901,30.3485,21400.0
2011-01-25 15:00:00,41.62,41.93,41.61,41.89,41700.0,30.363,30.5892,30.3557,30.56,41700.0
2011-01-25 15:30:00,41.88,42.0,41.75,41.99,70100.0,30.5527,30.6403,30.4579,30.633,70100.0
2011-01-26 09:30:00,42.19,42.28,41.88,41.91,25100.0,30.7789,30.8445,30.5527,30.5746,25100.0
2011-01-26 10:00:00,41.95,42.36,41.92,42.36,20300.0,30.6038,30.9029,30.5819,30.9029,20300.0
2011-01-26 10:30:00,42.34,42.55,42.24,42.41,27300.0,30.8883,31.0415,30.8154,30.9394,27300.0
2011-01-26 11:00:00,42.4,42.54,42.34,42.34,44100.0,30.9321,31.0342,30.8883,30.8883,44100.0
2011-01-26 11:30:00,42.33,42.38,42.28,42.3,14800.0,30.881,30.9175,30.8445,30.8591,14800.0
2011-01-26 12:00:00,42.31,42.4,42.25,42.37,12600.0,30.8664,30.9321,30.8226,30.9102,12600.0
2011-01-26 12:30:00,42.39,42.42,42.34,42.37,15600.0,30.9248,30.9467,30.8883,30.9102,15600.0
2011-01-26 13:00:00,42.37,42.37,42.17,42.17,21900.0,30.9102,30.9102,30.7643,30.7643,21900.0
2011-01-26 13:30:00,42.18,42.27,42.17,42.25,19700.0,30.7716,30.8372,30.7643,30.8226,19700.0
2011-01-26 14:00:00,42.25,42.36,42.15,42.22,27000.0,30.8226,30.9029,30.7497,30.8008,27000.0
2011-01-26 14:30:00,42.21,42.32,42.17,42.27,31700.0,30.7935,30.8737,30.7643,30.8372,31700.0
2011-01-26 15:00:00,42.28,42.41,42.26,42.27,35000.0,30.8445,30.9394,30.8299,30.8372,35000.0
2011-01-26 15:30:00,42.28,42.39,42.22,42.31,80300.0,30.8445,30.9248,30.8008,30.8664,80300.0
2011-01-27 09:30:00,42.35,42.38,42.2,42.29,29000.0,30.8956,30.9175,30.7862,30.8518,29000.0
2011-01-27 10:00:00,42.3,42.39,42.18,42.26,17700.0,30.8591,30.9248,30.7716,30.8299,17700.0
2011-01-27 10:30:00,42.27,42.34,42.18,42.18,30500.0,30.8372,30.8883,30.7716,30.7716,30500.0
2011-01-27 11:00:00,42.19,42.19,41.95,41.95,33300.0,30.7789,30.7789,30.6038,30.6038,33300.0
2011-01-27 11:30:00,41.96,42.07,41.93,42.05,36500.0,30.6111,30.6913,30.5892,30.6767,36500.0
2011-01-27 12:00:00,42.06,42.11,42.02,42.06,31800.0,30.684,30.7205,30.6549,30.684,31800.0
2011-01-27 12:30:00,42.07,42.17,42.04,42.13,29600.0,30.6913,30.7643,30.6694,30.7351,29600.0
2011-01-27 13:00:00,42.13,42.13,42.07,42.07,28500.0,30.7351,30.7351,30.6913,30.6913,28500.0
2011-01-27 13:30:00,42.08,42.1,42.05,42.07,34500.0,30.6986,30.7132,30.6767,30.6913,34500.0
2011-01-27 14:00:00,42.08,42.13,42.07,42.07,36400.0,30.6986,30.7351,30.6913,30.6913,36400.0
2011-01-27 14:30:00,42.06,42.16,42.05,42.16,38300.0,30.684,30.757,30.6767,30.757,38300.0
2011-01-27 15:00:00,42.15,42.16,42.04,42.09,60800.0,30.7497,30.757,30.6694,30.7059,60800.0
2011-01-27 15:30:00,42.09,42.21,42.05,42.13,172300.0,30.7059,30.7935,30.6767,30.7351,172300.0
2011-01-28 09:30:00,42.21,42.5,42.18,42.23,39300.0,30.7935,31.005,30.7716,30.8081,39300.0
2011-01-28 10:00:00,42.18,42.21,41.86,41.86,13200.0,30.7716,30.7935,30.5381,30.5381,13200.0
2011-01-28 10:30:00,41.81,42.03,41.75,41.91,51500.0,30.5017,30.6622,30.4579,30.5746,51500.0
2011-01-28 11:00:00,41.9,41.94,41.8,41.82,26700.0,30.5673,30.5965,30.4944,30.5089,26700.0
2011-01-28 11:30:00,41.81,41.81,41.39,41.4,39300.0,30.5017,30.5017,30.1953,30.2025,39300.0
2011-01-28 12:00:00,41.39,41.5,41.27,41.41,37500.0,30.1953,30.2755,30.1077,30.2098,37500.0
2011-01-28 12:30:00,41.42,41.56,41.41,41.44,26600.0,30.2171,30.3193,30.2098,30.2317,26600.0
2011-01-28 13:00:00,41.45,41.5,41.26,41.43,80900.0,30.239,30.2755,30.1004,30.2244,80900.0
2011-01-28 13:30:00,41.42,41.54,41.4,41.52,57300.0,30.2171,30.3047,30.2025,30.2901,57300.0
2011-01-28 14:00:00,41.51,41.54,41.39,41.45,32300.0,30.2828,30.3047,30.1953,30.239,32300.0
2011-01-28 14:30:00,41.45,41.51,41.4,41.46,28500.0,30.239,30.2828,30.2025,30.2463,28500.0
2011-01-28 15:00:00,41.46,41.47,41.22,41.25,111700.0,30.2463,30.2536,30.0712,30.0931,111700.0
2011-01-28 15:30:00,41.26,41.43,41.24,41.38,316400.0,30.1004,30.2244,30.0858,30.188,316400.0
2011-01-31 09:30:00,41.57,41.77,41.47,41.5,47600.0,30.3266,30.4725,30.2536,30.2755,47600.0
2011-01-31 10:00:00,41.53,41.73,41.5,41.73,38400.0,30.2974,30.4433,30.2755,30.4433,38400.0
2011-01-31 10:30:00,41.74,41.87,41.7,41.83,23000.0,30.4506,30.5454,30.4214,30.5162,23000.0
2011-01-31 11:00:00,41.85,41.88,41.73,41.87,23300.0,30.5308,30.5527,30.4433,30.5454,23300.0
2011-01-31 11:30:00,41.88,41.9,41.83,41.89,26100.0,30.5527,30.5673,30.5162,30.56,26100.0
2011-01-31 12:00:00,41.89,42.06,41.89,42.05,23300.0,30.56,30.684,30.56,30.6767,23300.0
2011-01-31 12:30:00,42.05,42.15,42.05,42.15,36300.0,30.6767,30.7497,30.6767,30.7497,36300.0
2011-01-31 13:00:00,42.15,42.18,42.09,42.12,39800.0,30.7497,30.7716,30.7059,30.7278,39800.0
2011-01-31 13:30:00,42.12,42.16,42.04,42.15,38100.0,30.7278,30.757,30.6694,30.7497,38100.0
2011-01-31 14:00:00,42.15,42.19,42.04,42.05,38000.0,30.7497,30.7789,30.6694,30.6767,38000.0
2011-01-31 14:30:00,42.04,42.12,42.01,42.11,79500.0,30.6694,30.7278,30.6476,30.7205,79500.0
2011-01-31 15:00:00,42.1,42.17,41.99,42.01,40100.0,30.7132,30.7643,30.633,30.6476,40100.0
2011-01-31 15:30:00,42.01,42.11,41.97,42.06,93700.0,30.6476,30.7205,30.6184,30.684,93700.0
2011-02-01 09:30:00,42.37,42.7,42.2,42.65,31600.0,30.9102,31.1509,30.7862,31.1145,31600.0
2011-02-01 10:00:00,42.68,42.74,42.55,42.62,72500.0,31.1363,31.1801,31.0415,31.0926,72500.0
2011-02-01 10:30:00,42.63,42.68,42.43,42.44,54100.0,31.0999,31.1363,30.954,30.9613,54100.0
2011-02-01 11:00:00,42.44,42.5,42.12,42.23,75100.0,30.9613,31.005,30.7278,30.8081,75100.0
2011-02-01 11:30:00,42.24,42.38,42.13,42.16,80900.0,30.8154,30.9175,30.7351,30.757,80900.0
2011-02-01 12:00:00,42.16,42.18,42.0,42.06,86500.0,30.757,30.7716,30.6403,30.684,86500.0
2011-02-01 12:30:00,42.06,42.15,41.96,42.15,91000.0,30.684,30.7497,30.6111,30.7497,91000.0
2011-02-01 13:00:00,42.15,42.4,42.15,42.39,83400.0,30.7497,30.9321,30.7497,30.9248,83400.0
2011-02-01 13:30:00,42.4,42.44,42.16,42.16,67800.0,30.9321,30.9613,30.757,30.757,67800.0
2011-02-01 14:00:00,42.15,42.16,42.01,42.01,45200.0,30.7497,30.757,30.6476,30.6476,45200.0
2011-02-01 14:30:00,42.02,42.14,41.91,42.14,97900.0,30.6549,30.7424,30.5746,30.7424,97900.0
2011-02-01 15:00:00,42.13,42.13,41.99,42.11,88400.0,30.7351,30.7351,30.633,30.7205,88400.0
2011-02-01 15:30:00,42.11,42.22,41.75,41.81,328400.0,30.7205,30.8008,30.4579,30.5017,328400.0
2011-02-02 09:30:00,41.68,42.6,41.02,42.58,134800.0,30.4068,31.078,29.9253,31.0634,134800.0
2011-02-02 10:00:00,42.58,42.71,42.16,42.18,92600.0,31.0634,31.1582,30.757,30.7716,92600.0
2011-02-02 10:30:00,42.21,42.34,41.83,41.83,115400.0,30.7935,30.8883,30.5162,30.5162,115400.0
2011-02-02 11:00:00,41.83,41.83,41.58,41.73,101100.0,30.5162,30.5162,30.3339,30.4433,101100.0
2011-02-02 11:30:00,41.71,41.77,41.38,41.75,96700.0,30.4287,30.4725,30.188,30.4579,96700.0
2011-02-02 12:00:00,41.75,41.75,41.3,41.38,74200.0,30.4579,30.4579,30.1296,30.188,74200.0
2011-02-02 12:30:00,41.38,41.39,41.22,41.24,116800.0,30.188,30.1953,30.0712,30.0858,116800.0
2011-02-02 13:00:00,41.24,41.24,41.08,41.16,101000.0,30.0858,30.0858,29.9691,30.0275,101000.0
2011-02-02 13:30:00,41.16,41.18,41.03,41.05,168600.0,30.0275,30.042,29.9326,29.9472,168600.0
2011-02-02 14:00:00,41.04,41.37,40.9,41.37,169700.0,29.9399,30.1807,29.8378,30.1807,169700.0
2011-02-02 14:30:00,41.37,41.37,41.07,41.14,191300.0,30.1807,30.1807,29.9618,30.0129,191300.0
2011-02-02 15:00:00,41.15,41.15,41.07,41.12,223800.0,30.0202,30.0202,29.9618,29.9983,223800.0
2011-02-02 15:30:00,41.11,41.21,41.02,41.08,295400.0,29.991,30.0639,29.9253,29.9691,295400.0
2011-02-03 09:30:00,41.21,41.37,40.95,41.04,178700.0,30.0639,30.1807,29.8743,29.9399,178700.0
2011-02-03 10:00:00,41.04,41.05,40.44,40.44,199500.0,29.9399,29.9472,29.5022,29.5022,199500.0
2011-02-03 10:30:00,40.46,40.55,40.31,40.33,309600.0,29.5168,29.5824,29.4074,29.4219,309600.0
2011-02-03 11:00:00,40.31,40.32,39.85,39.99,244600.0,29.4074,29.4147,29.0718,29.1739,244600.0
2011-02-03 11:30:00,40.0,40.07,39.88,40.0,104900.0,29.1812,29.2323,29.0937,29.1812,104900.0
2011-02-03 12:00:00,40.0,40.11,39.99,40.06,114500.0,29.1812,29.2615,29.1739,29.225,114500.0
2011-02-03 12:30:00,40.05,40.06,39.75,39.76,152900.0,29.2177,29.225,28.9988,29.0061,152900.0
2011-02-03 13:00:00,39.76,39.78,38.85,38.97,327600.0,29.0061,29.0207,28.3422,28.4298,327600.0
2011-02-03 13:30:00,38.97,39.32,38.81,39.18,119500.0,28.4298,28.6851,28.3131,28.583,119500.0
2011-02-03 14:00:00,39.16,39.3,39.08,39.19,147900.0,28.5684,28.6705,28.51,28.5903,147900.0
2011-02-03 14:30:00,39.2,39.27,39.06,39.24,168400.0,28.5976,28.6486,28.4954,28.6268,168400.0
2011-02-03 15:00:00,39.25,39.57,39.25,39.4,216600.0,28.6341,28.8675,28.6341,28.7435,216600.0
2011-02-03 15:30:00,39.4,39.41,39.12,39.17,457000.0,28.7435,28.7508,28.5392,28.5757,457000.0
2011-02-04 09:30:00,39.16,39.32,38.58,38.65,158300.0,28.5684,28.6851,28.1453,28.1963,158300.0
2011-02-04 10:00:00,38.64,39.05,38.58,38.87,154400.0,28.189,28.4882,28.1453,28.3568,154400.0
2011-02-04 10:30:00,38.9,38.9,38.49,38.59,76500.0,28.3787,28.3787,28.0796,28.1526,76500.0
2011-02-04 11:00:00,38.59,38.65,38.39,38.5,90900.0,28.1526,28.1963,28.0067,28.0869,90900.0
2011-02-04 11:30:00,38.51,38.58,38.47,38.53,58200.0,28.0942,28.1453,28.065,28.1088,58200.0
2011-02-04 12:00:00,38.53,38.54,38.44,38.48,36600.0,28.1088,28.1161,28.0431,28.0723,36600.0
2011-02-04 12:30:00,38.48,38.52,38.4,38.51,78200.0,28.0723,28.1015,28.014,28.0942,78200.0
2011-02-04 13:00:00,38.51,38.64,38.46,38.61,119900.0,28.0942,28.189,28.0577,28.1672,119900.0
2011-02-04 13:30:00,38.61,38.76,38.6,38.75,71400.0,28.1672,28.2766,28.1599,28.2693,71400.0
2011-02-04 14:00:00,38.75,38.84,38.66,38.82,119600.0,28.2693,28.3349,28.2036,28.3204,119600.0
2011-02-04 14:30:00,38.84,38.87,38.76,38.85,96500.0,28.3349,28.3568,28.2766,28.3422,96500.0
2011-02-04 15:00:00,38.85,38.91,38.75,38.85,74300.0,28.3422,28.386,28.2693,28.3422,74300.0
2011-02-04 15:30:00,38.87,38.9,38.75,38.78,187700.0,28.3568,28.3787,28.2693,28.2912,187700.0
2011-02-07 09:30:00,38.98,39.08,38.94,39.02,107700.0,28.4371,28.51,28.4079,28.4663,107700.0
2011-02-07 10:00:00,39.02,39.22,39.0,39.17,132100.0,28.4663,28.6122,28.4517,28.5757,132100.0
2011-02-07 10:30:00,39.17,39.28,39.16,39.24,86200.0,28.5757,28.6559,28.5684,28.6268,86200.0
2011-02-07 11:00:00,39.25,39.3,39.16,39.21,98300.0,28.6341,28.6705,28.5684,28.6049,98300.0
2011-02-07 11:30:00,39.21,39.43,39.2,39.43,56000.0,28.6049,28.7654,28.5976,28.7654,56000.0
2011-02-07 12:00:00,39.42,39.44,39.31,39.32,58600.0,28.7581,28.7727,28.6778,28.6851,58600.0
2011-02-07 12:30:00,39.31,39.36,39.26,39.26,53900.0,28.6778,28.7143,28.6414,28.6414,53900.0
2011-02-07 13:00:00,39.27,39.28,39.18,39.28,34500.0,28.6486,28.6559,28.583,28.6559,34500.0
2011-02-07 13:30:00,39.29,39.34,39.27,39.34,34700.0,28.6632,28.6997,28.6486,28.6997,34700.0
2011-02-07 14:00:00,39.33,39.34,39.17,39.18,43700.0,28.6924,28.6997,28.5757,28.583,43700.0
2011-02-07 14:30:00,39.19,39.2,39.14,39.15,50300.0,28.5903,28.5976,28.5538,28.5611,50300.0
2011-02-07 15:00:00,39.15,39.21,39.09,39.15,98200.0,28.5611,28.6049,28.5173,28.5611,98200.0
2011-02-07 15:30:00,39.16,39.22,39.14,39.18,180800.0,28.5684,28.6122,28.5538,28.583,180800.0
2011-02-08 09:30:00,39.19,39.38,39.15,39.26,51900.0,28.5903,28.7289,28.5611,28.6414,51900.0
2011-02-08 10:00:00,39.27,39.42,39.26,39.32,29500.0,28.6486,28.7581,28.6414,28.6851,29500.0
2011-02-08 10:30:00,39.33,39.36,39.15,39.27,33300.0,28.6924,28.7143,28.5611,28.6486,33300.0
2011-02-08 11:00:00,39.27,39.36,39.2,39.25,55200.0,28.6486,28.7143,28.5976,28.6341,55200.0
2011-02-08 11:30:00,39.25,39.55,39.24,39.54,48600.0,28.6341,28.8529,28.6268,28.8456,48600.0
2011-02-08 12:00:00,39.54,39.58,39.46,39.47,39400.0,28.8456,28.8748,28.7873,28.7946,39400.0
2011-02-08 12:30:00,39.49,39.54,39.48,39.49,29100.0,28.8091,28.8456,28.8018,28.8091,29100.0
2011-02-08 13:00:00,39.48,39.5,39.38,39.38,31100.0,28.8018,28.8164,28.7289,28.7289,31100.0
2011-02-08 13:30:00,39.38,39.43,39.36,39.37,31800.0,28.7289,28.7654,28.7143,28.7216,31800.0
2011-02-08 14:00:00,39.36,39.44,39.36,39.43,54500.0,28.7143,28.7727,28.7143,28.7654,54500.0
2011-02-08 14:30:00,39.42,39.48,39.33,39.36,134800.0,28.7581,28.8018,28.6924,28.7143,134800.0
2011-02-08 15:00:00,39.36,39.45,39.31,39.37,51600.0,28.7143,28.78,28.6778,28.7216,51600.0
2011-02-08 15:30:00,39.37,39.42,39.36,39.4,156400.0,28.7216,28.7581,28.7143,28.7435,156400.0
2011-02-09 09:30:00,40.01,40.02,39.51,39.77,208700.0,29.1885,29.1958,28.8237,29.0134,208700.0
2011-02-09 10:00:00,39.8,39.91,39.78,39.89,101500.0,29.0353,29.1155,29.0207,29.101,101500.0
2011-02-09 10:30:00,39.91,40.23,39.89,40.16,306900.0,29.1155,29.349,29.101,29.2979,306900.0
2011-02-09 11:00:00,40.14,40.22,39.96,40.0,99400.0,29.2833,29.3417,29.152,29.1812,99400.0
2011-02-09 11:30:00,40.0,40.06,39.98,39.99,95400.0,29.1812,29.225,29.1666,29.1739,95400.0
2011-02-09 12:00:00,39.99,40.02,39.98,40.0,82700.0,29.1739,29.1958,29.1666,29.1812,82700.0
2011-02-09 12:30:00,40.0,40.16,40.0,40.0,78300.0,29.1812,29.2979,29.1812,29.1812,78300.0
2011-02-09 13:00:00,40.0,40.1,39.99,40.0,120400.0,29.1812,29.2542,29.1739,29.1812,120400.0
2011-02-09 13:30:00,40.0,40.03,39.99,40.0,130900.0,29.1812,29.2031,29.1739,29.1812,130900.0
2011-02-09 14:00:00,40.0,40.06,39.97,40.02,106300.0,29.1812,29.225,29.1593,29.1958,106300.0
2011-02-09 14:30:00,40.01,40.03,39.97,39.99,219200.0,29.1885,29.2031,29.1593,29.1739,219200.0
2011-02-09 15:00:00,39.99,40.02,39.92,39.93,93600.0,29.1739,29.1958,29.1228,29.1301,93600.0
2011-02-09 15:30:00,39.95,40.12,39.93,40.08,262600.0,29.1447,29.2687,29.1301,29.2396,262600.0
2011-02-10 09:30:00,39.77,39.96,39.57,39.58,57400.0,29.0134,29.152,28.8675,28.8748,57400.0
2011-02-10 10:00:00,39.59,39.73,39.49,39.65,96500.0,28.8821,28.9842,28.8091,28.9259,96500.0
2011-02-10 10:30:00,39.66,39.74,39.5,39.52,43200.0,28.9332,28.9915,28.8164,28.831,43200.0
2011-02-10 11:00:00,39.51,39.67,39.51,39.67,33000.0,28.8237,28.9405,28.8237,28.9405,33000.0
2011-02-10 11:30:00,39.66,39.72,39.61,39.65,31000.0,28.9332,28.9769,28.8967,28.9259,31000.0
2011-02-10 12:00:00,39.65,39.71,39.62,39.66,32400.0,28.9259,28.9696,28.904,28.9332,32400.0
2011-02-10 12:30:00,39.67,39.7,39.59,39.64,47900.0,28.9405,28.9623,28.8821,28.9186,47900.0
2011-02-10 13:00:00,39.64,39.8,39.63,39.72,45500.0,28.9186,29.0353,28.9113,28.9769,45500.0
2011-02-10 13:30:00,39.72,39.77,39.71,39.72,82000.0,28.9769,29.0134,28.9696,28.9769,82000.0
2011-02-10 14:00:00,39.72,39.82,39.69,39.74,48400.0,28.9769,29.0499,28.9551,28.9915,48400.0
2011-02-10 14:30:00,39.74,39.76,39.69,39.7,66500.0,28.9915,29.0061,28.9551,28.9623,66500.0
2011-02-10 15:00:00,39.7,39.82,39.67,39.82,79800.0,28.9623,29.0499,28.9405,29.0499,79800.0
2011-02-10 15:30:00,39.81,39.82,39.64,39.75,274100.0,29.0426,29.0499,28.9186,28.9988,274100.0
2011-02-11 09:30:00,39.57,39.94,39.53,39.85,86300.0,28.8675,29.1374,28.8383,29.0718,86300.0
2011-02-11 10:00:00,39.86,39.96,39.8,39.85,56900.0,29.0791,29.152,29.0353,29.0718,56900.0
2011-02-11 10:30:00,39.85,39.92,39.83,39.92,32000.0,29.0718,29.1228,29.0572,29.1228,32000.0
2011-02-11 11:00:00,39.9,40.13,39.9,40.13,33100.0,29.1083,29.276,29.1083,29.276,33100.0
2011-02-11 11:30:00,40.12,40.2,40.01,40.19,28000.0,29.2687,29.3271,29.1885,29.3198,28000.0
2011-02-11 12:00:00,40.18,40.2,40.05,40.16,22600.0,29.3125,29.3271,29.2177,29.2979,22600.0
2011-02-11 12:30:00,40.15,40.16,40.1,40.12,34100.0,29.2906,29.2979,29.2542,29.2687,34100.0
2011-02-11 13:00:00,40.12,40.2,40.09,40.14,24800.0,29.2687,29.3271,29.2469,29.2833,24800.0
2011-02-11 13:30:00,40.13,40.23,40.13,40.23,19400.0,29.276,29.349,29.276,29.349,19400.0
2011-02-11 14:00:00,40.23,40.28,40.22,40.25,138200.0,29.349,29.3855,29.3417,29.3636,138200.0
2011-02-11 14:30:00,40.25,40.35,40.24,40.35,49300.0,29.3636,29.4365,29.3563,29.4365,49300.0
2011-02-11 15:00:00,40.35,40.36,40.28,40.28,68200.0,29.4365,29.4438,29.3855,29.3855,68200.0
2011-02-11 15:30:00,40.28,40.29,40.2,40.28,156100.0,29.3855,29.3928,29.3271,29.3855,156100.0
2011-02-14 09:30:00,40.33,40.4,40.2,40.2,40800.0,29.4219,29.473,29.3271,29.3271,40800.0
2011-02-14 10:00:00,40.2,40.2,40.04,40.1,41000.0,29.3271,29.3271,29.2104,29.2542,41000.0
2011-02-14 10:30:00,40.12,40.18,40.02,40.04,67400.0,29.2687,29.3125,29.1958,29.2104,67400.0
2011-02-14 11:00:00,40.03,40.29,40.03,40.29,37400.0,29.2031,29.3928,29.2031,29.3928,37400.0
2011-02-14 11:30:00,40.28,40.38,40.27,40.35,46700.0,29.3855,29.4584,29.3782,29.4365,46700.0
2011-02-14 12:00:00,40.35,40.5,40.34,40.48,26800.0,29.4365,29.546,29.4292,29.5314,26800.0
2011-02-14 12:30:00,40.48,40.48,40.35,40.39,17400.0,29.5314,29.5314,29.4365,29.4657,17400.0
2011-02-14 13:00:00,40.39,40.49,40.36,40.47,26700.0,29.4657,29.5387,29.4438,29.5241,26700.0
2011-02-14 13:30:00,40.48,40.5,40.4,40.42,22200.0,29.5314,29.546,29.473,29.4876,22200.0
2011-02-14 14:00:00,40.42,40.48,40.41,40.43,22900.0,29.4876,29.5314,29.4803,29.4949,22900.0
2011-02-14 14:30:00,40.43,40.47,40.38,40.41,29600.0,29.4949,29.5241,29.4584,29.4803,29600.0
2011-02-14 15:00:00,40.4,40.46,40.32,40.39,66300.0,29.473,29.5168,29.4147,29.4657,66300.0
2011-02-14 15:30:00,40.39,40.45,40.39,40.43,159500.0,29.4657,29.5095,29.4657,29.4949,159500.0
2011-02-15 09:30:00,40.18,40.5,40.18,40.37,49500.0,29.3125,29.546,29.3125,29.4511,49500.0
2011-02-15 10:00:00,40.35,40.36,40.14,40.25,40200.0,29.4365,29.4438,29.2833,29.3636,40200.0
2011-02-15 10:30:00,40.25,40.35,40.22,40.29,36800.0,29.3636,29.4365,29.3417,29.3928,36800.0
2011-02-15 11:00:00,40.28,40.39,40.27,40.36,26800.0,29.3855,29.4657,29.3782,29.4438,26800.0
2011-02-15 11:30:00,40.38,40.47,40.33,40.44,22800.0,29.4584,29.5241,29.4219,29.5022,22800.0
2011-02-15 12:00:00,40.46,40.53,40.43,40.53,23900.0,29.5168,29.5679,29.4949,29.5679,23900.0
2011-02-15 12:30:00,40.51,40.58,40.51,40.57,22700.0,29.5533,29.6043,29.5533,29.597,22700.0
2011-02-15 13:00:00,40.58,40.58,40.48,40.55,32300.0,29.6043,29.6043,29.5314,29.5824,32300.0
2011-02-15 13:30:00,40.55,40.66,40.54,40.56,33400.0,29.5824,29.6627,29.5752,29.5897,33400.0
2011-02-15 14:00:00,40.56,40.56,40.37,40.47,33400.0,29.5897,29.5897,29.4511,29.5241,33400.0
2011-02-15 14:30:00,40.47,40.63,40.47,40.54,46100.0,29.5241,29.6408,29.5241,29.5752,46100.0
2011-02-15 15:00:00,40.54,40.55,40.46,40.47,54000.0,29.5752,29.5824,29.5168,29.5241,54000.0
2011-02-15 15:30:00,40.48,40.51,40.3,40.5,264100.0,29.5314,29.5533,29.4001,29.546,264100.0
2011-02-16 09:30:00,40.73,40.99,40.65,40.74,52000.0,29.7138,29.9034,29.6554,29.7211,52000.0
2011-02-16 10:00:00,40.73,40.78,40.68,40.69,50200.0,29.7138,29.7502,29.6773,29.6846,50200.0
2011-02-16 10:30:00,40.7,40.73,40.6,40.69,55300.0,29.6919,29.7138,29.6189,29.6846,55300.0
2011-02-16 11:00:00,40.71,40.79,40.66,40.71,52300.0,29.6992,29.7575,29.6627,29.6992,52300.0
2011-02-16 11:30:00,40.7,40.75,40.66,40.72,43500.0,29.6919,29.7284,29.6627,29.7065,43500.0
2011-02-16 12:00:00,40.72,40.73,40.59,40.73,72200.0,29.7065,29.7138,29.6116,29.7138,72200.0
2011-02-16 12:30:00,40.72,40.8,40.69,40.75,19900.0,29.7065,29.7648,29.6846,29.7284,19900.0
2011-02-16 13:00:00,40.75,40.75,40.62,40.64,49200.0,29.7284,29.7284,29.6335,29.6481,49200.0
2011-02-16 13:30:00,40.64,40.77,40.63,40.76,16300.0,29.6481,29.7429,29.6408,29.7356,16300.0
2011-02-16 14:00:00,40.77,40.83,40.71,40.73,29300.0,29.7429,29.7867,29.6992,29.7138,29300.0
2011-02-16 14:30:00,40.73,40.88,40.73,40.85,32100.0,29.7138,29.8232,29.7138,29.8013,32100.0
2011-02-16 15:00:00,40.85,40.91,40.83,40.85,28300.0,29.8013,29.8451,29.7867,29.8013,28300.0
2011-02-16 15:30:00,40.85,40.96,40.84,40.93,100700.0,29.8013,29.8816,29.794,29.8597,100700.0
2011-02-17 09:30:00,40.91,40.99,40.66,40.84,51400.0,29.8451,29.9034,29.6627,29.794,51400.0
2011-02-17 10:00:00,40.86,40.96,40.72,40.92,35400.0,29.8086,29.8816,29.7065,29.8524,35400.0
2011-02-17 10:30:00,40.91,41.2,40.9,40.92,38700.0,29.8451,30.0566,29.8378,29.8524,38700.0
2011-02-17 11:00:00,40.9,41.06,40.84,41.01,11100.0,29.8378,29.9545,29.794,29.918,11100.0
2011-02-17 11:30:00,41.01,41.05,41.0,41.04,9600.0,29.918,29.9472,29.9107,29.9399,9600.0
2011-02-17 12:00:00,41.01,41.02,40.86,40.91,16200.0,29.918,29.9253,29.8086,29.8451,16200.0
2011-02-17 12:30:00,40.92,40.98,40.91,40.97,14400.0,29.8524,29.8961,29.8451,29.8888,14400.0
2011-02-17 13:00:00,40.97,41.05,40.96,41.05,12100.0,29.8888,29.9472,29.8816,29.9472,12100.0
2011-02-17 13:30:00,41.05,41.05,40.98,40.98,15900.0,29.9472,29.9472,29.8961,29.8961,15900.0
2011-02-17 14:00:00,40.98,41.08,40.95,41.04,22300.0,29.8961,29.9691,29.8743,29.9399,22300.0
2011-02-17 14:30:00,41.04,41.07,41.01,41.07,14600.0,29.9399,29.9618,29.918,29.9618,14600.0
2011-02-17 15:00:00,41.07,41.13,41.04,41.12,45800.0,29.9618,30.0056,29.9399,29.9983,45800.0
2011-02-17 15:30:00,41.13,41.14,41.04,41.07,106000.0,30.0056,30.0129,29.9399,29.9618,106000.0
2011-02-18 09:30:00,41.1,41.17,40.75,40.92,139300.0,29.9837,30.0348,29.7284,29.8524,139300.0
2011-02-18 10:00:00,40.91,40.91,40.7,40.74,33700.0,29.8451,29.8451,29.6919,29.7211,33700.0
2011-02-18 10:30:00,40.73,40.93,40.71,40.83,29300.0,29.7138,29.8597,29.6992,29.7867,29300.0
2011-02-18 11:00:00,40.83,40.88,40.73,40.8,28500.0,29.7867,29.8232,29.7138,29.7648,28500.0
2011-02-18 11:30:00,40.83,40.92,40.81,40.84,26600.0,29.7867,29.8524,29.7721,29.794,26600.0
2011-02-18 12:00:00,40.84,40.91,40.81,40.86,45300.0,29.794,29.8451,29.7721,29.8086,45300.0
2011-02-18 12:30:00,40.86,40.94,40.84,40.89,52300.0,29.8086,29.867,29.794,29.8305,52300.0
2011-02-18 13:00:00,40.88,40.92,40.84,40.9,16200.0,29.8232,29.8524,29.794,29.8378,16200.0
2011-02-18 13:30:00,40.9,40.9,40.8,40.86,25700.0,29.8378,29.8378,29.7648,29.8086,25700.0
2011-02-18 14:00:00,40.87,40.92,40.75,40.84,26600.0,29.8159,29.8524,29.7284,29.794,26600.0
2011-02-18 14:30:00,40.82,41.02,40.81,40.96,28800.0,29.7794,29.9253,29.7721,29.8816,28800.0
2011-02-18 15:00:00,40.97,40.97,40.9,40.91,32700.0,29.8888,29.8888,29.8378,29.8451,32700.0
2011-02-18 15:30:00,40.91,41.12,40.85,41.1,207400.0,29.8451,29.9983,29.8013,29.9837,207400.0
2011-02-22 09:30:00,40.7,40.8,40.43,40.75,73200.0,29.6919,29.7648,29.4949,29.7284,73200.0
2011-02-22 10:00:00,40.78,40.8,40.52,40.54,73700.0,29.7502,29.7648,29.5606,29.5752,73700.0
2011-02-22 10:30:00,40.53,40.66,40.48,40.61,54900.0,29.5679,29.6627,29.5314,29.6262,54900.0
2011-02-22 11:00:00,40.61,40.61,40.48,40.5,58700.0,29.6262,29.6262,29.5314,29.546,58700.0
2011-02-22 11:30:00,40.49,40.5,40.28,40.4,42700.0,29.5387,29.546,29.3855,29.473,42700.0
2011-02-22 12:00:00,40.36,40.36,40.19,40.27,43900.0,29.4438,29.4438,29.3198,29.3782,43900.0
2011-02-22 12:30:00,40.27,40.33,40.1,40.11,49100.0,29.3782,29.4219,29.2542,29.2615,49100.0
2011-02-22 13:00:00,40.1,40.21,39.95,39.96,49200.0,29.2542,29.3344,29.1447,29.152,49200.0
2011-02-22 13:30:00,39.97,40.08,39.9,39.9,51500.0,29.1593,29.2396,29.1083,29.1083,51500.0
2011-02-22 14:00:00,39.9,39.97,39.88,39.97,44000.0,29.1083,29.1593,29.0937,29.1593,44000.0
2011-02-22 14:30:00,39.98,40.02,39.89,39.89,77500.0,29.1666,29.1958,29.101,29.101,77500.0
2011-02-22 15:00:00,39.89,39.95,39.84,39.86,86800.0,29.101,29.1447,29.0645,29.0791,86800.0
2011-02-22 15:30:00,39.87,39.98,39.8,39.96,222300.0,29.0864,29.1666,29.0353,29.152,222300.0
2011-02-23 09:30:00,40.0,40.18,39.7,39.71,44400.0,29.1812,29.3125,28.9623,28.9696,44400.0
2011-02-23 10:00:00,39.72,39.82,39.6,39.77,50300.0,28.9769,29.0499,28.8894,29.0134,50300.0
2011-02-23 10:30:00,39.77,39.82,39.58,39.73,29700.0,29.0134,29.0499,28.8748,28.9842,29700.0
2011-02-23 11:00:00,39.74,39.74,39.39,39.41,39000.0,28.9915,28.9915,28.7362,28.7508,39000.0
2011-02-23 11:30:00,39.41,39.41,39.11,39.18,56400.0,28.7508,28.7508,28.5319,28.583,56400.0
2011-02-23 12:00:00,39.18,39.27,39.0,39.17,70200.0,28.583,28.6486,28.4517,28.5757,70200.0
2011-02-23 12:30:00,39.17,39.22,39.0,39.07,34500.0,28.5757,28.6122,28.4517,28.5027,34500.0
2011-02-23 13:00:00,39.08,39.12,38.99,39.1,57000.0,28.51,28.5392,28.4444,28.5246,57000.0
2011-02-23 13:30:00,39.12,39.14,39.04,39.06,37600.0,28.5392,28.5538,28.4809,28.4954,37600.0
2011-02-23 14:00:00,39.06,39.24,39.02,39.21,45700.0,28.4954,28.6268,28.4663,28.6049,45700.0
2011-02-23 14:30:00,39.21,39.26,39.08,39.23,36300.0,28.6049,28.6414,28.51,28.6195,36300.0
2011-02-23 15:00:00,39.24,39.32,39.2,39.27,75700.0,28.6268,28.6851,28.5976,28.6486,75700.0
2011-02-23 15:30:00,39.26,39.37,39.23,39.25,173400.0,28.6414,28.7216,28.6195,28.6341,173400.0
2011-02-24 09:30:00,39.31,39.64,39.25,39.55,43700.0,28.6778,28.9186,28.6341,28.8529,43700.0
2011-02-24 10:00:00,39.54,39.81,39.31,39.69,50300.0,28.8456,29.0426,28.6778,28.9551,50300.0
2011-02-24 10:30:00,39.7,39.71,39.47,39.49,65700.0,28.9623,28.9696,28.7946,28.8091,65700.0
2011-02-24 11:00:00,39.46,39.51,39.32,39.48,36800.0,28.7873,28.8237,28.6851,28.8018,36800.0
2011-02-24 11:30:00,39.48,39.5,39.12,39.25,41400.0,28.8018,28.8164,28.5392,28.6341,41400.0
2011-02-24 12:00:00,39.29,39.31,39.01,39.02,45100.0,28.6632,28.6778,28.459,28.4663,45100.0
2011-02-24 12:30:00,39.02,39.17,39.0,39.11,68900.0,28.4663,28.5757,28.4517,28.5319,68900.0
2011-02-24 13:00:00,39.12,39.16,38.99,39.03,34600.0,28.5392,28.5684,28.4444,28.4736,34600.0
2011-02-24 13:30:00,39.02,39.11,38.83,38.88,56400.0,28.4663,28.5319,28.3277,28.3641,56400.0
2011-02-24 14:00:00,38.87,39.19,38.87,39.13,89400.0,28.3568,28.5903,28.3568,28.5465,89400.0
2011-02-24 14:30:00,39.13,39.25,39.06,39.19,123900.0,28.5465,28.6341,28.4954,28.5903,123900.0
2011-02-24 15:00:00,39.18,39.3,39.1,39.27,89000.0,28.583,28.6705,28.5246,28.6486,89000.0
2011-02-24 15:30:00,39.28,39.32,39.08,39.1,204900.0,28.6559,28.6851,28.51,28.5246,204900.0
2011-02-25 09:30:00,39.23,39.46,39.2,39.29,38600.0,28.6195,28.7873,28.5976,28.6632,38600.0
2011-02-25 10:00:00,39.29,39.51,39.29,39.3,36000.0,28.6632,28.8237,28.6632,28.6705,36000.0
2011-02-25 10:30:00,39.3,39.5,39.29,39.47,48200.0,28.6705,28.8164,28.6632,28.7946,48200.0
2011-02-25 11:00:00,39.47,39.5,39.36,39.41,54600.0,28.7946,28.8164,28.7143,28.7508,54600.0
2011-02-25 11:30:00,39.4,39.47,39.27,39.37,21200.0,28.7435,28.7946,28.6486,28.7216,21200.0
2011-02-25 12:00:00,39.37,39.48,39.32,39.47,23300.0,28.7216,28.8018,28.6851,28.7946,23300.0
2011-02-25 12:30:00,39.46,39.5,39.38,39.44,23200.0,28.7873,28.8164,28.7289,28.7727,23200.0
2011-02-25 13:00:00,39.45,39.5,39.42,39.42,27500.0,28.78,28.8164,28.7581,28.7581,27500.0
2011-02-25 13:30:00,39.42,39.42,39.31,39.34,19900.0,28.7581,28.7581,28.6778,28.6997,19900.0
2011-02-25 14:00:00,39.32,39.41,39.3,39.3,43300.0,28.6851,28.7508,28.6705,28.6705,43300.0
2011-02-25 14:30:00,39.31,39.34,39.24,39.3,35000.0,28.6778,28.6997,28.6268,28.6705,35000.0
2011-02-25 15:00:00,39.29,39.34,39.29,39.31,31300.0,28.6632,28.6997,28.6632,28.6778,31300.0
2011-02-25 15:30:00,39.3,39.38,39.28,39.35,126700.0,28.6705,28.7289,28.6559,28.707,126700.0
2011-02-28 09:30:00,39.42,39.62,39.31,39.58,47900.0,28.9382,29.085,28.8574,29.0556,47900.0
2011-02-28 10:00:00,39.55,39.68,39.41,39.65,37700.0,29.0336,29.129,28.9308,29.107,37700.0
2011-02-28 10:30:00,39.64,39.84,39.64,39.84,45400.0,29.0997,29.2465,29.0997,29.2465,45400.0
2011-02-28 11:00:00,39.84,39.84,39.67,39.7,37200.0,29.2465,29.2465,29.1217,29.1437,37200.0
2011-02-28 11:30:00,39.68,39.72,39.61,39.71,34200.0,29.129,29.1584,29.0777,29.1511,34200.0
2011-02-28 12:00:00,39.7,39.8,39.66,39.77,32000.0,29.1437,29.2171,29.1144,29.1951,32000.0
2011-02-28 12:30:00,39.76,39.86,39.7,39.73,46700.0,29.1878,29.2612,29.1437,29.1657,46700.0
2011-02-28 13:00:00,39.73,39.83,39.56,39.61,102000.0,29.1657,29.2392,29.0409,29.0777,102000.0
2011-02-28 13:30:00,39.61,39.65,39.55,39.55,40000.0,29.0777,29.107,29.0336,29.0336,40000.0
2011-02-28 14:00:00,39.53,39.7,39.52,39.69,48100.0,29.0189,29.1437,29.0116,29.1364,48100.0
2011-02-28 14:30:00,39.69,39.81,39.67,39.75,122800.0,29.1364,29.2245,29.1217,29.1804,122800.0
2011-02-28 15:00:00,39.75,39.77,39.7,39.74,87700.0,29.1804,29.1951,29.1437,29.1731,87700.0
2011-02-28 15:30:00,39.74,39.93,39.73,39.92,206100.0,29.1731,29.3126,29.1657,29.3052,206100.0
2011-03-01 09:30:00,40.05,40.82,40.05,40.39,92100.0,29.4007,29.9659,29.4007,29.6503,92100.0
2011-03-01 10:00:00,40.4,40.44,40.08,40.26,69600.0,29.6576,29.687,29.4227,29.5548,69600.0
2011-03-01 10:30:00,40.22,40.64,40.09,40.62,83500.0,29.5255,29.8338,29.43,29.8191,83500.0
2011-03-01 11:00:00,40.62,40.65,40.48,40.48,98500.0,29.8191,29.8411,29.7163,29.7163,98500.0
2011-03-01 11:30:00,40.47,40.49,40.03,40.06,89000.0,29.709,29.7237,29.386,29.408,89000.0
2011-03-01 12:00:00,40.06,40.07,39.81,39.81,46000.0,29.408,29.4153,29.2245,29.2245,46000.0
2011-03-01 12:30:00,39.81,40.04,39.79,39.96,39800.0,29.2245,29.3933,29.2098,29.3346,39800.0
2011-03-01 13:00:00,39.94,39.97,39.76,39.79,48000.0,29.3199,29.3419,29.1878,29.2098,48000.0
2011-03-01 13:30:00,39.78,39.81,39.62,39.73,42700.0,29.2025,29.2245,29.085,29.1657,42700.0
2011-03-01 14:00:00,39.72,39.73,39.48,39.48,101500.0,29.1584,29.1657,28.9822,28.9822,101500.0
2011-03-01 14:30:00,39.48,39.62,39.44,39.56,82300.0,28.9822,29.085,28.9529,29.0409,82300.0
2011-03-01 15:00:00,39.56,39.69,39.44,39.58,105400.0,29.0409,29.1364,28.9529,29.0556,105400.0
2011-03-01 15:30:00,39.58,39.87,39.55,39.76,365500.0,29.0556,29.2685,29.0336,29.1878,365500.0
2011-03-02 09:30:00,39.73,40.06,39.6,39.99,47500.0,29.1657,29.408,29.0703,29.3566,47500.0
2011-03-02 10:00:00,39.95,40.27,39.9,40.17,92800.0,29.3272,29.5622,29.2905,29.4887,92800.0
2011-03-02 10:30:00,40.15,40.42,40.15,40.31,77900.0,29.4741,29.6723,29.4741,29.5915,77900.0
2011-03-02 11:00:00,40.28,40.44,40.28,40.34,82600.0,29.5695,29.687,29.5695,29.6135,82600.0
2011-03-02 11:30:00,40.33,40.42,40.09,40.15,85200.0,29.6062,29.6723,29.43,29.4741,85200.0
2011-03-02 12:00:00,40.11,40.37,40.05,40.34,52700.0,29.4447,29.6356,29.4007,29.6135,52700.0
2011-03-02 12:30:00,40.34,40.49,40.33,40.37,63800.0,29.6135,29.7237,29.6062,29.6356,63800.0
2011-03-02 13:00:00,40.33,40.43,40.26,40.38,99500.0,29.6062,29.6796,29.5548,29.6429,99500.0
2011-03-02 13:30:00,40.39,40.46,40.27,40.43,94700.0,29.6503,29.7016,29.5622,29.6796,94700.0
2011-03-02 14:00:00,40.44,40.6,40.35,40.46,95300.0,29.687,29.8044,29.6209,29.7016,95300.0
2011-03-02 14:30:00,40.46,40.69,40.45,40.52,137800.0,29.7016,29.8705,29.6943,29.7457,137800.0
2011-03-02 15:00:00,40.52,40.6,40.51,40.52,161600.0,29.7457,29.8044,29.7383,29.7457,161600.0
2011-03-02 15:30:00,40.53,40.59,40.44,40.54,295700.0,29.753,29.7971,29.687,29.7604,295700.0
2011-03-03 09:30:00,40.91,41.36,40.91,41.35,68300.0,30.032,30.3623,30.032,30.355,68300.0
2011-03-03 10:00:00,41.31,41.56,41.25,41.43,85800.0,30.3256,30.5091,30.2816,30.4137,85800.0
2011-03-03 10:30:00,41.45,41.81,41.43,41.75,81800.0,30.4284,30.6927,30.4137,30.6486,81800.0
2011-03-03 11:00:00,41.73,41.8,41.63,41.63,55100.0,30.6339,30.6853,30.5605,30.5605,55100.0
2011-03-03 11:30:00,41.64,41.85,41.55,41.8,60900.0,30.5679,30.722,30.5018,30.6853,60900.0
2011-03-03 12:00:00,41.8,41.8,41.62,41.69,68500.0,30.6853,30.6853,30.5532,30.6046,68500.0
2011-03-03 12:30:00,41.68,41.69,41.61,41.65,67800.0,30.5972,30.6046,30.5459,30.5752,67800.0
2011-03-03 13:00:00,41.63,41.68,41.56,41.6,82000.0,30.5605,30.5972,30.5091,30.5385,82000.0
2011-03-03 13:30:00,41.6,41.69,41.58,41.66,56700.0,30.5385,30.6046,30.5238,30.5826,56700.0
2011-03-03 14:00:00,41.65,41.84,41.6,41.63,79900.0,30.5752,30.7147,30.5385,30.5605,79900.0
2011-03-03 14:30:00,41.63,41.78,41.6,41.75,91600.0,30.5605,30.6706,30.5385,30.6486,91600.0
2011-03-03 15:00:00,41.74,41.78,41.63,41.65,115800.0,30.6413,30.6706,30.5605,30.5752,115800.0
2011-03-03 15:30:00,41.64,41.73,41.61,41.72,253200.0,30.5679,30.6339,30.5459,30.6266,253200.0
2011-03-04 09:30:00,41.7,41.94,41.58,41.89,141000.0,30.6119,30.7881,30.5238,30.7514,141000.0
2011-03-04 10:00:00,41.9,41.93,41.58,41.71,152000.0,30.7587,30.7808,30.5238,30.6193,152000.0
2011-03-04 10:30:00,41.7,41.79,41.66,41.66,76100.0,30.6119,30.678,30.5826,30.5826,76100.0
2011-03-04 11:00:00,41.68,41.71,41.59,41.62,74600.0,30.5972,30.6193,30.5312,30.5532,74600.0
2011-03-04 11:30:00,41.64,41.73,41.5,41.52,44200.0,30.5679,30.6339,30.4651,30.4798,44200.0
2011-03-04 12:00:00,41.52,41.61,41.41,41.51,73000.0,30.4798,30.5459,30.399,30.4724,73000.0
2011-03-04 12:30:00,41.5,41.62,41.43,41.48,45800.0,30.4651,30.5532,30.4137,30.4504,45800.0
2011-03-04 13:00:00,41.48,41.57,41.46,41.56,80400.0,30.4504,30.5165,30.4357,30.5091,80400.0
2011-03-04 13:30:00,41.56,41.61,41.45,41.49,64100.0,30.5091,30.5459,30.4284,30.4578,64100.0
2011-03-04 14:00:00,41.49,41.58,41.42,41.54,121800.0,30.4578,30.5238,30.4064,30.4945,121800.0
2011-03-04 14:30:00,41.53,41.55,41.46,41.53,99100.0,30.4871,30.5018,30.4357,30.4871,99100.0
2011-03-04 15:00:00,41.54,41.58,41.35,41.37,183000.0,30.4945,30.5238,30.355,30.3697,183000.0
2011-03-04 15:30:00,41.36,41.59,41.3,41.49,285600.0,30.3623,30.5312,30.3183,30.4578,285600.0
2011-03-07 09:30:00,41.7,41.85,41.59,41.75,49300.0,30.6119,30.722,30.5312,30.6486,49300.0
2011-03-07 10:00:00,41.77,41.8,41.56,41.73,86000.0,30.6633,30.6853,30.5091,30.6339,86000.0
2011-03-07 10:30:00,41.73,41.73,41.38,41.44,72600.0,30.6339,30.6339,30.377,30.4211,72600.0
2011-03-07 11:00:00,41.45,41.47,41.29,41.37,78700.0,30.4284,30.4431,30.3109,30.3697,78700.0
2011-03-07 11:30:00,41.38,41.48,41.29,41.29,67500.0,30.377,30.4504,30.3109,30.3109,67500.0
2011-03-07 12:00:00,41.26,41.5,41.15,41.31,78000.0,30.2889,30.4651,30.2082,30.3256,78000.0
2011-03-07 12:30:00,41.33,41.39,41.18,41.18,36500.0,30.3403,30.3843,30.2302,30.2302,36500.0
2011-03-07 13:00:00,41.18,41.2,41.0,41.08,55400.0,30.2302,30.2449,30.0981,30.1568,55400.0
2011-03-07 13:30:00,41.07,41.12,40.92,41.01,185500.0,30.1494,30.1861,30.0393,30.1054,185500.0
2011-03-07 14:00:00,41.0,41.16,40.94,41.12,147800.0,30.0981,30.2155,30.054,30.1861,147800.0
2011-03-07 14:30:00,41.1,41.17,41.05,41.1,75300.0,30.1715,30.2228,30.1348,30.1715,75300.0
2011-03-07 15:00:00,41.1,41.32,41.02,41.3,170700.0,30.1715,30.333,30.1127,30.3183,170700.0
2011-03-07 15:30:00,41.27,41.32,41.16,41.22,224700.0,30.2963,30.333,30.2155,30.2596,224700.0
2011-03-08 09:30:00,41.23,41.34,40.72,41.34,93800.0,30.2669,30.3476,29.8925,30.3476,93800.0
2011-03-08 10:00:00,41.36,41.58,41.35,41.47,98000.0,30.3623,30.5238,30.355,30.4431,98000.0
2011-03-08 10:30:00,41.47,41.58,41.38,41.52,100900.0,30.4431,30.5238,30.377,30.4798,100900.0
2011-03-08 11:00:00,41.52,41.56,41.4,41.54,105400.0,30.4798,30.5091,30.3917,30.4945,105400.0
2011-03-08 11:30:00,41.55,41.69,41.54,41.67,81300.0,30.5018,30.6046,30.4945,30.5899,81300.0
2011-03-08 12:00:00,41.68,41.76,41.68,41.7,48800.0,30.5972,30.656,30.5972,30.6119,48800.0
2011-03-08 12:30:00,41.69,41.75,41.58,41.59,53300.0,30.6046,30.6486,30.5238,30.5312,53300.0
2011-03-08 13:00:00,41.59,41.66,41.49,41.62,86900.0,30.5312,30.5826,30.4578,30.5532,86900.0
2011-03-08 13:30:00,41.62,41.69,41.52,41.52,47300.0,30.5532,30.6046,30.4798,30.4798,47300.0
2011-03-08 14:00:00,41.52,41.53,41.36,41.43,83600.0,30.4798,30.4871,30.3623,30.4137,83600.0
2011-03-08 14:30:00,41.43,41.52,41.37,41.48,88900.0,30.4137,30.4798,30.3697,30.4504,88900.0
2011-03-08 15:00:00,41.48,41.56,41.42,41.51,75800.0,30.4504,30.5091,30.4064,30.4724,75800.0
2011-03-08 15:30:00,41.5,41.52,41.46,41.46,196800.0,30.4651,30.4798,30.4357,30.4357,196800.0
2011-03-09 09:30:00,41.43,41.43,41.03,41.25,34300.0,30.4137,30.4137,30.1201,30.2816,34300.0
2011-03-09 10:00:00,41.25,41.44,41.14,41.44,41900.0,30.2816,30.4211,30.2008,30.4211,41900.0
2011-03-09 10:30:00,41.44,41.53,41.2,41.26,41100.0,30.4211,30.4871,30.2449,30.2889,41100.0
2011-03-09 11:00:00,41.24,41.51,41.14,41.41,52800.0,30.2742,30.4724,30.2008,30.399,52800.0
2011-03-09 11:30:00,41.39,41.63,41.3,41.6,42800.0,30.3843,30.5605,30.3183,30.5385,42800.0
2011-03-09 12:00:00,41.6,41.66,41.45,41.46,45000.0,30.5385,30.5826,30.4284,30.4357,45000.0
2011-03-09 12:30:00,41.46,41.52,41.39,41.45,44600.0,30.4357,30.4798,30.3843,30.4284,44600.0
2011-03-09 13:00:00,41.46,41.54,41.42,41.48,39200.0,30.4357,30.4945,30.4064,30.4504,39200.0
2011-03-09 13:30:00,41.49,41.5,41.43,41.49,28100.0,30.4578,30.4651,30.4137,30.4578,28100.0
2011-03-09 14:00:00,41.48,41.56,41.44,41.46,58500.0,30.4504,30.5091,30.4211,30.4357,58500.0
2011-03-09 14:30:00,41.46,41.55,41.39,41.51,75400.0,30.4357,30.5018,30.3843,30.4724,75400.0
2011-03-09 15:00:00,41.51,41.56,41.47,41.54,101800.0,30.4724,30.5091,30.4431,30.4945,101800.0
2011-03-09 15:30:00,41.54,41.57,41.45,41.51,242100.0,30.4945,30.5165,30.4284,30.4724,242100.0
2011-03-10 09:30:00,41.11,41.17,40.76,40.8,67300.0,30.1788,30.2228,29.9219,29.9512,67300.0
2011-03-10 10:00:00,40.81,40.89,40.47,40.75,71100.0,29.9586,30.0173,29.709,29.9145,71100.0
2011-03-10 10:30:00,40.76,40.92,40.61,40.89,65500.0,29.9219,30.0393,29.8118,30.0173,65500.0
2011-03-10 11:00:00,40.89,41.08,40.87,41.03,37000.0,30.0173,30.1568,30.0026,30.1201,37000.0
2011-03-10 11:30:00,41.01,41.2,40.98,41.18,41300.0,30.1054,30.2449,30.0834,30.2302,41300.0
2011-03-10 12:00:00,41.15,41.2,40.93,40.95,37600.0,30.2082,30.2449,30.0467,30.0613,37600.0
2011-03-10 12:30:00,40.94,41.07,40.89,41.03,49400.0,30.054,30.1494,30.0173,30.1201,49400.0
2011-03-10 13:00:00,41.03,41.19,40.95,41.0,60600.0,30.1201,30.2375,30.0613,30.0981,60600.0
2011-03-10 13:30:00,41.0,41.02,40.82,41.01,59300.0,30.0981,30.1127,29.9659,30.1054,59300.0
2011-03-10 14:00:00,41.01,41.1,40.92,40.92,48800.0,30.1054,30.1715,30.0393,30.0393,48800.0
2011-03-10 14:30:00,40.92,41.04,40.9,40.98,59100.0,30.0393,30.1274,30.0246,30.0834,59100.0
2011-03-10 15:00:00,40.99,41.02,40.8,40.83,99000.0,30.0907,30.1127,29.9512,29.9733,99000.0
2011-03-10 15:30:00,40.83,40.94,40.77,40.78,209100.0,29.9733,30.054,29.9292,29.9365,209100.0
2011-03-11 09:30:00,40.64,41.18,40.64,41.0,91900.0,29.8338,30.2302,29.8338,30.0981,91900.0
2011-03-11 10:00:00,40.98,41.26,40.92,41.1,61400.0,30.0834,30.2889,30.0393,30.1715,61400.0
2011-03-11 10:30:00,41.09,41.35,41.03,41.35,38300.0,30.1641,30.355,30.1201,30.355,38300.0
2011-03-11 11:00:00,41.35,41.41,41.2,41.33,30600.0,30.355,30.399,30.2449,30.3403,30600.0
2011-03-11 11:30:00,41.31,41.48,41.28,41.39,39300.0,30.3256,30.4504,30.3036,30.3843,39300.0
2011-03-11 12:00:00,41.4,41.59,41.38,41.56,46600.0,30.3917,30.5312,30.377,30.5091,46600.0
2011-03-11 12:30:00,41.55,41.56,41.47,41.54,25100.0,30.5018,30.5091,30.4431,30.4945,25100.0
2011-03-11 13:00:00,41.54,41.54,41.35,41.46,31800.0,30.4945,30.4945,30.355,30.4357,31800.0
2011-03-11 13:30:00,41.45,41.46,41.34,41.34,24700.0,30.4284,30.4357,30.3476,30.3476,24700.0
2011-03-11 14:00:00,41.35,41.53,41.31,41.53,29600.0,30.355,30.4871,30.3256,30.4871,29600.0
2011-03-11 14:30:00,41.52,41.55,41.43,41.53,69900.0,30.4798,30.5018,30.4137,30.4871,69900.0
2011-03-11 15:00:00,41.52,41.82,41.49,41.77,118200.0,30.4798,30.7,30.4578,30.6633,118200.0
2011-03-11 15:30:00,41.78,41.82,41.53,41.53,205300.0,30.6706,30.7,30.4871,30.4871,205300.0
2011-03-14 09:30:00,41.21,41.69,41.21,41.64,56500.0,30.2522,30.6046,30.2522,30.5679,56500.0
2011-03-14 10:00:00,41.64,41.66,41.39,41.49,62400.0,30.5679,30.5826,30.3843,30.4578,62400.0
2011-03-14 10:30:00,41.48,41.52,41.25,41.35,49400.0,30.4504,30.4798,30.2816,30.355,49400.0
2011-03-14 11:00:00,41.36,41.46,41.16,41.23,44500.0,30.3623,30.4357,30.2155,30.2669,44500.0
2011-03-14 11:30:00,41.22,41.38,41.11,41.38,51600.0,30.2596,30.377,30.1788,30.377,51600.0
2011-03-14 12:00:00,41.38,41.41,41.26,41.35,56600.0,30.377,30.399,30.2889,30.355,56600.0
2011-03-14 12:30:00,41.35,41.4,41.27,41.4,43900.0,30.355,30.3917,30.2963,30.3917,43900.0
2011-03-14 13:00:00,41.39,41.47,41.34,41.35,32300.0,30.3843,30.4431,30.3476,30.355,32300.0
2011-03-14 13:30:00,41.35,41.39,41.3,41.34,44700.0,30.355,30.3843,30.3183,30.3476,44700.0
2011-03-14 14:00:00,41.34,41.56,41.34,41.53,77600.0,30.3476,30.5091,30.3476,30.4871,77600.0
2011-03-14 14:30:00,41.53,41.53,41.42,41.5,78800.0,30.4871,30.4871,30.4064,30.4651,78800.0
2011-03-14 15:00:00,41.5,41.62,41.43,41.54,75900.0,30.4651,30.5532,30.4137,30.4945,75900.0
2011-03-14 15:30:00,41.55,41.78,41.54,41.71,290400.0,30.5018,30.6706,30.4945,30.6193,290400.0
2011-03-15 09:30:00,40.49,40.91,40.3,40.46,59900.0,29.7237,30.032,29.5842,29.7016,59900.0
2011-03-15 10:00:00,40.46,40.81,40.36,40.8,72900.0,29.7016,29.9586,29.6282,29.9512,72900.0
2011-03-15 10:30:00,40.78,40.78,40.56,40.65,54200.0,29.9365,29.9365,29.775,29.8411,54200.0
2011-03-15 11:00:00,40.65,40.65,40.44,40.61,53000.0,29.8411,29.8411,29.687,29.8118,53000.0
2011-03-15 11:30:00,40.62,40.63,40.41,40.52,58200.0,29.8191,29.8264,29.6649,29.7457,58200.0
2011-03-15 12:00:00,40.52,40.66,40.52,40.6,58000.0,29.7457,29.8485,29.7457,29.8044,58000.0
2011-03-15 12:30:00,40.6,40.6,40.48,40.55,64400.0,29.8044,29.8044,29.7163,29.7677,64400.0
2011-03-15 13:00:00,40.55,40.6,40.49,40.49,48100.0,29.7677,29.8044,29.7237,29.7237,48100.0
2011-03-15 13:30:00,40.49,40.61,40.45,40.57,54900.0,29.7237,29.8118,29.6943,29.7824,54900.0
2011-03-15 14:00:00,40.56,40.79,40.55,40.78,57500.0,29.775,29.9439,29.7677,29.9365,57500.0
2011-03-15 14:30:00,40.78,40.98,40.72,40.92,99100.0,29.9365,30.0834,29.8925,30.0393,99100.0
2011-03-15 15:00:00,40.91,41.14,40.9,41.1,90100.0,30.032,30.2008,30.0246,30.1715,90100.0
2011-03-15 15:30:00,41.1,41.19,40.92,40.95,221400.0,30.1715,30.2375,30.0393,30.0613,221400.0
2011-03-16 09:30:00,40.87,40.89,40.54,40.82,90200.0,30.0026,30.0173,29.7604,29.9659,90200.0
2011-03-16 10:00:00,40.84,40.99,40.71,40.82,45000.0,29.9806,30.0907,29.8852,29.9659,45000.0
2011-03-16 10:30:00,40.84,40.88,40.45,40.45,66200.0,29.9806,30.01,29.6943,29.6943,66200.0
2011-03-16 11:00:00,40.46,40.62,40.04,40.49,123200.0,29.7016,29.8191,29.3933,29.7237,123200.0
2011-03-16 11:30:00,40.52,40.54,40.3,40.3,25300.0,29.7457,29.7604,29.5842,29.5842,25300.0
2011-03-16 12:00:00,40.31,40.43,40.13,40.35,76000.0,29.5915,29.6796,29.4594,29.6209,76000.0
2011-03-16 12:30:00,40.38,40.42,40.17,40.36,59300.0,29.6429,29.6723,29.4887,29.6282,59300.0
2011-03-16 13:00:00,40.35,40.42,40.14,40.21,73600.0,29.6209,29.6723,29.4667,29.5181,73600.0
2011-03-16 13:30:00,40.2,40.29,40.02,40.21,70400.0,29.5108,29.5768,29.3786,29.5181,70400.0
2011-03-16 14:00:00,40.2,40.22,39.81,40.02,107100.0,29.5108,29.5255,29.2245,29.3786,107100.0
2011-03-16 14:30:00,40.04,40.43,40.0,40.33,84700.0,29.3933,29.6796,29.364,29.6062,84700.0
2011-03-16 15:00:00,40.32,40.39,40.09,40.15,143300.0,29.5989,29.6503,29.43,29.4741,143300.0
2011-03-16 15:30:00,40.18,40.26,40.01,40.05,192600.0,29.4961,29.5548,29.3713,29.4007,192600.0
2011-03-17 09:30:00,40.82,40.99,40.19,40.21,74200.0,29.9659,30.0907,29.5034,29.5181,74200.0
2011-03-17 10:00:00,40.24,40.51,40.19,40.42,87200.0,29.5401,29.7383,29.5034,29.6723,87200.0
2011-03-17 10:30:00,40.43,40.51,40.29,40.33,44400.0,29.6796,29.7383,29.5768,29.6062,44400.0
2011-03-17 11:00:00,40.33,40.43,40.29,40.33,61000.0,29.6062,29.6796,29.5768,29.6062,61000.0
2011-03-17 11:30:00,40.34,40.4,40.31,40.35,73700.0,29.6135,29.6576,29.5915,29.6209,73700.0
2011-03-17 12:00:00,40.33,40.52,40.33,40.47,50600.0,29.6062,29.7457,29.6062,29.709,50600.0
2011-03-17 12:30:00,40.48,40.55,40.42,40.51,38100.0,29.7163,29.7677,29.6723,29.7383,38100.0
2011-03-17 13:00:00,40.51,40.6,40.28,40.28,35100.0,29.7383,29.8044,29.5695,29.5695,35100.0
2011-03-17 13:30:00,40.28,40.38,40.15,40.23,41300.0,29.5695,29.6429,29.4741,29.5328,41300.0
2011-03-17 14:00:00,40.24,40.27,40.14,40.18,38000.0,29.5401,29.5622,29.4667,29.4961,38000.0
2011-03-17 14:30:00,40.19,40.3,40.18,40.29,50200.0,29.5034,29.5842,29.4961,29.5768,50200.0
2011-03-17 15:00:00,40.28,40.31,40.15,40.18,60900.0,29.5695,29.5915,29.4741,29.4961,60900.0
2011-03-17 15:30:00,40.18,40.3,40.13,40.15,161900.0,29.4961,29.5842,29.4594,29.4741,161900.0
2011-03-18 09:30:00,40.89,41.38,40.78,41.17,162400.0,30.0173,30.377,29.9365,30.2228,162400.0
2011-03-18 10:00:00,41.17,41.38,41.13,41.25,54900.0,30.2228,30.377,30.1935,30.2816,54900.0
2011-03-18 10:30:00,41.23,41.26,41.05,41.25,88100.0,30.2669,30.2889,30.1348,30.2816,88100.0
2011-03-18 11:00:00,41.25,41.35,41.06,41.08,59000.0,30.2816,30.355,30.1421,30.1568,59000.0
2011-03-18 11:30:00,41.07,41.19,41.05,41.15,87800.0,30.1494,30.2375,30.1348,30.2082,87800.0
2011-03-18 12:00:00,41.15,41.2,40.98,41.12,141300.0,30.2082,30.2449,30.0834,30.1861,141300.0
2011-03-18 12:30:00,41.12,41.17,41.08,41.13,77800.0,30.1861,30.2228,30.1568,30.1935,77800.0
2011-03-18 13:00:00,41.14,41.19,41.1,41.15,66900.0,30.2008,30.2375,30.1715,30.2082,66900.0
2011-03-18 13:30:00,41.15,41.15,41.1,41.12,62300.0,30.2082,30.2082,30.1715,30.1861,62300.0
2011-03-18 14:00:00,41.12,41.14,40.99,41.09,32200.0,30.1861,30.2008,30.0907,30.1641,32200.0
2011-03-18 14:30:00,41.1,41.15,41.01,41.07,77200.0,30.1715,30.2082,30.1054,30.1494,77200.0
2011-03-18 15:00:00,41.06,41.13,41.04,41.05,91200.0,30.1421,30.1935,30.1274,30.1348,91200.0
2011-03-18 15:30:00,41.05,41.12,41.05,41.11,172600.0,30.1348,30.1861,30.1348,30.1788,172600.0
2011-03-21 09:30:00,41.64,41.79,41.52,41.79,60200.0,30.5679,30.678,30.4798,30.678,60200.0
2011-03-21 10:00:00,41.8,41.83,41.61,41.64,63700.0,30.6853,30.7074,30.5459,30.5679,63700.0
2011-03-21 10:30:00,41.66,41.67,41.58,41.58,23100.0,30.5826,30.5899,30.5238,30.5238,23100.0
2011-03-21 11:00:00,41.58,41.67,41.58,41.6,39700.0,30.5238,30.5899,30.5238,30.5385,39700.0
2011-03-21 11:30:00,41.62,41.62,41.52,41.55,37800.0,30.5532,30.5532,30.4798,30.5018,37800.0
2011-03-21 12:00:00,41.55,41.79,41.53,41.79,80600.0,30.5018,30.678,30.4871,30.678,80600.0
2011-03-21 12:30:00,41.8,41.83,41.74,41.74,22600.0,30.6853,30.7074,30.6413,30.6413,22600.0
2011-03-21 13:00:00,41.74,41.75,41.64,41.65,15600.0,30.6413,30.6486,30.5679,30.5752,15600.0
2011-03-21 13:30:00,41.67,41.72,41.61,41.72,25600.0,30.5899,30.6266,30.5459,30.6266,25600.0
2011-03-21 14:00:00,41.72,41.73,41.68,41.69,19600.0,30.6266,30.6339,30.5972,30.6046,19600.0
2011-03-21 14:30:00,41.7,41.78,41.69,41.7,23200.0,30.6119,30.6706,30.6046,30.6119,23200.0
2011-03-21 15:00:00,41.69,41.73,41.63,41.66,31900.0,30.6046,30.6339,30.5605,30.5826,31900.0
2011-03-21 15:30:00,41.67,41.74,41.65,41.73,105500.0,30.5899,30.6413,30.5752,30.6339,105500.0
2011-03-22 09:30:00,41.63,41.71,41.53,41.57,38700.0,30.5605,30.6193,30.4871,30.5165,38700.0
2011-03-22 10:00:00,41.55,41.72,41.48,41.67,22100.0,30.5018,30.6266,30.4504,30.5899,22100.0
2011-03-22 10:30:00,41.67,41.67,41.47,41.48,28800.0,30.5899,30.5899,30.4431,30.4504,28800.0
2011-03-22 11:00:00,41.47,41.66,41.47,41.64,21200.0,30.4431,30.5826,30.4431,30.5679,21200.0
2011-03-22 11:30:00,41.64,41.77,41.58,41.67,22800.0,30.5679,30.6633,30.5238,30.5899,22800.0
2011-03-22 12:00:00,41.69,41.74,41.61,41.64,13800.0,30.6046,30.6413,30.5459,30.5679,13800.0
2011-03-22 12:30:00,41.64,41.66,41.58,41.65,14800.0,30.5679,30.5826,30.5238,30.5752,14800.0
2011-03-22 13:00:00,41.66,41.66,41.56,41.58,13700.0,30.5826,30.5826,30.5091,30.5238,13700.0
2011-03-22 13:30:00,41.58,41.67,41.56,41.64,15900.0,30.5238,30.5899,30.5091,30.5679,15900.0
2011-03-22 14:00:00,41.63,41.65,41.5,41.51,15900.0,30.5605,30.5752,30.4651,30.4724,15900.0
2011-03-22 14:30:00,41.51,41.53,41.47,41.5,19900.0,30.4724,30.4871,30.4431,30.4651,19900.0
2011-03-22 15:00:00,41.5,41.55,41.48,41.51,19200.0,30.4651,30.5018,30.4504,30.4724,19200.0
2011-03-22 15:30:00,41.51,41.56,41.45,41.48,68500.0,30.4724,30.5091,30.4284,30.4504,68500.0
2011-03-23 09:30:00,41.32,41.45,41.14,41.29,21100.0,30.333,30.4284,30.2008,30.3109,21100.0
2011-03-23 10:00:00,41.28,41.28,40.97,41.01,35500.0,30.3036,30.3036,30.076,30.1054,35500.0
2011-03-23 10:30:00,41.01,41.01,40.78,40.83,37900.0,30.1054,30.1054,29.9365,29.9733,37900.0
2011-03-23 11:00:00,40.85,41.06,40.85,41.05,29100.0,29.9879,30.1421,29.9879,30.1348,29100.0
2011-03-23 11:30:00,41.07,41.12,41.01,41.02,12300.0,30.1494,30.1861,30.1054,30.1127,12300.0
2011-03-23 12:00:00,41.03,41.25,41.03,41.24,15200.0,30.1201,30.2816,30.1201,30.2742,15200.0
2011-03-23 12:30:00,41.25,41.35,41.25,41.27,17800.0,30.2816,30.355,30.2816,30.2963,17800.0
2011-03-23 13:00:00,41.27,41.35,41.27,41.29,13100.0,30.2963,30.355,30.2963,30.3109,13100.0
2011-03-23 13:30:00,41.29,41.41,41.28,41.39,15800.0,30.3109,30.399,30.3036,30.3843,15800.0
2011-03-23 14:00:00,41.39,41.39,41.3,41.35,18700.0,30.3843,30.3843,30.3183,30.355,18700.0
2011-03-23 14:30:00,41.35,41.49,41.33,41.42,30500.0,30.355,30.4578,30.3403,30.4064,30500.0
2011-03-23 15:00:00,41.41,41.5,41.38,41.47,39300.0,30.399,30.4651,30.377,30.4431,39300.0
2011-03-23 15:30:00,41.47,41.47,41.28,41.29,105800.0,30.4431,30.4431,30.3036,30.3109,105800.0
2011-03-24 09:30:00,41.56,41.75,41.2,41.37,74200.0,30.5091,30.6486,30.2449,30.3697,74200.0
2011-03-24 10:00:00,41.38,41.45,41.13,41.27,57800.0,30.377,30.4284,30.1935,30.2963,57800.0
2011-03-24 10:30:00,41.26,41.4,41.23,41.36,52200.0,30.2889,30.3917,30.2669,30.3623,52200.0
2011-03-24 11:00:00,41.36,41.37,41.18,41.25,91000.0,30.3623,30.3697,30.2302,30.2816,91000.0
2011-03-24 11:30:00,41.25,41.25,41.22,41.25,39900.0,30.2816,30.2816,30.2596,30.2816,39900.0
2011-03-24 12:00:00,41.25,41.3,41.2,41.24,144300.0,30.2816,30.3183,30.2449,30.2742,144300.0
2011-03-24 12:30:00,41.24,41.27,41.15,41.16,42200.0,30.2742,30.2963,30.2082,30.2155,42200.0
2011-03-24 13:00:00,41.16,41.2,41.13,41.18,51800.0,30.2155,30.2449,30.1935,30.2302,51800.0
2011-03-24 13:30:00,41.18,41.21,41.09,41.18,55300.0,30.2302,30.2522,30.1641,30.2302,55300.0
2011-03-24 14:00:00,41.18,41.21,41.15,41.16,94000.0,30.2302,30.2522,30.2082,30.2155,94000.0
2011-03-24 14:30:00,41.17,41.21,41.12,41.16,84400.0,30.2228,30.2522,30.1861,30.2155,84400.0
2011-03-24 15:00:00,41.17,41.21,41.15,41.19,153800.0,30.2228,30.2522,30.2082,30.2375,153800.0
2011-03-24 15:30:00,41.2,41.26,41.15,41.19,312100.0,30.2449,30.2889,30.2082,30.2375,312100.0
2011-03-25 09:30:00,41.21,41.23,40.94,41.04,83900.0,30.2522,30.2669,30.054,30.1274,83900.0
2011-03-25 10:00:00,41.03,41.22,41.03,41.17,48400.0,30.1201,30.2596,30.1201,30.2228,48400.0
2011-03-25 10:30:00,41.18,41.3,41.17,41.28,77600.0,30.2302,30.3183,30.2228,30.3036,77600.0
2011-03-25 11:00:00,41.28,41.43,41.28,41.39,50500.0,30.3036,30.4137,30.3036,30.3843,50500.0
2011-03-25 11:30:00,41.38,41.38,41.24,41.32,71200.0,30.377,30.377,30.2742,30.333,71200.0
2011-03-25 12:00:00,41.33,41.39,41.25,41.37,65900.0,30.3403,30.3843,30.2816,30.3697,65900.0
2011-03-25 12:30:00,41.35,41.43,41.3,41.41,46400.0,30.355,30.4137,30.3183,30.399,46400.0
2011-03-25 13:00:00,41.4,41.42,41.36,41.4,30900.0,30.3917,30.4064,30.3623,30.3917,30900.0
2011-03-25 13:30:00,41.41,41.41,41.26,41.29,45800.0,30.399,30.399,30.2889,30.3109,45800.0
2011-03-25 14:00:00,41.3,41.4,41.28,41.33,48900.0,30.3183,30.3917,30.3036,30.3403,48900.0
2011-03-25 14:30:00,41.32,41.36,41.27,41.33,45200.0,30.333,30.3623,30.2963,30.3403,45200.0
2011-03-25 15:00:00,41.34,41.34,41.21,41.25,86700.0,30.3476,30.3476,30.2522,30.2816,86700.0
2011-03-25 15:30:00,41.25,41.33,41.19,41.21,142800.0,30.2816,30.3403,30.2375,30.2522,142800.0
2011-03-28 09:30:00,41.31,41.43,41.3,41.37,50100.0,30.3256,30.4137,30.3183,30.3697,50100.0
2011-03-28 10:00:00,41.37,41.37,41.22,41.27,32500.0,30.3697,30.3697,30.2596,30.2963,32500.0
2011-03-28 10:30:00,41.27,41.36,41.18,41.21,26400.0,30.2963,30.3623,30.2302,30.2522,26400.0
2011-03-28 11:00:00,41.19,41.25,41.11,41.21,22700.0,30.2375,30.2816,30.1788,30.2522,22700.0
2011-03-28 11:30:00,41.21,41.22,41.09,41.14,21800.0,30.2522,30.2596,30.1641,30.2008,21800.0
2011-03-28 12:00:00,41.16,41.18,41.09,41.13,39100.0,30.2155,30.2302,30.1641,30.1935,39100.0
2011-03-28 12:30:00,41.15,41.17,41.06,41.08,24800.0,30.2082,30.2228,30.1421,30.1568,24800.0
2011-03-28 13:00:00,41.11,41.21,41.08,41.17,35300.0,30.1788,30.2522,30.1568,30.2228,35300.0
2011-03-28 13:30:00,41.18,41.19,41.09,41.12,25600.0,30.2302,30.2375,30.1641,30.1861,25600.0
2011-03-28 14:00:00,41.11,41.17,41.08,41.14,37300.0,30.1788,30.2228,30.1568,30.2008,37300.0
2011-03-28 14:30:00,41.14,41.18,41.0,41.09,49400.0,30.2008,30.2302,30.0981,30.1641,49400.0
2011-03-28 15:00:00,41.08,41.18,41.07,41.12,39500.0,30.1568,30.2302,30.1494,30.1861,39500.0
2011-03-28 15:30:00,41.12,41.14,40.92,40.96,109600.0,30.1861,30.2008,30.0393,30.0687,109600.0
2011-03-29 09:30:00,40.91,40.99,40.57,40.63,40800.0,30.032,30.0907,29.7824,29.8264,40800.0
2011-03-29 10:00:00,40.64,40.8,40.59,40.6,55700.0,29.8338,29.9512,29.7971,29.8044,55700.0
2011-03-29 10:30:00,40.6,40.7,40.56,40.61,46200.0,29.8044,29.8778,29.775,29.8118,46200.0
2011-03-29 11:00:00,40.62,40.72,40.61,40.72,53800.0,29.8191,29.8925,29.8118,29.8925,53800.0
2011-03-29 11:30:00,40.72,41.03,40.71,41.03,66000.0,29.8925,30.1201,29.8852,30.1201,66000.0
2011-03-29 12:00:00,41.01,41.09,40.91,40.91,36600.0,30.1054,30.1641,30.032,30.032,36600.0
2011-03-29 12:30:00,40.91,40.93,40.83,40.86,46200.0,30.032,30.0467,29.9733,29.9953,46200.0
2011-03-29 13:00:00,40.87,40.87,40.69,40.69,50200.0,30.0026,30.0026,29.8705,29.8705,50200.0
2011-03-29 13:30:00,40.69,40.77,40.68,40.7,70100.0,29.8705,29.9292,29.8631,29.8778,70100.0
2011-03-29 14:00:00,40.71,40.78,40.71,40.78,50100.0,29.8852,29.9365,29.8852,29.9365,50100.0
2011-03-29 14:30:00,40.78,40.87,40.76,40.87,88000.0,29.9365,30.0026,29.9219,30.0026,88000.0
2011-03-29 15:00:00,40.87,40.95,40.82,40.95,88700.0,30.0026,30.0613,29.9659,30.0613,88700.0
2011-03-29 15:30:00,40.94,41.02,40.91,41.01,213500.0,30.054,30.1127,30.032,30.1054,213500.0
2011-03-30 09:30:00,41.29,41.38,41.19,41.35,23100.0,30.3109,30.377,30.2375,30.355,23100.0
2011-03-30 10:00:00,41.35,41.35,41.13,41.15,43500.0,30.355,30.355,30.1935,30.2082,43500.0
2011-03-30 10:30:00,41.15,41.43,41.15,41.43,48200.0,30.2082,30.4137,30.2082,30.4137,48200.0
2011-03-30 11:00:00,41.43,41.49,41.38,41.42,59700.0,30.4137,30.4578,30.377,30.4064,59700.0
2011-03-30 11:30:00,41.45,41.66,41.43,41.59,55100.0,30.4284,30.5826,30.4137,30.5312,55100.0
2011-03-30 12:00:00,41.6,41.62,41.49,41.54,47500.0,30.5385,30.5532,30.4578,30.4945,47500.0
2011-03-30 12:30:00,41.53,41.58,41.4,41.41,52400.0,30.4871,30.5238,30.3917,30.399,52400.0
2011-03-30 13:00:00,41.41,41.71,41.35,41.68,42600.0,30.399,30.6193,30.355,30.5972,42600.0
2011-03-30 13:30:00,41.68,41.77,41.67,41.71,32000.0,30.5972,30.6633,30.5899,30.6193,32000.0
2011-03-30 14:00:00,41.71,41.85,41.71,41.84,51300.0,30.6193,30.722,30.6193,30.7147,51300.0
2011-03-30 14:30:00,41.84,42.04,41.84,42.03,119600.0,30.7147,30.8615,30.7147,30.8542,119600.0
2011-03-30 15:00:00,42.02,42.09,42.01,42.08,77700.0,30.8468,30.8982,30.8395,30.8909,77700.0
2011-03-30 15:30:00,42.07,42.24,42.07,42.11,247800.0,30.8835,31.0083,30.8835,30.9129,247800.0
2011-03-31 09:30:00,41.93,42.03,41.68,41.77,106100.0,30.7808,30.8542,30.5972,30.6633,106100.0
2011-03-31 10:00:00,41.74,41.91,41.74,41.75,80400.0,30.6413,30.7661,30.6413,30.6486,80400.0
2011-03-31 10:30:00,41.75,41.92,41.75,41.8,43600.0,30.6486,30.7734,30.6486,30.6853,43600.0
2011-03-31 11:00:00,41.81,41.84,41.67,41.75,45300.0,30.6927,30.7147,30.5899,30.6486,45300.0
2011-03-31 11:30:00,41.77,41.79,41.66,41.74,25500.0,30.6633,30.678,30.5826,30.6413,25500.0
2011-03-31 12:00:00,41.75,41.9,41.75,41.89,25800.0,30.6486,30.7587,30.6486,30.7514,25800.0
2011-03-31 12:30:00,41.88,41.98,41.85,41.95,30000.0,30.7441,30.8175,30.722,30.7954,30000.0
2011-03-31 13:00:00,41.95,42.05,41.92,42.02,35100.0,30.7954,30.8689,30.7734,30.8468,35100.0
2011-03-31 13:30:00,42.02,42.11,42.0,42.09,17000.0,30.8468,30.9129,30.8321,30.8982,17000.0
2011-03-31 14:00:00,42.09,42.18,42.05,42.07,22900.0,30.8982,30.9643,30.8689,30.8835,22900.0
2011-03-31 14:30:00,42.07,42.15,42.04,42.14,35300.0,30.8835,30.9423,30.8615,30.9349,35300.0
2011-03-31 15:00:00,42.14,42.14,42.02,42.06,43600.0,30.9349,30.9349,30.8468,30.8762,43600.0
2011-03-31 15:30:00,42.06,42.06,41.94,41.97,231500.0,30.8762,30.8762,30.7881,30.8101,231500.0
2011-04-01 09:30:00,42.32,42.6,42.01,42.06,94900.0,31.0671,31.2726,30.8395,30.8762,94900.0
2011-04-01 10:00:00,42.06,42.41,42.04,42.3,25600.0,30.8762,31.1331,30.8615,31.0524,25600.0
2011-04-01 10:30:00,42.34,42.41,42.22,42.27,29700.0,31.0817,31.1331,30.9937,31.0304,29700.0
2011-04-01 11:00:00,42.29,42.31,42.22,42.28,39200.0,31.045,31.0597,30.9937,31.0377,39200.0
2011-04-01 11:30:00,42.28,42.28,42.18,42.19,46300.0,31.0377,31.0377,30.9643,30.9716,46300.0
2011-04-01 12:00:00,42.2,42.22,42.17,42.18,26500.0,30.979,30.9937,30.9569,30.9643,26500.0
2011-04-01 12:30:00,42.18,42.22,42.13,42.17,19500.0,30.9643,30.9937,30.9276,30.9569,19500.0
2011-04-01 13:00:00,42.18,42.19,42.12,42.13,17000.0,30.9643,30.9716,30.9202,30.9276,17000.0
2011-04-01 13:30:00,42.14,42.19,42.13,42.16,17300.0,30.9349,30.9716,30.9276,30.9496,17300.0
2011-04-01 14:00:00,42.17,42.21,42.17,42.19,21600.0,30.9569,30.9863,30.9569,30.9716,21600.0
2011-04-01 14:30:00,42.19,42.19,42.07,42.1,38300.0,30.9716,30.9716,30.8835,30.9056,38300.0
2011-04-01 15:00:00,42.11,42.11,42.03,42.06,112600.0,30.9129,30.9129,30.8542,30.8762,112600.0
2011-04-01 15:30:00,42.06,42.16,42.03,42.08,85900.0,30.8762,30.9496,30.8542,30.8909,85900.0
2011-04-04 09:30:00,42.21,42.23,41.99,42.04,21400.0,30.9863,31.001,30.8248,30.8615,21400.0
2011-04-04 10:00:00,42.04,42.12,41.91,41.95,32800.0,30.8615,30.9202,30.7661,30.7954,32800.0
2011-04-04 10:30:00,41.97,42.15,41.96,42.09,20100.0,30.8101,30.9423,30.8028,30.8982,20100.0
2011-04-04 11:00:00,42.1,42.16,42.07,42.11,15200.0,30.9056,30.9496,30.8835,30.9129,15200.0
2011-04-04 11:30:00,42.12,42.16,42.07,42.08,18700.0,30.9202,30.9496,30.8835,30.8909,18700.0
2011-04-04 12:00:00,42.08,42.14,42.07,42.1,17100.0,30.8909,30.9349,30.8835,30.9056,17100.0
2011-04-04 12:30:00,42.08,42.08,41.96,41.98,11100.0,30.8909,30.8909,30.8028,30.8175,11100.0
2011-04-04 13:00:00,41.98,42.0,41.94,41.95,20700.0,30.8175,30.8321,30.7881,30.7954,20700.0
2011-04-04 13:30:00,41.95,41.95,41.81,41.87,28600.0,30.7954,30.7954,30.6927,30.7367,28600.0
2011-04-04 14:00:00,41.87,41.94,41.84,41.9,20600.0,30.7367,30.7881,30.7147,30.7587,20600.0
2011-04-04 14:30:00,41.89,41.97,41.89,41.94,21200.0,30.7514,30.8101,30.7514,30.7881,21200.0
2011-04-04 15:00:00,41.94,42.11,41.89,42.1,86600.0,30.7881,30.9129,30.7514,30.9056,86600.0
2011-04-04 15:30:00,42.1,42.18,42.06,42.17,111000.0,30.9056,30.9643,30.8762,30.9569,111000.0
2011-04-05 09:30:00,42.12,42.15,41.76,41.78,31900.0,30.9202,30.9423,30.656,30.6706,31900.0
2011-04-05 10:00:00,41.76,41.91,41.65,41.9,26700.0,30.656,30.7661,30.5752,30.7587,26700.0
2011-04-05 10:30:00,41.91,42.06,41.91,42.02,26700.0,30.7661,30.8762,30.7661,30.8468,26700.0
2011-04-05 11:00:00,42.02,42.14,41.99,42.13,32400.0,30.8468,30.9349,30.8248,30.9276,32400.0
2011-04-05 11:30:00,42.11,42.27,42.11,42.22,34800.0,30.9129,31.0304,30.9129,30.9937,34800.0
2011-04-05 12:00:00,42.24,42.28,42.16,42.18,23200.0,31.0083,31.0377,30.9496,30.9643,23200.0
2011-04-05 12:30:00,42.17,42.37,42.12,42.37,26900.0,30.9569,31.1038,30.9202,31.1038,26900.0
2011-04-05 13:00:00,42.36,42.42,42.33,42.42,21900.0,31.0964,31.1405,31.0744,31.1405,21900.0
2011-04-05 13:30:00,42.41,42.53,42.39,42.5,34500.0,31.1331,31.2212,31.1184,31.1992,34500.0
2011-04-05 14:00:00,42.51,42.52,42.39,42.51,30700.0,31.2065,31.2139,31.1184,31.2065,30700.0
2011-04-05 14:30:00,42.5,42.5,42.36,42.45,28300.0,31.1992,31.1992,31.0964,31.1625,28300.0
2011-04-05 15:00:00,42.44,42.46,42.36,42.4,35700.0,31.1552,31.1698,31.0964,31.1258,35700.0
2011-04-05 15:30:00,42.4,42.48,42.36,42.47,148700.0,31.1258,31.1845,31.0964,31.1772,148700.0
2011-04-06 09:30:00,42.68,42.73,42.51,42.66,29900.0,31.3313,31.368,31.2065,31.3167,29900.0
2011-04-06 10:00:00,42.67,42.69,42.4,42.6,28800.0,31.324,31.3387,31.1258,31.2726,28800.0
2011-04-06 10:30:00,42.58,42.68,42.53,42.65,19000.0,31.2579,31.3313,31.2212,31.3093,19000.0
2011-04-06 11:00:00,42.65,42.65,42.43,42.43,15900.0,31.3093,31.3093,31.1478,31.1478,15900.0
2011-04-06 11:30:00,42.46,42.47,42.35,42.38,23000.0,31.1698,31.1772,31.0891,31.1111,23000.0
2011-04-06 12:00:00,42.37,42.47,42.35,42.46,10800.0,31.1038,31.1772,31.0891,31.1698,10800.0
2011-04-06 12:30:00,42.44,42.48,42.41,42.48,9500.0,31.1552,31.1845,31.1331,31.1845,9500.0
2011-04-06 13:00:00,42.47,42.59,42.47,42.58,9100.0,31.1772,31.2653,31.1772,31.2579,9100.0
2011-04-06 13:30:00,42.58,42.6,42.55,42.58,12800.0,31.2579,31.2726,31.2359,31.2579,12800.0
2011-04-06 14:00:00,42.58,42.66,42.57,42.62,15400.0,31.2579,31.3167,31.2506,31.2873,15400.0
2011-04-06 14:30:00,42.62,42.64,42.58,42.61,20400.0,31.2873,31.302,31.2579,31.28,20400.0
2011-04-06 15:00:00,42.62,42.62,42.55,42.56,34100.0,31.2873,31.2873,31.2359,31.2432,34100.0
2011-04-06 15:30:00,42.56,42.64,42.55,42.58,74900.0,31.2432,31.302,31.2359,31.2579,74900.0
2011-04-07 09:30:00,42.53,42.72,42.4,42.7,19700.0,31.2212,31.3607,31.1258,31.346,19700.0
2011-04-07 10:00:00,42.71,42.73,42.53,42.57,14100.0,31.3534,31.368,31.2212,31.2506,14100.0
2011-04-07 10:30:00,42.57,42.61,42.2,42.44,22000.0,31.2506,31.28,30.979,31.1552,22000.0
2011-04-07 11:00:00,42.44,42.57,42.42,42.51,25300.0,31.1552,31.2506,31.1405,31.2065,25300.0
2011-04-07 11:30:00,42.52,42.63,42.31,42.63,47600.0,31.2139,31.2946,31.0597,31.2946,47600.0
2011-04-07 12:00:00,42.61,42.68,42.56,42.68,20400.0,31.28,31.3313,31.2432,31.3313,20400.0
2011-04-07 12:30:00,42.68,42.79,42.67,42.79,18800.0,31.3313,31.4121,31.324,31.4121,18800.0
2011-04-07 13:00:00,42.79,42.79,42.58,42.58,13200.0,31.4121,31.4121,31.2579,31.2579,13200.0
2011-04-07 13:30:00,42.57,42.59,42.44,42.49,13400.0,31.2506,31.2653,31.1552,31.1919,13400.0
2011-04-07 14:00:00,42.51,42.55,42.47,42.47,15000.0,31.2065,31.2359,31.1772,31.1772,15000.0
2011-04-07 14:30:00,42.48,42.65,42.48,42.64,24000.0,31.1845,31.3093,31.1845,31.302,24000.0
2011-04-07 15:00:00,42.65,42.65,42.43,42.48,35200.0,31.3093,31.3093,31.1478,31.1845,35200.0
2011-04-07 15:30:00,42.48,42.54,42.43,42.5,68300.0,31.1845,31.2286,31.1478,31.1992,68300.0
2011-04-08 09:30:00,42.7,42.82,42.46,42.56,33900.0,31.346,31.4341,31.1698,31.2432,33900.0
2011-04-08 10:00:00,42.56,42.63,42.41,42.46,20200.0,31.2432,31.2946,31.1331,31.1698,20200.0
2011-04-08 10:30:00,42.46,42.51,42.29,42.29,16100.0,31.1698,31.2065,31.045,31.045,16100.0
2011-04-08 11:00:00,42.3,42.31,42.12,42.22,24300.0,31.0524,31.0597,30.9202,30.9937,24300.0
2011-04-08 11:30:00,42.2,42.28,42.16,42.17,17600.0,30.979,31.0377,30.9496,30.9569,17600.0
2011-04-08 12:00:00,42.16,42.22,42.12,42.14,19600.0,30.9496,30.9937,30.9202,30.9349,19600.0
2011-04-08 12:30:00,42.15,42.2,42.03,42.05,21800.0,30.9423,30.979,30.8542,30.8689,21800.0
2011-04-08 13:00:00,42.07,42.24,42.07,42.24,19300.0,30.8835,31.0083,30.8835,31.0083,19300.0
2011-04-08 13:30:00,42.23,42.24,42.1,42.11,24200.0,31.001,31.0083,30.9056,30.9129,24200.0
2011-04-08 14:00:00,42.11,42.14,41.96,41.99,21600.0,30.9129,30.9349,30.8028,30.8248,21600.0
2011-04-08 14:30:00,41.98,42.0,41.66,41.69,54600.0,30.8175,30.8321,30.5826,30.6046,54600.0
2011-04-08 15:00:00,41.68,41.84,41.65,41.84,46600.0,30.5972,30.7147,30.5752,30.7147,46600.0
2011-04-08 15:30:00,41.84,42.07,41.83,42.06,165700.0,30.7147,30.8835,30.7074,30.8762,165700.0
2011-04-11 09:30:00,42.11,42.2,41.93,42.03,37400.0,30.9129,30.979,30.7808,30.8542,37400.0
2011-04-11 10:00:00,42.01,42.11,41.91,42.01,39000.0,30.8395,30.9129,30.7661,30.8395,39000.0
2011-04-11 10:30:00,42.02,42.23,41.96,42.19,24100.0,30.8468,31.001,30.8028,30.9716,24100.0
2011-04-11 11:00:00,42.19,42.24,42.12,42.2,25200.0,30.9716,31.0083,30.9202,30.979,25200.0
2011-04-11 11:30:00,42.2,42.3,42.16,42.17,26200.0,30.979,31.0524,30.9496,30.9569,26200.0
2011-04-11 12:00:00,42.18,42.23,42.16,42.23,22500.0,30.9643,31.001,30.9496,31.001,22500.0
2011-04-11 12:30:00,42.24,42.24,42.02,42.02,16300.0,31.0083,31.0083,30.8468,30.8468,16300.0
2011-04-11 13:00:00,42.04,42.1,41.99,42.05,13300.0,30.8615,30.9056,30.8248,30.8689,13300.0
2011-04-11 13:30:00,42.05,42.07,41.95,42.0,17900.0,30.8689,30.8835,30.7954,30.8321,17900.0
2011-04-11 14:00:00,42.0,42.05,41.98,42.02,13900.0,30.8321,30.8689,30.8175,30.8468,13900.0
2011-04-11 14:30:00,42.01,42.03,41.88,41.91,18700.0,30.8395,30.8542,30.7441,30.7661,18700.0
2011-04-11 15:00:00,41.9,41.94,41.82,41.86,33900.0,30.7587,30.7881,30.7,30.7294,33900.0
2011-04-11 15:30:00,41.86,41.96,41.81,41.94,138200.0,30.7294,30.8028,30.6927,30.7881,138200.0
2011-04-12 09:30:00,41.64,41.76,41.5,41.59,61400.0,30.5679,30.656,30.4651,30.5312,61400.0
2011-04-12 10:00:00,41.55,41.68,41.49,41.68,45900.0,30.5018,30.5972,30.4578,30.5972,45900.0
2011-04-12 10:30:00,41.67,41.68,41.4,41.42,38400.0,30.5899,30.5972,30.3917,30.4064,38400.0
2011-04-12 11:00:00,41.43,41.48,41.4,41.46,23900.0,30.4137,30.4504,30.3917,30.4357,23900.0
2011-04-12 11:30:00,41.47,41.53,41.43,41.45,19200.0,30.4431,30.4871,30.4137,30.4284,19200.0
2011-04-12 12:00:00,41.45,41.5,41.43,41.43,14500.0,30.4284,30.4651,30.4137,30.4137,14500.0
2011-04-12 12:30:00,41.43,41.43,41.34,41.36,25700.0,30.4137,30.4137,30.3476,30.3623,25700.0
2011-04-12 13:00:00,41.34,41.41,41.3,41.37,21600.0,30.3476,30.399,30.3183,30.3697,21600.0
2011-04-12 13:30:00,41.38,41.41,41.27,41.29,41500.0,30.377,30.399,30.2963,30.3109,41500.0
2011-04-12 14:00:00,41.29,41.4,41.27,41.35,89000.0,30.3109,30.3917,30.2963,30.355,89000.0
2011-04-12 14:30:00,41.35,41.38,41.3,41.31,98300.0,30.355,30.377,30.3183,30.3256,98300.0
2011-04-12 15:00:00,41.32,41.32,41.2,41.21,42200.0,30.333,30.333,30.2449,30.2522,42200.0
2011-04-12 15:30:00,41.21,41.29,41.16,41.27,93900.0,30.2522,30.3109,30.2155,30.2963,93900.0
2011-04-13 09:30:00,41.56,41.65,41.22,41.24,34000.0,30.5091,30.5752,30.2596,30.2742,34000.0
2011-04-13 10:00:00,41.27,41.28,41.09,41.2,31300.0,30.2963,30.3036,30.1641,30.2449,31300.0
2011-04-13 10:30:00,41.21,41.38,41.07,41.34,41500.0,30.2522,30.377,30.1494,30.3476,41500.0
2011-04-13 11:00:00,41.33,41.36,41.22,41.26,32000.0,30.3403,30.3623,30.2596,30.2889,32000.0
2011-04-13 11:30:00,41.25,41.25,41.01,41.03,44900.0,30.2816,30.2816,30.1054,30.1201,44900.0
2011-04-13 12:00:00,41.04,41.22,41.01,41.18,26600.0,30.1274,30.2596,30.1054,30.2302,26600.0
2011-04-13 12:30:00,41.16,41.16,40.97,41.05,23700.0,30.2155,30.2155,30.076,30.1348,23700.0
2011-04-13 13:00:00,41.04,41.08,40.95,40.99,25400.0,30.1274,30.1568,30.0613,30.0907,25400.0
2011-04-13 13:30:00,40.99,41.03,40.91,40.94,24600.0,30.0907,30.1201,30.032,30.054,24600.0
2011-04-13 14:00:00,40.96,41.15,40.96,41.13,43800.0,30.0687,30.2082,30.0687,30.1935,43800.0
2011-04-13 14:30:00,41.13,41.27,41.12,41.25,44700.0,30.1935,30.2963,30.1861,30.2816,44700.0
2011-04-13 15:00:00,41.26,41.34,41.22,41.23,77500.0,30.2889,30.3476,30.2596,30.2669,77500.0
2011-04-13 15:30:00,41.23,41.23,41.1,41.13,156800.0,30.2669,30.2669,30.1715,30.1935,156800.0
2011-04-14 09:30:00,40.94,41.0,40.5,40.75,51100.0,30.054,30.0981,29.731,29.9145,51100.0
2011-04-14 10:00:00,40.77,40.88,40.66,40.85,30900.0,29.9292,30.01,29.8485,29.9879,30900.0
2011-04-14 10:30:00,40.85,41.01,40.81,40.87,39800.0,29.9879,30.1054,29.9586,30.0026,39800.0
2011-04-14 11:00:00,40.88,40.98,40.82,40.83,21200.0,30.01,30.0834,29.9659,29.9733,21200.0
2011-04-14 11:30:00,40.85,40.93,40.82,40.91,23000.0,29.9879,30.0467,29.9659,30.032,23000.0
2011-04-14 12:00:00,40.91,41.02,40.91,40.99,15200.0,30.032,30.1127,30.032,30.0907,15200.0
2011-04-14 12:30:00,41.02,41.04,40.97,41.02,23200.0,30.1127,30.1274,30.076,30.1127,23200.0
2011-04-14 13:00:00,41.01,41.02,40.8,40.81,30700.0,30.1054,30.1127,29.9512,29.9586,30700.0
2011-04-14 13:30:00,40.82,40.84,40.75,40.77,18200.0,29.9659,29.9806,29.9145,29.9292,18200.0
2011-04-14 14:00:00,40.77,40.95,40.77,40.92,18600.0,29.9292,30.0613,29.9292,30.0393,18600.0
2011-04-14 14:30:00,40.92,41.07,40.91,40.99,28400.0,30.0393,30.1494,30.032,30.0907,28400.0
2011-04-14 15:00:00,41.01,41.24,40.99,41.16,52400.0,30.1054,30.2742,30.0907,30.2155,52400.0
2011-04-14 15:30:00,41.16,41.18,41.06,41.15,84100.0,30.2155,30.2302,30.1421,30.2082,84100.0
2011-04-15 09:30:00,41.27,41.43,41.11,41.4,111200.0,30.2963,30.4137,30.1788,30.3917,111200.0
2011-04-15 10:00:00,41.38,41.56,41.34,41.46,27900.0,30.377,30.5091,30.3476,30.4357,27900.0
2011-04-15 10:30:00,41.48,41.51,41.31,41.49,134400.0,30.4504,30.4724,30.3256,30.4578,134400.0
2011-04-15 11:00:00,41.49,41.52,41.38,41.5,38800.0,30.4578,30.4798,30.377,30.4651,38800.0
2011-04-15 11:30:00,41.5,41.51,41.42,41.45,15800.0,30.4651,30.4724,30.4064,30.4284,15800.0
2011-04-15 12:00:00,41.44,41.58,41.4,41.57,31300.0,30.4211,30.5238,30.3917,30.5165,31300.0
2011-04-15 12:30:00,41.56,41.84,41.56,41.84,36400.0,30.5091,30.7147,30.5091,30.7147,36400.0
2011-04-15 13:00:00,41.84,41.91,41.78,41.79,32500.0,30.7147,30.7661,30.6706,30.678,32500.0
2011-04-15 13:30:00,41.8,41.83,41.76,41.79,33900.0,30.6853,30.7074,30.656,30.678,33900.0
2011-04-15 14:00:00,41.79,41.81,41.77,41.77,12500.0,30.678,30.6927,30.6633,30.6633,12500.0
2011-04-15 14:30:00,41.79,41.84,41.79,41.84,19500.0,30.678,30.7147,30.678,30.7147,19500.0
2011-04-15 15:00:00,41.84,41.88,41.81,41.88,46000.0,30.7147,30.7441,30.6927,30.7441,46000.0
2011-04-15 15:30:00,41.88,41.92,41.75,41.87,110900.0,30.7441,30.7734,30.6486,30.7367,110900.0
2011-04-18 09:30:00,41.29,41.31,40.88,40.97,49600.0,30.3109,30.3256,30.01,30.076,49600.0
2011-04-18 10:00:00,40.98,41.14,40.87,41.08,35900.0,30.0834,30.2008,30.0026,30.1568,35900.0
2011-04-18 10:30:00,41.07,41.1,40.88,40.91,32600.0,30.1494,30.1715,30.01,30.032,32600.0
2011-04-18 11:00:00,40.89,41.07,40.85,41.07,42000.0,30.0173,30.1494,29.9879,30.1494,42000.0
2011-04-18 11:30:00,41.07,41.1,40.98,41.01,16800.0,30.1494,30.1715,30.0834,30.1054,16800.0
2011-04-18 12:00:00,41.01,41.07,40.97,41.02,25600.0,30.1054,30.1494,30.076,30.1127,25600.0
2011-04-18 12:30:00,41.01,41.03,40.96,41.0,20200.0,30.1054,30.1201,30.0687,30.0981,20200.0
2011-04-18 13:00:00,41.01,41.01,40.9,40.96,22100.0,30.1054,30.1054,30.0246,30.0687,22100.0
2011-04-18 13:30:00,40.96,40.96,40.86,40.92,39400.0,30.0687,30.0687,29.9953,30.0393,39400.0
2011-04-18 14:00:00,40.92,40.99,40.89,40.94,21200.0,30.0393,30.0907,30.0173,30.054,21200.0
2011-04-18 14:30:00,40.95,41.07,40.92,41.04,28600.0,30.0613,30.1494,30.0393,30.1274,28600.0
2011-04-18 15:00:00,41.04,41.16,40.99,41.11,52700.0,30.1274,30.2155,30.0907,30.1788,52700.0
2011-04-18 15:30:00,41.13,41.17,40.99,41.04,95200.0,30.1935,30.2228,30.0907,30.1274,95200.0
2011-04-19 09:30:00,41.04,41.43,41.04,41.39,24000.0,30.1274,30.4137,30.1274,30.3843,24000.0
2011-04-19 10:00:00,41.38,41.46,41.34,41.38,21600.0,30.377,30.4357,30.3476,30.377,21600.0
2011-04-19 10:30:00,41.37,41.37,41.19,41.2,13800.0,30.3697,30.3697,30.2375,30.2449,13800.0
2011-04-19 11:00:00,41.2,41.21,41.02,41.06,27000.0,30.2449,30.2522,30.1127,30.1421,27000.0
2011-04-19 11:30:00,41.07,41.2,41.07,41.2,10000.0,30.1494,30.2449,30.1494,30.2449,10000.0
2011-04-19 12:00:00,41.19,41.23,41.13,41.13,15000.0,30.2375,30.2669,30.1935,30.1935,15000.0
2011-04-19 12:30:00,41.12,41.13,41.02,41.08,24800.0,30.1861,30.1935,30.1127,30.1568,24800.0
2011-04-19 13:00:00,41.1,41.17,41.04,41.04,240400.0,30.1715,30.2228,30.1274,30.1274,240400.0
2011-04-19 13:30:00,41.04,41.12,41.02,41.11,31100.0,30.1274,30.1861,30.1127,30.1788,31100.0
2011-04-19 14:00:00,41.11,41.12,41.05,41.1,25700.0,30.1788,30.1861,30.1348,30.1715,25700.0
2011-04-19 14:30:00,41.08,41.12,41.07,41.1,23600.0,30.1568,30.1861,30.1494,30.1715,23600.0
2011-04-19 15:00:00,41.1,41.13,41.08,41.11,50700.0,30.1715,30.1935,30.1568,30.1788,50700.0
2011-04-19 15:30:00,41.11,41.14,41.08,41.1,192000.0,30.1788,30.2008,30.1568,30.1715,192000.0
2011-04-20 09:30:00,41.66,41.95,41.66,41.79,56300.0,30.5826,30.7954,30.5826,30.678,56300.0
2011-04-20 10:00:00,41.8,42.03,41.8,41.98,41300.0,30.6853,30.8542,30.6853,30.8175,41300.0
2011-04-20 10:30:00,41.99,42.02,41.93,41.99,29300.0,30.8248,30.8468,30.7808,30.8248,29300.0
2011-04-20 11:00:00,41.99,41.99,41.75,41.79,43500.0,30.8248,30.8248,30.6486,30.678,43500.0
2011-04-20 11:30:00,41.82,41.9,41.8,41.87,27100.0,30.7,30.7587,30.6853,30.7367,27100.0
2011-04-20 12:00:00,41.86,41.86,41.66,41.67,26900.0,30.7294,30.7294,30.5826,30.5899,26900.0
2011-04-20 12:30:00,41.67,41.71,41.64,41.66,28200.0,30.5899,30.6193,30.5679,30.5826,28200.0
2011-04-20 13:00:00,41.64,41.66,41.59,41.59,20600.0,30.5679,30.5826,30.5312,30.5312,20600.0
2011-04-20 13:30:00,41.59,41.65,41.59,41.64,20500.0,30.5312,30.5752,30.5312,30.5679,20500.0
2011-04-20 14:00:00,41.65,41.68,41.58,41.66,20400.0,30.5752,30.5972,30.5238,30.5826,20400.0
2011-04-20 14:30:00,41.66,41.74,41.63,41.63,29900.0,30.5826,30.6413,30.5605,30.5605,29900.0
2011-04-20 15:00:00,41.63,41.67,41.55,41.65,46000.0,30.5605,30.5899,30.5018,30.5752,46000.0
2011-04-20 15:30:00,41.66,41.77,41.62,41.69,107500.0,30.5826,30.6633,30.5532,30.6046,107500.0
2011-04-21 09:30:00,41.96,41.97,41.59,41.69,43100.0,30.8028,30.8101,30.5312,30.6046,43100.0
2011-04-21 10:00:00,41.69,41.71,41.58,41.58,38600.0,30.6046,30.6193,30.5238,30.5238,38600.0
2011-04-21 10:30:00,41.56,41.69,41.51,41.63,22500.0,30.5091,30.6046,30.4724,30.5605,22500.0
2011-04-21 11:00:00,41.63,41.7,41.58,41.69,22200.0,30.5605,30.6119,30.5238,30.6046,22200.0
2011-04-21 11:30:00,41.69,41.7,41.61,41.63,20300.0,30.6046,30.6119,30.5459,30.5605,20300.0
2011-04-21 12:00:00,41.63,41.7,41.58,41.69,16200.0,30.5605,30.6119,30.5238,30.6046,16200.0
2011-04-21 12:30:00,41.69,41.71,41.64,41.7,30500.0,30.6046,30.6193,30.5679,30.6119,30500.0
2011-04-21 13:00:00,41.69,41.74,41.69,41.71,14700.0,30.6046,30.6413,30.6046,30.6193,14700.0
2011-04-21 13:30:00,41.71,41.73,41.63,41.63,21800.0,30.6193,30.6339,30.5605,30.5605,21800.0
2011-04-21 14:00:00,41.63,41.63,41.58,41.61,39200.0,30.5605,30.5605,30.5238,30.5459,39200.0
2011-04-21 14:30:00,41.61,41.63,41.55,41.55,61300.0,30.5459,30.5605,30.5018,30.5018,61300.0
2011-04-21 15:00:00,41.55,41.56,41.49,41.5,59600.0,30.5018,30.5091,30.4578,30.4651,59600.0
2011-04-21 15:30:00,41.5,41.6,41.49,41.58,87300.0,30.4651,30.5385,30.4578,30.5238,87300.0
2011-04-25 09:30:00,41.53,41.73,41.38,41.62,41200.0,30.4871,30.6339,30.377,30.5532,41200.0
2011-04-25 10:00:00,41.65,41.7,41.51,41.58,36100.0,30.5752,30.6119,30.4724,30.5238,36100.0
2011-04-25 10:30:00,41.57,41.6,41.52,41.6,30500.0,30.5165,30.5385,30.4798,30.5385,30500.0
2011-04-25 11:00:00,41.58,41.62,41.55,41.62,29300.0,30.5238,30.5532,30.5018,30.5532,29300.0
2011-04-25 11:30:00,41.62,41.77,41.62,41.77,27500.0,30.5532,30.6633,30.5532,30.6633,27500.0
2011-04-25 12:00:00,41.77,41.87,41.76,41.86,33200.0,30.6633,30.7367,30.656,30.7294,33200.0
2011-04-25 12:30:00,41.87,41.92,41.86,41.89,34600.0,30.7367,30.7734,30.7294,30.7514,34600.0
2011-04-25 13:00:00,41.89,41.9,41.77,41.79,26100.0,30.7514,30.7587,30.6633,30.678,26100.0
2011-04-25 13:30:00,41.8,41.85,41.79,41.85,16000.0,30.6853,30.722,30.678,30.722,16000.0
2011-04-25 14:00:00,41.85,41.94,41.85,41.94,35900.0,30.722,30.7881,30.722,30.7881,35900.0
2011-04-25 14:30:00,41.94,41.96,41.87,41.91,41000.0,30.7881,30.8028,30.7367,30.7661,41000.0
2011-04-25 15:00:00,41.91,41.91,41.76,41.77,26900.0,30.7661,30.7661,30.656,30.6633,26900.0
2011-04-25 15:30:00,41.77,41.77,41.6,41.64,316200.0,30.6633,30.6633,30.5385,30.5679,316200.0
2011-04-26 09:30:00,41.89,42.31,41.83,42.28,82900.0,30.7514,31.0597,30.7074,31.0377,82900.0
2011-04-26 10:00:00,42.28,42.78,42.25,42.75,86700.0,31.0377,31.4047,31.0157,31.3827,86700.0
2011-04-26 10:30:00,42.75,43.06,42.68,42.95,147000.0,31.3827,31.6103,31.3313,31.5295,147000.0
2011-04-26 11:00:00,42.95,42.99,42.74,42.82,126000.0,31.5295,31.5589,31.3754,31.4341,126000.0
2011-04-26 11:30:00,42.82,42.85,42.75,42.8,57000.0,31.4341,31.4561,31.3827,31.4194,57000.0
2011-04-26 12:00:00,42.82,42.82,42.61,42.61,44300.0,31.4341,31.4341,31.28,31.28,44300.0
2011-04-26 12:30:00,42.62,42.85,42.61,42.85,60700.0,31.2873,31.4561,31.28,31.4561,60700.0
2011-04-26 13:00:00,42.85,42.97,42.84,42.89,68100.0,31.4561,31.5442,31.4488,31.4855,68100.0
2011-04-26 13:30:00,42.9,42.92,42.75,42.85,85300.0,31.4928,31.5075,31.3827,31.4561,85300.0
2011-04-26 14:00:00,42.85,42.97,42.79,42.95,72800.0,31.4561,31.5442,31.4121,31.5295,72800.0
2011-04-26 14:30:00,42.95,43.24,42.95,43.22,72700.0,31.5295,31.7424,31.5295,31.7278,72700.0
2011-04-26 15:00:00,43.24,43.24,43.09,43.11,91900.0,31.7424,31.7424,31.6323,31.647,91900.0
2011-04-26 15:30:00,43.11,43.28,43.02,43.12,236500.0,31.647,31.7718,31.5809,31.6543,236500.0
2011-04-27 09:30:00,43.21,43.52,42.32,42.35,213100.0,31.7204,31.948,31.0671,31.0891,213100.0
2011-04-27 10:00:00,42.35,42.43,42.13,42.18,166500.0,31.0891,31.1478,30.9276,30.9643,166500.0
2011-04-27 10:30:00,42.13,42.61,42.0,42.45,115600.0,30.9276,31.28,30.8321,31.1625,115600.0
2011-04-27 11:00:00,42.45,42.77,42.4,42.77,95000.0,31.1625,31.3974,31.1258,31.3974,95000.0
2011-04-27 11:30:00,42.77,42.82,42.68,42.73,81800.0,31.3974,31.4341,31.3313,31.368,81800.0
2011-04-27 12:00:00,42.7,42.81,42.59,42.73,86400.0,31.346,31.4268,31.2653,31.368,86400.0
2011-04-27 12:30:00,42.75,43.05,42.71,42.98,119800.0,31.3827,31.603,31.3534,31.5516,119800.0
2011-04-27 13:00:00,42.96,43.2,42.89,42.91,136000.0,31.5369,31.7131,31.4855,31.5002,136000.0
2011-04-27 13:30:00,42.91,42.92,42.62,42.8,101800.0,31.5002,31.5075,31.2873,31.4194,101800.0
2011-04-27 14:00:00,42.8,42.99,42.74,42.95,89300.0,31.4194,31.5589,31.3754,31.5295,89300.0
2011-04-27 14:30:00,42.97,43.01,42.8,42.99,104500.0,31.5442,31.5736,31.4194,31.5589,104500.0
2011-04-27 15:00:00,43.0,43.04,42.95,43.01,123000.0,31.5662,31.5956,31.5295,31.5736,123000.0
2011-04-27 15:30:00,43.0,43.12,43.0,43.11,241200.0,31.5662,31.6543,31.5662,31.647,241200.0
2011-04-28 09:30:00,43.08,43.2,42.59,42.59,133100.0,31.625,31.7131,31.2653,31.2653,133100.0
2011-04-28 10:00:00,42.58,42.78,42.43,42.57,89800.0,31.2579,31.4047,31.1478,31.2506,89800.0
2011-04-28 10:30:00,42.58,42.73,42.48,42.66,71200.0,31.2579,31.368,31.1845,31.3167,71200.0
2011-04-28 11:00:00,42.65,42.67,42.48,42.57,51600.0,31.3093,31.324,31.1845,31.2506,51600.0
2011-04-28 11:30:00,42.56,42.62,42.5,42.51,56000.0,31.2432,31.2873,31.1992,31.2065,56000.0
2011-04-28 12:00:00,42.53,42.54,42.38,42.4,93600.0,31.2212,31.2286,31.1111,31.1258,93600.0
2011-04-28 12:30:00,42.41,42.5,42.27,42.3,84000.0,31.1331,31.1992,31.0304,31.0524,84000.0
2011-04-28 13:00:00,42.3,42.4,42.3,42.4,70700.0,31.0524,31.1258,31.0524,31.1258,70700.0
2011-04-28 13:30:00,42.4,42.41,42.31,42.32,62200.0,31.1258,31.1331,31.0597,31.0671,62200.0
2011-04-28 14:00:00,42.31,42.33,42.25,42.32,73900.0,31.0597,31.0744,31.0157,31.0671,73900.0
2011-04-28 14:30:00,42.34,42.38,42.31,42.35,75400.0,31.0817,31.1111,31.0597,31.0891,75400.0
2011-04-28 15:00:00,42.34,42.5,42.34,42.49,81200.0,31.0817,31.1992,31.0817,31.1919,81200.0
2011-04-28 15:30:00,42.48,42.61,42.41,42.52,228900.0,31.1845,31.28,31.1331,31.2139,228900.0
2011-04-29 09:30:00,42.52,42.58,42.21,42.27,90400.0,31.2139,31.2579,30.9863,31.0304,90400.0
2011-04-29 10:00:00,42.28,42.3,41.97,42.07,130400.0,31.0377,31.0524,30.8101,30.8835,130400.0
2011-04-29 10:30:00,42.05,42.06,41.82,41.85,74100.0,30.8689,30.8762,30.7,30.722,74100.0
2011-04-29 11:00:00,41.84,41.84,41.64,41.64,77000.0,30.7147,30.7147,30.5679,30.5679,77000.0
2011-04-29 11:30:00,41.64,41.76,41.64,41.7,63700.0,30.5679,30.656,30.5679,30.6119,63700.0
2011-04-29 12:00:00,41.71,41.71,41.66,41.71,72500.0,30.6193,30.6193,30.5826,30.6193,72500.0
2011-04-29 12:30:00,41.71,41.75,41.7,41.72,79700.0,30.6193,30.6486,30.6119,30.6266,79700.0
2011-04-29 13:00:00,41.72,41.75,41.7,41.72,74000.0,30.6266,30.6486,30.6119,30.6266,74000.0
2011-04-29 13:30:00,41.71,41.72,41.58,41.59,53600.0,30.6193,30.6266,30.5238,30.5312,53600.0
2011-04-29 14:00:00,41.59,41.59,41.54,41.55,49400.0,30.5312,30.5312,30.4945,30.5018,49400.0
2011-04-29 14:30:00,41.55,41.55,41.4,41.4,78100.0,30.5018,30.5018,30.3917,30.3917,78100.0
2011-04-29 15:00:00,41.41,41.56,41.38,41.55,96900.0,30.399,30.5091,30.377,30.5018,96900.0
2011-04-29 15:30:00,41.55,41.81,41.55,41.77,257300.0,30.5018,30.6927,30.5018,30.6633,257300.0
2011-05-02 09:30:00,41.96,42.3,41.79,41.84,61300.0,30.8028,31.0524,30.678,30.7147,61300.0
2011-05-02 10:00:00,41.86,42.15,41.85,42.12,61000.0,30.7294,30.9423,30.722,30.9202,61000.0
2011-05-02 10:30:00,42.13,42.19,42.09,42.09,36400.0,30.9276,30.9716,30.8982,30.8982,36400.0
2011-05-02 11:00:00,42.09,42.12,41.87,41.89,40900.0,30.8982,30.9202,30.7367,30.7514,40900.0
2011-05-02 11:30:00,41.9,41.96,41.86,41.94,33400.0,30.7587,30.8028,30.7294,30.7881,33400.0
2011-05-02 12:00:00,41.95,42.04,41.82,41.82,50200.0,30.7954,30.8615,30.7,30.7,50200.0
2011-05-02 12:30:00,41.82,41.94,41.8,41.91,37500.0,30.7,30.7881,30.6853,30.7661,37500.0
2011-05-02 13:00:00,41.91,42.07,41.9,42.06,63000.0,30.7661,30.8835,30.7587,30.8762,63000.0
2011-05-02 13:30:00,42.06,42.08,42.01,42.07,121600.0,30.8762,30.8909,30.8395,30.8835,121600.0
2011-05-02 14:00:00,42.07,42.28,41.74,42.1,138100.0,30.8835,31.0377,30.6413,30.9056,138100.0
2011-05-02 14:30:00,42.1,42.11,42.04,42.09,59700.0,30.9056,30.9129,30.8615,30.8982,59700.0
2011-05-02 15:00:00,42.08,42.12,42.04,42.06,79800.0,30.8909,30.9202,30.8615,30.8762,79800.0
2011-05-02 15:30:00,42.07,42.3,42.06,42.21,277700.0,30.8835,31.0524,30.8762,30.9863,277700.0
2011-05-03 09:30:00,42.17,42.3,42.0,42.29,64800.0,30.9569,31.0524,30.8321,31.045,64800.0
2011-05-03 10:00:00,42.29,42.38,42.22,42.27,45400.0,31.045,31.1111,30.9937,31.0304,45400.0
2011-05-03 10:30:00,42.26,42.28,42.15,42.19,57900.0,31.023,31.0377,30.9423,30.9716,57900.0
2011-05-03 11:00:00,42.2,42.34,42.2,42.24,43600.0,30.979,31.0817,30.979,31.0083,43600.0
2011-05-03 11:30:00,42.25,42.32,42.19,42.2,38900.0,31.0157,31.0671,30.9716,30.979,38900.0
2011-05-03 12:00:00,42.2,42.29,42.18,42.2,28800.0,30.979,31.045,30.9643,30.979,28800.0
2011-05-03 12:30:00,42.19,42.2,42.09,42.15,31600.0,30.9716,30.979,30.8982,30.9423,31600.0
2011-05-03 13:00:00,42.15,42.17,42.05,42.07,38400.0,30.9423,30.9569,30.8689,30.8835,38400.0
2011-05-03 13:30:00,42.06,42.09,41.97,42.04,56900.0,30.8762,30.8982,30.8101,30.8615,56900.0
2011-05-03 14:00:00,42.04,42.06,41.87,41.99,47200.0,30.8615,30.8762,30.7367,30.8248,47200.0
2011-05-03 14:30:00,41.99,42.02,41.9,41.97,63900.0,30.8248,30.8468,30.7587,30.8101,63900.0
2011-05-03 15:00:00,41.97,42.0,41.91,41.98,57100.0,30.8101,30.8321,30.7661,30.8175,57100.0
2011-05-03 15:30:00,41.97,42.21,41.97,42.15,103000.0,30.8101,30.9863,30.8101,30.9423,103000.0
2011-05-04 09:30:00,42.1,42.28,42.0,42.12,42000.0,30.9056,31.0377,30.8321,30.9202,42000.0
2011-05-04 10:00:00,42.1,42.11,41.61,41.9,58500.0,30.9056,30.9129,30.5459,30.7587,58500.0
2011-05-04 10:30:00,41.9,41.95,41.74,41.91,31800.0,30.7587,30.7954,30.6413,30.7661,31800.0
2011-05-04 11:00:00,41.91,41.92,41.7,41.82,31900.0,30.7661,30.7734,30.6119,30.7,31900.0
2011-05-04 11:30:00,41.81,41.86,41.75,41.84,19300.0,30.6927,30.7294,30.6486,30.7147,19300.0
2011-05-04 12:00:00,41.85,41.9,41.65,41.71,26200.0,30.722,30.7587,30.5752,30.6193,26200.0
2011-05-04 12:30:00,41.71,41.77,41.69,41.75,23900.0,30.6193,30.6633,30.6046,30.6486,23900.0
2011-05-04 13:00:00,41.74,41.87,41.74,41.8,36800.0,30.6413,30.7367,30.6413,30.6853,36800.0
2011-05-04 13:30:00,41.82,41.84,41.78,41.8,23200.0,30.7,30.7147,30.6706,30.6853,23200.0
2011-05-04 14:00:00,41.8,41.84,41.65,41.83,38900.0,30.6853,30.7147,30.5752,30.7074,38900.0
2011-05-04 14:30:00,41.83,41.9,41.78,41.78,19200.0,30.7074,30.7587,30.6706,30.6706,19200.0
2011-05-04 15:00:00,41.78,41.83,41.7,41.72,42000.0,30.6706,30.7074,30.6119,30.6266,42000.0
2011-05-04 15:30:00,41.72,41.82,41.68,41.72,104700.0,30.6266,30.7,30.5972,30.6266,104700.0
2011-05-05 09:30:00,41.48,41.58,41.29,41.5,47200.0,30.4504,30.5238,30.3109,30.4651,47200.0
2011-05-05 10:00:00,41.5,41.7,41.41,41.51,27000.0,30.4651,30.6119,30.399,30.4724,27000.0
2011-05-05 10:30:00,41.5,41.67,41.41,41.55,24100.0,30.4651,30.5899,30.399,30.5018,24100.0
2011-05-05 11:00:00,41.54,41.59,41.4,41.56,27600.0,30.4945,30.5312,30.3917,30.5091,27600.0
2011-05-05 11:30:00,41.56,41.93,41.56,41.9,36400.0,30.5091,30.7808,30.5091,30.7587,36400.0
2011-05-05 12:00:00,41.91,42.16,41.91,42.12,66700.0,30.7661,30.9496,30.7661,30.9202,66700.0
2011-05-05 12:30:00,42.11,42.11,41.99,42.03,32500.0,30.9129,30.9129,30.8248,30.8542,32500.0
2011-05-05 13:00:00,42.03,42.06,41.97,42.0,14200.0,30.8542,30.8762,30.8101,30.8321,14200.0
2011-05-05 13:30:00,42.0,42.01,41.78,41.92,21500.0,30.8321,30.8395,30.6706,30.7734,21500.0
2011-05-05 14:00:00,41.92,41.99,41.86,41.96,25800.0,30.7734,30.8248,30.7294,30.8028,25800.0
2011-05-05 14:30:00,41.98,42.08,41.96,42.0,41500.0,30.8175,30.8909,30.8028,30.8321,41500.0
2011-05-05 15:00:00,42.0,42.04,41.93,41.98,258600.0,30.8321,30.8615,30.7808,30.8175,258600.0
2011-05-05 15:30:00,41.98,42.13,41.97,42.01,137400.0,30.8175,30.9276,30.8101,30.8395,137400.0
2011-05-06 09:30:00,42.63,42.81,42.49,42.66,48200.0,31.2946,31.4268,31.1919,31.3167,48200.0
2011-05-06 10:00:00,42.68,42.86,42.65,42.78,45700.0,31.3313,31.4635,31.3093,31.4047,45700.0
2011-05-06 10:30:00,42.78,42.88,42.76,42.82,39600.0,31.4047,31.4782,31.3901,31.4341,39600.0
2011-05-06 11:00:00,42.82,43.1,42.82,42.93,71200.0,31.4341,31.6397,31.4341,31.5149,71200.0
2011-05-06 11:30:00,42.94,43.03,42.86,42.94,35500.0,31.5222,31.5883,31.4635,31.5222,35500.0
2011-05-06 12:00:00,42.95,42.96,42.73,42.78,57500.0,31.5295,31.5369,31.368,31.4047,57500.0
2011-05-06 12:30:00,42.76,42.85,42.62,42.75,48200.0,31.3901,31.4561,31.2873,31.3827,48200.0
2011-05-06 13:00:00,42.75,42.81,42.47,42.58,50100.0,31.3827,31.4268,31.1772,31.2579,50100.0
2011-05-06 13:30:00,42.57,42.67,42.48,42.53,37000.0,31.2506,31.324,31.1845,31.2212,37000.0
2011-05-06 14:00:00,42.53,42.62,42.44,42.46,46500.0,31.2212,31.2873,31.1552,31.1698,46500.0
2011-05-06 14:30:00,42.44,42.46,42.3,42.4,49600.0,31.1552,31.1698,31.0524,31.1258,49600.0
2011-05-06 15:00:00,42.39,42.47,42.26,42.3,68100.0,31.1184,31.1772,31.023,31.0524,68100.0
2011-05-06 15:30:00,42.31,42.51,42.29,42.34,232100.0,31.0597,31.2065,31.045,31.0817,232100.0
2011-05-09 09:30:00,42.36,42.36,42.04,42.16,27500.0,31.0964,31.0964,30.8615,30.9496,27500.0
2011-05-09 10:00:00,42.15,42.32,42.09,42.2,28700.0,30.9423,31.0671,30.8982,30.979,28700.0
2011-05-09 10:30:00,42.2,42.24,42.06,42.17,21600.0,30.979,31.0083,30.8762,30.9569,21600.0
2011-05-09 11:00:00,42.15,42.27,42.13,42.23,17000.0,30.9423,31.0304,30.9276,31.001,17000.0
2011-05-09 11:30:00,42.23,42.35,42.18,42.34,12200.0,31.001,31.0891,30.9643,31.0817,12200.0
2011-05-09 12:00:00,42.34,42.55,42.33,42.48,17000.0,31.0817,31.2359,31.0744,31.1845,17000.0
2011-05-09 12:30:00,42.49,42.53,42.47,42.5,15200.0,31.1919,31.2212,31.1772,31.1992,15200.0
2011-05-09 13:00:00,42.5,42.58,42.5,42.57,24000.0,31.1992,31.2579,31.1992,31.2506,24000.0
2011-05-09 13:30:00,42.55,42.62,42.55,42.56,14100.0,31.2359,31.2873,31.2359,31.2432,14100.0
2011-05-09 14:00:00,42.56,42.57,42.44,42.46,20800.0,31.2432,31.2506,31.1552,31.1698,20800.0
2011-05-09 14:30:00,42.46,42.63,42.46,42.58,40200.0,31.1698,31.2946,31.1698,31.2579,40200.0
2011-05-09 15:00:00,42.58,42.63,42.56,42.57,41100.0,31.2579,31.2946,31.2432,31.2506,41100.0
2011-05-09 15:30:00,42.57,42.61,42.51,42.55,100600.0,31.2506,31.28,31.2065,31.2359,100600.0
2011-05-10 09:30:00,42.55,42.92,42.55,42.8,19400.0,31.2359,31.5075,31.2359,31.4194,19400.0
2011-05-10 10:00:00,42.82,42.89,42.72,42.81,11700.0,31.4341,31.4855,31.3607,31.4268,11700.0
2011-05-10 10:30:00,42.84,42.89,42.69,42.76,14400.0,31.4488,31.4855,31.3387,31.3901,14400.0
2011-05-10 11:00:00,42.75,42.8,42.64,42.66,26200.0,31.3827,31.4194,31.302,31.3167,26200.0
2011-05-10 11:30:00,42.67,42.74,42.58,42.67,27200.0,31.324,31.3754,31.2579,31.324,27200.0
2011-05-10 12:00:00,42.66,42.68,42.59,42.62,24200.0,31.3167,31.3313,31.2653,31.2873,24200.0
2011-05-10 12:30:00,42.62,42.69,42.61,42.66,23100.0,31.2873,31.3387,31.28,31.3167,23100.0
2011-05-10 13:00:00,42.63,42.66,42.59,42.6,26900.0,31.2946,31.3167,31.2653,31.2726,26900.0
2011-05-10 13:30:00,42.61,42.61,42.56,42.58,25500.0,31.28,31.28,31.2432,31.2579,25500.0
2011-05-10 14:00:00,42.58,42.62,42.53,42.58,33700.0,31.2579,31.2873,31.2212,31.2579,33700.0
2011-05-10 14:30:00,42.57,42.72,42.57,42.72,41100.0,31.2506,31.3607,31.2506,31.3607,41100.0
2011-05-10 15:00:00,42.72,42.82,42.69,42.79,44600.0,31.3607,31.4341,31.3387,31.4121,44600.0
2011-05-10 15:30:00,42.78,42.83,42.76,42.82,82600.0,31.4047,31.4415,31.3901,31.4341,82600.0
2011-05-11 09:30:00,42.72,42.72,42.59,42.61,26000.0,31.3607,31.3607,31.2653,31.28,26000.0
2011-05-11 10:00:00,42.63,42.67,42.55,42.63,23200.0,31.2946,31.324,31.2359,31.2946,23200.0
2011-05-11 10:30:00,42.61,42.74,42.55,42.7,24200.0,31.28,31.3754,31.2359,31.346,24200.0
2011-05-11 11:00:00,42.7,42.76,42.7,42.72,17800.0,31.346,31.3901,31.346,31.3607,17800.0
2011-05-11 11:30:00,42.74,42.75,42.55,42.57,23000.0,31.3754,31.3827,31.2359,31.2506,23000.0
2011-05-11 12:00:00,42.57,42.57,42.18,42.32,46300.0,31.2506,31.2506,30.9643,31.0671,46300.0
2011-05-11 12:30:00,42.32,42.41,42.26,42.31,20600.0,31.0671,31.1331,31.023,31.0597,20600.0
2011-05-11 13:00:00,42.34,42.34,42.21,42.21,19600.0,31.0817,31.0817,30.9863,30.9863,19600.0
2011-05-11 13:30:00,42.21,42.25,42.07,42.19,35900.0,30.9863,31.0157,30.8835,30.9716,35900.0
2011-05-11 14:00:00,42.2,42.25,42.08,42.11,21000.0,30.979,31.0157,30.8909,30.9129,21000.0
2011-05-11 14:30:00,42.11,42.25,42.1,42.15,25300.0,30.9129,31.0157,30.9056,30.9423,25300.0
2011-05-11 15:00:00,42.13,42.28,42.11,42.25,30700.0,30.9276,31.0377,30.9129,31.0157,30700.0
2011-05-11 15:30:00,42.26,42.36,42.12,42.3,108800.0,31.023,31.0964,30.9202,31.0524,108800.0
2011-05-12 09:30:00,42.18,42.24,41.86,41.97,29200.0,30.9643,31.0083,30.7294,30.8101,29200.0
2011-05-12 10:00:00,41.97,42.2,41.83,42.08,36500.0,30.8101,30.979,30.7074,30.8909,36500.0
2011-05-12 10:30:00,42.08,42.12,41.89,41.97,26000.0,30.8909,30.9202,30.7514,30.8101,26000.0
2011-05-12 11:00:00,41.95,42.15,41.9,42.13,24900.0,30.7954,30.9423,30.7587,30.9276,24900.0
2011-05-12 11:30:00,42.13,42.21,42.1,42.1,15100.0,30.9276,30.9863,30.9056,30.9056,15100.0
2011-05-12 12:00:00,42.11,42.15,42.04,42.12,16400.0,30.9129,30.9423,30.8615,30.9202,16400.0
2011-05-12 12:30:00,42.14,42.2,42.06,42.2,13800.0,30.9349,30.979,30.8762,30.979,13800.0
2011-05-12 13:00:00,42.2,42.4,42.2,42.31,28100.0,30.979,31.1258,30.979,31.0597,28100.0
2011-05-12 13:30:00,42.33,42.37,42.26,42.32,28000.0,31.0744,31.1038,31.023,31.0671,28000.0
2011-05-12 14:00:00,42.31,42.41,42.3,42.36,24000.0,31.0597,31.1331,31.0524,31.0964,24000.0
2011-05-12 14:30:00,42.37,42.42,42.29,42.36,92100.0,31.1038,31.1405,31.045,31.0964,92100.0
2011-05-12 15:00:00,42.35,42.41,42.3,42.33,52200.0,31.0891,31.1331,31.0524,31.0744,52200.0
2011-05-12 15:30:00,42.33,42.45,42.28,42.34,152300.0,31.0744,31.1625,31.0377,31.0817,152300.0
2011-05-13 09:30:00,42.34,42.5,42.19,42.28,29100.0,31.0817,31.1992,30.9716,31.0377,29100.0
2011-05-13 10:00:00,42.29,42.33,42.04,42.29,69000.0,31.045,31.0744,30.8615,31.045,69000.0
2011-05-13 10:30:00,42.29,42.41,42.26,42.29,18100.0,31.045,31.1331,31.023,31.045,18100.0
2011-05-13 11:00:00,42.28,42.28,41.99,42.06,17400.0,31.0377,31.0377,30.8248,30.8762,17400.0
2011-05-13 11:30:00,42.03,42.12,41.98,41.98,31300.0,30.8542,30.9202,30.8175,30.8175,31300.0
2011-05-13 12:00:00,42.0,42.04,41.78,41.84,55200.0,30.8321,30.8615,30.6706,30.7147,55200.0
2011-05-13 12:30:00,41.85,41.91,41.79,41.82,24700.0,30.722,30.7661,30.678,30.7,24700.0
2011-05-13 13:00:00,41.83,41.86,41.76,41.79,18200.0,30.7074,30.7294,30.656,30.678,18200.0
2011-05-13 13:30:00,41.81,41.82,41.69,41.7,26500.0,30.6927,30.7,30.6046,30.6119,26500.0
2011-05-13 14:00:00,41.69,41.92,41.69,41.91,25400.0,30.6046,30.7734,30.6046,30.7661,25400.0
2011-05-13 14:30:00,41.94,41.98,41.85,41.85,37300.0,30.7881,30.8175,30.722,30.722,37300.0
2011-05-13 15:00:00,41.87,41.88,41.74,41.75,46400.0,30.7367,30.7441,30.6413,30.6486,46400.0
2011-05-13 15:30:00,41.75,41.82,41.73,41.77,127300.0,30.6486,30.7,30.6339,30.6633,127300.0
2011-05-16 09:30:00,41.7,41.8,41.54,41.69,53800.0,30.6119,30.6853,30.4945,30.6046,53800.0
2011-05-16 10:00:00,41.71,41.99,41.68,41.84,48600.0,30.6193,30.8248,30.5972,30.7147,48600.0
2011-05-16 10:30:00,41.87,42.07,41.86,42.07,26000.0,30.7367,30.8835,30.7294,30.8835,26000.0
2011-05-16 11:00:00,42.08,42.18,42.06,42.13,18300.0,30.8909,30.9643,30.8762,30.9276,18300.0
2011-05-16 11:30:00,42.11,42.14,41.99,42.05,24300.0,30.9129,30.9349,30.8248,30.8689,24300.0
2011-05-16 12:00:00,42.03,42.08,41.98,42.07,18700.0,30.8542,30.8909,30.8175,30.8835,18700.0
2011-05-16 12:30:00,42.08,42.16,42.06,42.06,49500.0,30.8909,30.9496,30.8762,30.8762,49500.0
2011-05-16 13:00:00,42.06,42.13,42.03,42.09,36700.0,30.8762,30.9276,30.8542,30.8982,36700.0
2011-05-16 13:30:00,42.09,42.18,42.09,42.15,28700.0,30.8982,30.9643,30.8982,30.9423,28700.0
2011-05-16 14:00:00,42.15,42.23,42.0,42.0,27600.0,30.9423,31.001,30.8321,30.8321,27600.0
2011-05-16 14:30:00,42.01,42.06,41.93,42.0,33000.0,30.8395,30.8762,30.7808,30.8321,33000.0
2011-05-16 15:00:00,42.0,42.05,41.94,41.94,37600.0,30.8321,30.8689,30.7881,30.7881,37600.0
2011-05-16 15:30:00,41.94,41.98,41.81,41.88,94900.0,30.7881,30.8175,30.6927,30.7441,94900.0
2011-05-17 09:30:00,41.73,41.76,41.55,41.73,31100.0,30.6339,30.656,30.5018,30.6339,31100.0
2011-05-17 10:00:00,41.7,41.9,41.57,41.9,37600.0,30.6119,30.7587,30.5165,30.7587,37600.0
2011-05-17 10:30:00,41.9,41.91,41.7,41.72,42800.0,30.7587,30.7661,30.6119,30.6266,42800.0
2011-05-17 11:00:00,41.71,41.74,41.54,41.59,38000.0,30.6193,30.6413,30.4945,30.5312,38000.0
2011-05-17 11:30:00,41.6,41.68,41.42,41.66,36400.0,30.5385,30.5972,30.4064,30.5826,36400.0
2011-05-17 12:00:00,41.67,41.76,41.63,41.66,24300.0,30.5899,30.656,30.5605,30.5826,24300.0
2011-05-17 12:30:00,41.66,41.76,41.56,41.62,40700.0,30.5826,30.656,30.5091,30.5532,40700.0
2011-05-17 13:00:00,41.61,41.82,41.61,41.78,33500.0,30.5459,30.7,30.5459,30.6706,33500.0
2011-05-17 13:30:00,41.78,41.85,41.73,41.77,35800.0,30.6706,30.722,30.6339,30.6633,35800.0
2011-05-17 14:00:00,41.77,41.87,41.71,41.73,32900.0,30.6633,30.7367,30.6193,30.6339,32900.0
2011-05-17 14:30:00,41.72,41.89,41.64,41.89,38200.0,30.6266,30.7514,30.5679,30.7514,38200.0
2011-05-17 15:00:00,41.88,41.89,41.69,41.74,58600.0,30.7441,30.7514,30.6046,30.6413,58600.0
2011-05-17 15:30:00,41.74,41.84,41.7,41.79,111100.0,30.6413,30.7147,30.6119,30.678,111100.0
2011-05-18 09:30:00,41.74,41.75,41.43,41.45,89900.0,30.6413,30.6486,30.4137,30.4284,89900.0
2011-05-18 10:00:00,41.46,41.61,41.43,41.61,93200.0,30.4357,30.5459,30.4137,30.5459,93200.0
2011-05-18 10:30:00,41.59,41.86,41.59,41.83,40200.0,30.5312,30.7294,30.5312,30.7074,40200.0
2011-05-18 11:00:00,41.84,41.91,41.7,41.7,18500.0,30.7147,30.7661,30.6119,30.6119,18500.0
2011-05-18 11:30:00,41.71,41.71,41.65,41.69,19100.0,30.6193,30.6193,30.5752,30.6046,19100.0
2011-05-18 12:00:00,41.7,41.73,41.65,41.66,21000.0,30.6119,30.6339,30.5752,30.5826,21000.0
2011-05-18 12:30:00,41.68,41.78,41.66,41.77,23700.0,30.5972,30.6706,30.5826,30.6633,23700.0
2011-05-18 13:00:00,41.77,41.97,41.77,41.93,26800.0,30.6633,30.8101,30.6633,30.7808,26800.0
2011-05-18 13:30:00,41.93,42.03,41.88,42.0,16800.0,30.7808,30.8542,30.7441,30.8321,16800.0
2011-05-18 14:00:00,41.99,42.11,41.97,42.01,27500.0,30.8248,30.9129,30.8101,30.8395,27500.0
2011-05-18 14:30:00,42.01,42.05,41.93,41.95,33000.0,30.8395,30.8689,30.7808,30.7954,33000.0
2011-05-18 15:00:00,41.93,42.11,41.93,42.11,36000.0,30.7808,30.9129,30.7808,30.9129,36000.0
2011-05-18 15:30:00,42.1,42.2,42.05,42.18,139300.0,30.9056,30.979,30.8689,30.9643,139300.0
2011-05-19 09:30:00,42.34,42.52,42.29,42.44,29800.0,31.0817,31.2139,31.045,31.1552,29800.0
2011-05-19 10:00:00,42.43,42.45,42.2,42.28,22900.0,31.1478,31.1625,30.979,31.0377,22900.0
2011-05-19 10:30:00,42.24,42.27,42.02,42.05,17600.0,31.0083,31.0304,30.8468,30.8689,17600.0
2011-05-19 11:00:00,42.02,42.09,41.98,42.06,20900.0,30.8468,30.8982,30.8175,30.8762,20900.0
2011-05-19 11:30:00,42.07,42.1,42.02,42.04,15100.0,30.8835,30.9056,30.8468,30.8615,15100.0
2011-05-19 12:00:00,42.04,42.29,42.04,42.29,18600.0,30.8615,31.045,30.8615,31.045,18600.0
2011-05-19 12:30:00,42.29,42.33,42.27,42.29,19100.0,31.045,31.0744,31.0304,31.045,19100.0
2011-05-19 13:00:00,42.29,42.46,42.29,42.43,22000.0,31.045,31.1698,31.045,31.1478,22000.0
2011-05-19 13:30:00,42.43,42.53,42.42,42.52,28600.0,31.1478,31.2212,31.1405,31.2139,28600.0
2011-05-19 14:00:00,42.52,42.56,42.32,42.32,32400.0,31.2139,31.2432,31.0671,31.0671,32400.0
2011-05-19 14:30:00,42.31,42.35,42.24,42.27,21400.0,31.0597,31.0891,31.0083,31.0304,21400.0
2011-05-19 15:00:00,42.27,42.38,42.27,42.34,21900.0,31.0304,31.1111,31.0304,31.0817,21900.0
2011-05-19 15:30:00,42.33,42.6,42.32,42.54,175500.0,31.0744,31.2726,31.0671,31.2286,175500.0
2011-05-20 09:30:00,42.49,42.49,41.92,41.92,73200.0,31.1919,31.1919,30.7734,30.7734,73200.0
2011-05-20 10:00:00,41.92,42.06,41.76,41.98,59500.0,30.7734,30.8762,30.656,30.8175,59500.0
2011-05-20 10:30:00,41.97,41.97,41.63,41.78,58900.0,30.8101,30.8101,30.5605,30.6706,58900.0
2011-05-20 11:00:00,41.78,41.95,41.75,41.92,34500.0,30.6706,30.7954,30.6486,30.7734,34500.0
2011-05-20 11:30:00,41.91,42.01,41.8,41.85,28400.0,30.7661,30.8395,30.6853,30.722,28400.0
2011-05-20 12:00:00,41.86,41.95,41.8,41.95,27500.0,30.7294,30.7954,30.6853,30.7954,27500.0
2011-05-20 12:30:00,41.96,41.98,41.85,41.85,36500.0,30.8028,30.8175,30.722,30.722,36500.0
2011-05-20 13:00:00,41.85,41.94,41.85,41.9,28300.0,30.722,30.7881,30.722,30.7587,28300.0
2011-05-20 13:30:00,41.9,42.0,41.86,41.9,30200.0,30.7587,30.8321,30.7294,30.7587,30200.0
2011-05-20 14:00:00,41.9,41.92,41.74,41.78,54200.0,30.7587,30.7734,30.6413,30.6706,54200.0
2011-05-20 14:30:00,41.77,41.8,41.66,41.67,55100.0,30.6633,30.6853,30.5826,30.5899,55100.0
2011-05-20 15:00:00,41.66,41.71,41.65,41.69,55900.0,30.5826,30.6193,30.5752,30.6046,55900.0
2011-05-20 15:30:00,41.7,41.77,41.48,41.55,154800.0,30.6119,30.6633,30.4504,30.5018,154800.0
2011-05-23 09:30:00,40.98,41.11,40.9,40.96,29300.0,30.0834,30.1788,30.0246,30.0687,29300.0
2011-05-23 10:00:00,40.99,41.11,40.83,40.9,21100.0,30.0907,30.1788,29.9733,30.0246,21100.0
2011-05-23 10:30:00,40.89,41.0,40.86,40.86,20100.0,30.0173,30.0981,29.9953,29.9953,20100.0
2011-05-23 11:00:00,40.86,40.96,40.81,40.9,20700.0,29.9953,30.0687,29.9586,30.0246,20700.0
2011-05-23 11:30:00,40.9,40.93,40.75,40.88,24500.0,30.0246,30.0467,29.9145,30.01,24500.0
2011-05-23 12:00:00,40.87,40.93,40.75,40.93,35000.0,30.0026,30.0467,29.9145,30.0467,35000.0
2011-05-23 12:30:00,40.95,40.98,40.9,40.94,25200.0,30.0613,30.0834,30.0246,30.054,25200.0
2011-05-23 13:00:00,40.94,40.98,40.86,40.87,25900.0,30.054,30.0834,29.9953,30.0026,25900.0
2011-05-23 13:30:00,40.87,41.0,40.87,40.95,23400.0,30.0026,30.0981,30.0026,30.0613,23400.0
2011-05-23 14:00:00,40.95,41.11,40.93,41.06,27500.0,30.0613,30.1788,30.0467,30.1421,27500.0
2011-05-23 14:30:00,41.07,41.21,41.07,41.09,32200.0,30.1494,30.2522,30.1494,30.1641,32200.0
2011-05-23 15:00:00,41.09,41.11,40.98,40.99,27500.0,30.1641,30.1788,30.0834,30.0907,27500.0
2011-05-23 15:30:00,41.01,41.05,40.93,40.96,118400.0,30.1054,30.1348,30.0467,30.0687,118400.0
2011-05-24 09:30:00,41.06,41.32,41.01,41.14,33500.0,30.1421,30.333,30.1054,30.2008,33500.0
2011-05-24 10:00:00,41.17,41.3,41.08,41.08,22700.0,30.2228,30.3183,30.1568,30.1568,22700.0
2011-05-24 10:30:00,41.09,41.12,40.81,40.81,31200.0,30.1641,30.1861,29.9586,29.9586,31200.0
2011-05-24 11:00:00,40.82,40.97,40.82,40.85,19600.0,29.9659,30.076,29.9659,29.9879,19600.0
2011-05-24 11:30:00,40.86,40.94,40.76,40.79,23700.0,29.9953,30.054,29.9219,29.9439,23700.0
2011-05-24 12:00:00,40.78,40.83,40.69,40.71,30600.0,29.9365,29.9733,29.8705,29.8852,30600.0
2011-05-24 12:30:00,40.71,40.75,40.68,40.7,16900.0,29.8852,29.9145,29.8631,29.8778,16900.0
2011-05-24 13:00:00,40.7,40.77,40.7,40.75,38600.0,29.8778,29.9292,29.8778,29.9145,38600.0
2011-05-24 13:30:00,40.75,40.78,40.65,40.77,26800.0,29.9145,29.9365,29.8411,29.9292,26800.0
2011-05-24 14:00:00,40.79,40.86,40.75,40.85,32700.0,29.9439,29.9953,29.9145,29.9879,32700.0
2011-05-24 14:30:00,40.86,40.88,40.77,40.85,33200.0,29.9953,30.01,29.9292,29.9879,33200.0
2011-05-24 15:00:00,40.86,41.0,40.86,40.98,34000.0,29.9953,30.0981,29.9953,30.0834,34000.0
2011-05-24 15:30:00,40.97,40.97,40.77,40.82,83300.0,30.076,30.076,29.9292,29.9659,83300.0
2011-05-25 09:30:00,40.53,40.68,40.5,40.59,28300.0,29.753,29.8631,29.731,29.7971,28300.0
2011-05-25 10:00:00,40.61,40.66,40.51,40.65,21100.0,29.8118,29.8485,29.7383,29.8411,21100.0
2011-05-25 10:30:00,40.63,40.82,40.6,40.73,20100.0,29.8264,29.9659,29.8044,29.8998,20100.0
2011-05-25 11:00:00,40.74,40.8,40.69,40.71,41000.0,29.9072,29.9512,29.8705,29.8852,41000.0
2011-05-25 11:30:00,40.72,40.82,40.67,40.67,34600.0,29.8925,29.9659,29.8558,29.8558,34600.0
2011-05-25 12:00:00,40.69,40.73,40.61,40.61,25500.0,29.8705,29.8998,29.8118,29.8118,25500.0
2011-05-25 12:30:00,40.62,40.71,40.57,40.66,28100.0,29.8191,29.8852,29.7824,29.8485,28100.0
2011-05-25 13:00:00,40.66,40.69,40.55,40.55,21300.0,29.8485,29.8705,29.7677,29.7677,21300.0
2011-05-25 13:30:00,40.56,40.63,40.55,40.57,28100.0,29.775,29.8264,29.7677,29.7824,28100.0
2011-05-25 14:00:00,40.57,40.65,40.55,40.64,35700.0,29.7824,29.8411,29.7677,29.8338,35700.0
2011-05-25 14:30:00,40.65,40.69,40.61,40.68,27100.0,29.8411,29.8705,29.8118,29.8631,27100.0
2011-05-25 15:00:00,40.68,40.79,40.67,40.69,73600.0,29.8631,29.9439,29.8558,29.8705,73600.0
2011-05-25 15:30:00,40.69,41.44,40.68,41.19,1220600.0,29.8705,30.4211,29.8631,30.2375,1220600.0
2011-05-26 09:30:00,41.06,41.69,41.04,41.16,178700.0,30.1421,30.6046,30.1274,30.2155,178700.0
2011-05-26 10:00:00,41.16,41.38,41.1,41.3,68200.0,30.2155,30.377,30.1715,30.3183,68200.0
2011-05-26 10:30:00,41.27,41.35,40.98,41.06,94000.0,30.2963,30.355,30.0834,30.1421,94000.0
2011-05-26 11:00:00,41.05,41.25,41.05,41.25,55800.0,30.1348,30.2816,30.1348,30.2816,55800.0
2011-05-26 11:30:00,41.25,41.31,41.19,41.27,44700.0,30.2816,30.3256,30.2375,30.2963,44700.0
2011-05-26 12:00:00,41.28,41.3,41.22,41.3,46500.0,30.3036,30.3183,30.2596,30.3183,46500.0
2011-05-26 12:30:00,41.29,41.44,41.25,41.39,111100.0,30.3109,30.4211,30.2816,30.3843,111100.0
2011-05-26 13:00:00,41.4,41.46,41.36,41.43,43400.0,30.3917,30.4357,30.3623,30.4137,43400.0
2011-05-26 13:30:00,41.42,41.45,41.31,41.32,47200.0,30.4064,30.4284,30.3256,30.333,47200.0
2011-05-26 14:00:00,41.33,41.51,41.33,41.51,53100.0,30.3403,30.4724,30.3403,30.4724,53100.0
2011-05-26 14:30:00,41.52,41.62,41.49,41.62,60600.0,30.4798,30.5532,30.4578,30.5532,60600.0
2011-05-26 15:00:00,41.61,41.81,41.61,41.8,97700.0,30.5459,30.6927,30.5459,30.6853,97700.0
2011-05-26 15:30:00,41.8,41.83,41.61,41.67,285000.0,30.6853,30.7074,30.5459,30.5899,285000.0
2011-05-27 09:30:00,41.61,41.78,41.48,41.66,32600.0,30.7289,30.8544,30.6329,30.7658,32600.0
2011-05-27 10:00:00,41.64,41.65,41.48,41.57,28400.0,30.751,30.7584,30.6329,30.6994,28400.0
2011-05-27 10:30:00,41.55,41.66,41.41,41.65,27200.0,30.6846,30.7658,30.5812,30.7584,27200.0
2011-05-27 11:00:00,41.66,41.78,41.66,41.7,27800.0,30.7658,30.8544,30.7658,30.7954,27800.0
2011-05-27 11:30:00,41.7,41.77,41.67,41.76,28800.0,30.7954,30.8471,30.7732,30.8397,28800.0
2011-05-27 12:00:00,41.76,41.77,41.66,41.69,32900.0,30.8397,30.8471,30.7658,30.788,32900.0
2011-05-27 12:30:00,41.68,41.7,41.65,41.66,19000.0,30.7806,30.7954,30.7584,30.7658,19000.0
2011-05-27 13:00:00,41.65,41.66,41.59,41.59,20800.0,30.7584,30.7658,30.7141,30.7141,20800.0
2011-05-27 13:30:00,41.59,41.64,41.56,41.64,16900.0,30.7141,30.751,30.692,30.751,16900.0
2011-05-27 14:00:00,41.63,41.68,41.6,41.68,45100.0,30.7437,30.7806,30.7215,30.7806,45100.0
2011-05-27 14:30:00,41.67,41.71,41.55,41.55,31100.0,30.7732,30.8027,30.6846,30.6846,31100.0
2011-05-27 15:00:00,41.55,41.65,41.51,41.63,30400.0,30.6846,30.7584,30.655,30.7437,30400.0
2011-05-27 15:30:00,41.64,41.74,41.62,41.71,88700.0,30.751,30.8249,30.7363,30.8027,88700.0
2011-05-31 09:30:00,42.07,42.25,41.73,41.98,51000.0,31.0686,31.2015,30.8175,31.0021,51000.0
2011-05-31 10:00:00,41.97,41.99,41.84,41.89,30000.0,30.9948,31.0095,30.8987,30.9357,30000.0
2011-05-31 10:30:00,41.89,41.9,41.75,41.8,30800.0,30.9357,30.9431,30.8323,30.8692,30800.0
2011-05-31 11:00:00,41.79,41.89,41.78,41.85,28100.0,30.8618,30.9357,30.8544,30.9061,28100.0
2011-05-31 11:30:00,41.85,41.9,41.79,41.79,17800.0,30.9061,30.9431,30.8618,30.8618,17800.0
2011-05-31 12:00:00,41.79,41.82,41.65,41.76,47600.0,30.8618,30.884,30.7584,30.8397,47600.0
2011-05-31 12:30:00,41.76,41.92,41.71,41.91,33800.0,30.8397,30.9578,30.8027,30.9504,33800.0
2011-05-31 13:00:00,41.91,41.94,41.87,41.9,12600.0,30.9504,30.9726,30.9209,30.9431,12600.0
2011-05-31 13:30:00,41.9,42.01,41.9,42.01,11900.0,30.9431,31.0243,30.9431,31.0243,11900.0
2011-05-31 14:00:00,42.0,42.03,41.95,41.99,18300.0,31.0169,31.0391,30.98,31.0095,18300.0
2011-05-31 14:30:00,41.99,42.08,41.94,42.03,28700.0,31.0095,31.076,30.9726,31.0391,28700.0
2011-05-31 15:00:00,42.04,42.16,42.01,42.15,46500.0,31.0464,31.1351,31.0243,31.1277,46500.0
2011-05-31 15:30:00,42.14,42.37,42.09,42.34,226400.0,31.1203,31.2902,31.0834,31.268,226400.0
2011-06-01 09:30:00,42.22,42.22,41.82,41.92,67300.0,31.1794,31.1794,30.884,30.9578,67300.0
2011-06-01 10:00:00,41.88,41.88,41.66,41.72,82900.0,30.9283,30.9283,30.7658,30.8101,82900.0
2011-06-01 10:30:00,41.73,41.75,41.51,41.62,72000.0,30.8175,30.8323,30.655,30.7363,72000.0
2011-06-01 11:00:00,41.63,41.85,41.63,41.85,44300.0,30.7437,30.9061,30.7437,30.9061,44300.0
2011-06-01 11:30:00,41.85,41.86,41.71,41.77,26000.0,30.9061,30.9135,30.8027,30.8471,26000.0
2011-06-01 12:00:00,41.76,41.82,41.51,41.55,34600.0,30.8397,30.884,30.655,30.6846,34600.0
2011-06-01 12:30:00,41.54,41.66,41.54,41.62,36600.0,30.6772,30.7658,30.6772,30.7363,36600.0
2011-06-01 13:00:00,41.62,41.68,41.38,41.45,78100.0,30.7363,30.7806,30.559,30.6107,78100.0
2011-06-01 13:30:00,41.44,41.64,41.41,41.64,34600.0,30.6033,30.751,30.5812,30.751,34600.0
2011-06-01 14:00:00,41.63,41.63,41.51,41.51,52800.0,30.7437,30.7437,30.655,30.655,52800.0
2011-06-01 14:30:00,41.51,41.51,41.37,41.5,74000.0,30.655,30.655,30.5517,30.6477,74000.0
2011-06-01 15:00:00,41.49,41.57,41.43,41.53,115300.0,30.6403,30.6994,30.596,30.6698,115300.0
2011-06-01 15:30:00,41.53,41.54,41.29,41.34,310300.0,30.6698,30.6772,30.4926,30.5295,310300.0
2011-06-02 09:30:00,41.45,41.54,41.29,41.48,35000.0,30.6107,30.6772,30.4926,30.6329,35000.0
2011-06-02 10:00:00,41.45,41.59,41.35,41.44,39900.0,30.6107,30.7141,30.5369,30.6033,39900.0
2011-06-02 10:30:00,41.43,41.59,41.42,41.5,29800.0,30.596,30.7141,30.5886,30.6477,29800.0
2011-06-02 11:00:00,41.5,41.54,41.32,41.33,40800.0,30.6477,30.6772,30.5147,30.5221,40800.0
2011-06-02 11:30:00,41.34,41.34,41.02,41.16,95300.0,30.5295,30.5295,30.2932,30.3966,95300.0
2011-06-02 12:00:00,41.16,41.31,41.1,41.24,29500.0,30.3966,30.5073,30.3523,30.4556,29500.0
2011-06-02 12:30:00,41.23,41.45,41.18,41.39,28900.0,30.4483,30.6107,30.4113,30.5664,28900.0
2011-06-02 13:00:00,41.41,41.53,41.41,41.45,32300.0,30.5812,30.6698,30.5812,30.6107,32300.0
2011-06-02 13:30:00,41.43,41.47,41.24,41.33,62100.0,30.596,30.6255,30.4556,30.5221,62100.0
2011-06-02 14:00:00,41.34,41.42,41.21,41.29,47600.0,30.5295,30.5886,30.4335,30.4926,47600.0
2011-06-02 14:30:00,41.3,41.55,41.3,41.54,49200.0,30.5,30.6846,30.5,30.6772,49200.0
2011-06-02 15:00:00,41.54,41.54,41.46,41.51,56100.0,30.6772,30.6772,30.6181,30.655,56100.0
2011-06-02 15:30:00,41.5,41.52,41.28,41.36,167600.0,30.6477,30.6624,30.4852,30.5443,167600.0
2011-06-03 09:30:00,40.8,40.8,40.46,40.5,96000.0,30.1307,30.1307,29.8796,29.9092,96000.0
2011-06-03 10:00:00,40.53,40.61,40.44,40.52,64400.0,29.9313,29.9904,29.8648,29.9239,64400.0
2011-06-03 10:30:00,40.54,40.66,40.47,40.5,157900.0,29.9387,30.0273,29.887,29.9092,157900.0
2011-06-03 11:00:00,40.5,40.56,40.36,40.37,88600.0,29.9092,29.9535,29.8058,29.8132,88600.0
2011-06-03 11:30:00,40.37,40.48,40.33,40.43,50300.0,29.8132,29.8944,29.7836,29.8575,50300.0
2011-06-03 12:00:00,40.44,40.52,40.41,40.49,32900.0,29.8648,29.9239,29.8427,29.9018,32900.0
2011-06-03 12:30:00,40.5,40.61,40.42,40.53,43000.0,29.9092,29.9904,29.8501,29.9313,43000.0
2011-06-03 13:00:00,40.53,40.57,40.46,40.48,35800.0,29.9313,29.9609,29.8796,29.8944,35800.0
2011-06-03 13:30:00,40.48,40.55,40.44,40.45,44600.0,29.8944,29.9461,29.8648,29.8722,44600.0
2011-06-03 14:00:00,40.45,40.57,40.42,40.43,66100.0,29.8722,29.9609,29.8501,29.8575,66100.0
2011-06-03 14:30:00,40.43,40.46,40.37,40.37,80700.0,29.8575,29.8796,29.8132,29.8132,80700.0
2011-06-03 15:00:00,40.37,40.38,40.27,40.31,79700.0,29.8132,29.8205,29.7393,29.7688,79700.0
2011-06-03 15:30:00,40.31,40.42,40.29,40.36,240100.0,29.7688,29.8501,29.7541,29.8058,240100.0
2011-06-06 09:30:00,39.82,40.1,39.16,39.19,386200.0,29.407,29.6138,28.9196,28.9417,386200.0
2011-06-06 10:00:00,39.19,39.32,38.95,39.19,175400.0,28.9417,29.0377,28.7645,28.9417,175400.0
2011-06-06 10:30:00,39.19,39.28,39.05,39.22,135700.0,28.9417,29.0082,28.8383,28.9639,135700.0
2011-06-06 11:00:00,39.23,39.6,39.2,39.56,96200.0,28.9713,29.2445,28.9491,29.215,96200.0
2011-06-06 11:30:00,39.56,39.61,39.44,39.55,50400.0,29.215,29.2519,29.1264,29.2076,50400.0
2011-06-06 12:00:00,39.55,39.62,39.5,39.58,47200.0,29.2076,29.2593,29.1707,29.2297,47200.0
2011-06-06 12:30:00,39.58,39.58,39.4,39.45,44900.0,29.2297,29.2297,29.0968,29.1337,44900.0
2011-06-06 13:00:00,39.45,39.53,39.4,39.46,43000.0,29.1337,29.1928,29.0968,29.1411,43000.0
2011-06-06 13:30:00,39.45,39.45,39.31,39.34,89600.0,29.1337,29.1337,29.0303,29.0525,89600.0
2011-06-06 14:00:00,39.34,39.37,39.16,39.17,96900.0,29.0525,29.0747,28.9196,28.927,96900.0
2011-06-06 14:30:00,39.18,39.19,38.88,38.89,102200.0,28.9343,28.9417,28.7128,28.7202,102200.0
2011-06-06 15:00:00,38.9,38.92,38.44,38.47,308900.0,28.7276,28.7423,28.3879,28.41,308900.0
2011-06-06 15:30:00,38.47,38.65,38.38,38.45,440000.0,28.41,28.5429,28.3435,28.3952,440000.0
2011-06-07 09:30:00,38.58,38.59,38.22,38.33,96300.0,28.4912,28.4986,28.2254,28.3066,96300.0
2011-06-07 10:00:00,38.32,38.52,38.32,38.5,142500.0,28.2992,28.4469,28.2992,28.4322,142500.0
2011-06-07 10:30:00,38.51,38.6,38.49,38.53,44000.0,28.4395,28.506,28.4248,28.4543,44000.0
2011-06-07 11:00:00,38.52,38.53,38.29,38.32,67200.0,28.4469,28.4543,28.2771,28.2992,67200.0
2011-06-07 11:30:00,38.32,38.33,38.18,38.26,127400.0,28.2992,28.3066,28.1958,28.2549,127400.0
2011-06-07 12:00:00,38.27,38.29,38.18,38.19,80100.0,28.2623,28.2771,28.1958,28.2032,80100.0
2011-06-07 12:30:00,38.2,38.24,38.1,38.14,74600.0,28.2106,28.2402,28.1368,28.1663,74600.0
2011-06-07 13:00:00,38.15,38.18,38.07,38.08,124200.0,28.1737,28.1958,28.1146,28.122,124200.0
2011-06-07 13:30:00,38.08,38.12,38.06,38.08,85000.0,28.122,28.1515,28.1072,28.122,85000.0
2011-06-07 14:00:00,38.08,38.08,37.72,37.81,230800.0,28.122,28.122,27.8561,27.9226,230800.0
2011-06-07 14:30:00,37.81,37.85,37.66,37.74,206200.0,27.9226,27.9521,27.8118,27.8709,206200.0
2011-06-07 15:00:00,37.73,37.76,37.41,37.43,262700.0,27.8635,27.8857,27.6272,27.642,262700.0
2011-06-07 15:30:00,37.42,37.44,36.96,37.04,854400.0,27.6346,27.6494,27.2949,27.354,854400.0
2011-06-08 09:30:00,36.98,37.09,36.45,36.66,218400.0,27.3096,27.3909,26.9182,27.0733,218400.0
2011-06-08 10:00:00,36.66,36.78,36.49,36.51,134600.0,27.0733,27.1619,26.9478,26.9626,134600.0
2011-06-08 10:30:00,36.53,36.74,36.45,36.7,249200.0,26.9773,27.1324,26.9182,27.1029,249200.0
2011-06-08 11:00:00,36.7,37.06,36.69,37.0,172900.0,27.1029,27.3687,27.0955,27.3244,172900.0
2011-06-08 11:30:00,37.0,37.2,36.98,37.19,174900.0,27.3244,27.4721,27.3096,27.4647,174900.0
2011-06-08 12:00:00,37.19,37.26,37.14,37.18,120300.0,27.4647,27.5164,27.4278,27.4573,120300.0
2011-06-08 12:30:00,37.19,37.36,37.14,37.36,67500.0,27.4647,27.5903,27.4278,27.5903,67500.0
2011-06-08 13:00:00,37.36,37.43,37.36,37.41,70400.0,27.5903,27.642,27.5903,27.6272,70400.0
2011-06-08 13:30:00,37.42,37.43,37.16,37.23,92300.0,27.6346,27.642,27.4426,27.4943,92300.0
2011-06-08 14:00:00,37.22,37.38,37.16,37.23,98700.0,27.4869,27.605,27.4426,27.4943,98700.0
2011-06-08 14:30:00,37.23,37.48,37.23,37.4,134300.0,27.4943,27.6789,27.4943,27.6198,134300.0
2011-06-08 15:00:00,37.4,37.41,37.33,37.39,283000.0,27.6198,27.6272,27.5681,27.6124,283000.0
2011-06-08 15:30:00,37.4,37.42,37.27,37.27,446000.0,27.6198,27.6346,27.5238,27.5238,446000.0
2011-06-09 09:30:00,37.49,37.49,36.97,37.1,110900.0,27.6863,27.6863,27.3023,27.3983,110900.0
2011-06-09 10:00:00,37.09,37.15,36.78,36.82,129300.0,27.3909,27.4352,27.1619,27.1915,129300.0
2011-06-09 10:30:00,36.81,37.02,36.8,36.99,97900.0,27.1841,27.3392,27.1767,27.317,97900.0
2011-06-09 11:00:00,36.98,37.0,36.67,36.72,109000.0,27.3096,27.3244,27.0807,27.1176,109000.0
2011-06-09 11:30:00,36.72,36.8,36.64,36.73,74800.0,27.1176,27.1767,27.0586,27.125,74800.0
2011-06-09 12:00:00,36.74,36.85,36.73,36.78,61500.0,27.1324,27.2136,27.125,27.1619,61500.0
2011-06-09 12:30:00,36.78,36.82,36.75,36.81,50500.0,27.1619,27.1915,27.1398,27.1841,50500.0
2011-06-09 13:00:00,36.81,36.94,36.81,36.88,45500.0,27.1841,27.2801,27.1841,27.2358,45500.0
2011-06-09 13:30:00,36.89,36.97,36.87,36.91,40700.0,27.2432,27.3023,27.2284,27.258,40700.0
2011-06-09 14:00:00,36.92,37.0,36.88,36.99,49800.0,27.2653,27.3244,27.2358,27.317,49800.0
2011-06-09 14:30:00,36.99,37.14,36.98,37.12,57000.0,27.317,27.4278,27.3096,27.413,57000.0
2011-06-09 15:00:00,37.12,37.16,37.03,37.05,123300.0,27.413,27.4426,27.3466,27.3613,123300.0
2011-06-09 15:30:00,37.06,37.08,36.96,36.98,251600.0,27.3687,27.3835,27.2949,27.3096,251600.0
2011-06-10 09:30:00,36.87,37.1,36.65,36.72,67100.0,27.2284,27.3983,27.0659,27.1176,67100.0
2011-06-10 10:00:00,36.7,36.73,36.55,36.64,51900.0,27.1029,27.125,26.9921,27.0586,51900.0
2011-06-10 10:30:00,36.65,36.69,36.3,36.38,113600.0,27.0659,27.0955,26.8075,26.8665,113600.0
2011-06-10 11:00:00,36.37,36.52,36.3,36.46,70300.0,26.8592,26.9699,26.8075,26.9256,70300.0
2011-06-10 11:30:00,36.44,36.55,36.42,36.55,103500.0,26.9109,26.9921,26.8961,26.9921,103500.0
2011-06-10 12:00:00,36.55,36.6,36.51,36.55,33900.0,26.9921,27.029,26.9626,26.9921,33900.0
2011-06-10 12:30:00,36.55,36.6,36.47,36.53,51800.0,26.9921,27.029,26.933,26.9773,51800.0
2011-06-10 13:00:00,36.52,36.54,36.37,36.43,39700.0,26.9699,26.9847,26.8592,26.9035,39700.0
2011-06-10 13:30:00,36.43,36.44,36.33,36.37,83100.0,26.9035,26.9109,26.8296,26.8592,83100.0
2011-06-10 14:00:00,36.36,36.61,36.36,36.52,130600.0,26.8518,27.0364,26.8518,26.9699,130600.0
2011-06-10 14:30:00,36.52,36.66,36.48,36.66,48900.0,26.9699,27.0733,26.9404,27.0733,48900.0
2011-06-10 15:00:00,36.64,36.67,36.52,36.56,64300.0,27.0586,27.0807,26.9699,26.9995,64300.0
2011-06-10 15:30:00,36.55,36.59,36.38,36.39,143300.0,26.9921,27.0216,26.8665,26.8739,143300.0
2011-06-13 09:30:00,36.49,36.6,36.43,36.52,41300.0,26.9478,27.029,26.9035,26.9699,41300.0
2011-06-13 10:00:00,36.55,36.62,36.51,36.62,61800.0,26.9921,27.0438,26.9626,27.0438,61800.0
2011-06-13 10:30:00,36.62,36.65,36.48,36.52,45000.0,27.0438,27.0659,26.9404,26.9699,45000.0
2011-06-13 11:00:00,36.51,36.55,36.4,36.54,39000.0,26.9626,26.9921,26.8813,26.9847,39000.0
2011-06-13 11:30:00,36.53,36.53,36.41,36.51,40700.0,26.9773,26.9773,26.8887,26.9626,40700.0
2011-06-13 12:00:00,36.5,36.52,36.42,36.45,39200.0,26.9552,26.9699,26.8961,26.9182,39200.0
2011-06-13 12:30:00,36.45,36.51,36.43,36.46,50600.0,26.9182,26.9626,26.9035,26.9256,50600.0
2011-06-13 13:00:00,36.47,36.64,36.42,36.61,157700.0,26.933,27.0586,26.8961,27.0364,157700.0
2011-06-13 13:30:00,36.6,36.82,36.57,36.82,87900.0,27.029,27.1915,27.0069,27.1915,87900.0
2011-06-13 14:00:00,36.82,36.85,36.78,36.78,81100.0,27.1915,27.2136,27.1619,27.1619,81100.0
2011-06-13 14:30:00,36.79,36.86,36.71,36.73,93400.0,27.1693,27.221,27.1103,27.125,93400.0
2011-06-13 15:00:00,36.71,36.82,36.68,36.78,211900.0,27.1103,27.1915,27.0881,27.1619,211900.0
2011-06-13 15:30:00,36.77,36.82,36.64,36.72,277500.0,27.1546,27.1915,27.0586,27.1176,277500.0
2011-06-14 09:30:00,37.08,37.36,36.84,37.35,55700.0,27.3835,27.5903,27.2063,27.5829,55700.0
2011-06-14 10:00:00,37.34,37.39,37.29,37.38,49400.0,27.5755,27.6124,27.5386,27.605,49400.0
2011-06-14 10:30:00,37.37,37.41,37.3,37.32,47300.0,27.5977,27.6272,27.546,27.5607,47300.0
2011-06-14 11:00:00,37.32,37.36,37.29,37.31,44400.0,27.5607,27.5903,27.5386,27.5534,44400.0
2011-06-14 11:30:00,37.31,37.39,37.29,37.36,67200.0,27.5534,27.6124,27.5386,27.5903,67200.0
2011-06-14 12:00:00,37.36,37.38,37.29,37.34,22600.0,27.5903,27.605,27.5386,27.5755,22600.0
2011-06-14 12:30:00,37.33,37.38,37.31,37.35,31600.0,27.5681,27.605,27.5534,27.5829,31600.0
2011-06-14 13:00:00,37.35,37.35,37.3,37.32,31600.0,27.5829,27.5829,27.546,27.5607,31600.0
2011-06-14 13:30:00,37.32,37.37,37.23,37.26,54700.0,27.5607,27.5977,27.4943,27.5164,54700.0
2011-06-14 14:00:00,37.28,37.32,37.24,37.28,33500.0,27.5312,27.5607,27.5017,27.5312,33500.0
2011-06-14 14:30:00,37.28,37.36,37.27,37.33,109800.0,27.5312,27.5903,27.5238,27.5681,109800.0
2011-06-14 15:00:00,37.33,37.4,37.31,37.36,104100.0,27.5681,27.6198,27.5534,27.5903,104100.0
2011-06-14 15:30:00,37.35,37.36,37.25,37.27,161300.0,27.5829,27.5903,27.509,27.5238,161300.0
2011-06-15 09:30:00,36.93,36.95,36.67,36.83,62600.0,27.2727,27.2875,27.0807,27.1989,62600.0
2011-06-15 10:00:00,36.82,36.89,36.8,36.81,41700.0,27.1915,27.2432,27.1767,27.1841,41700.0
2011-06-15 10:30:00,36.83,36.84,36.67,36.7,43500.0,27.1989,27.2063,27.0807,27.1029,43500.0
2011-06-15 11:00:00,36.72,36.83,36.71,36.79,33000.0,27.1176,27.1989,27.1103,27.1693,33000.0
2011-06-15 11:30:00,36.8,36.81,36.62,36.7,96000.0,27.1767,27.1841,27.0438,27.1029,96000.0
2011-06-15 12:00:00,36.69,36.74,36.39,36.5,77600.0,27.0955,27.1324,26.8739,26.9552,77600.0
2011-06-15 12:30:00,36.5,36.61,36.48,36.5,45300.0,26.9552,27.0364,26.9404,26.9552,45300.0
2011-06-15 13:00:00,36.52,36.56,36.44,36.56,61600.0,26.9699,26.9995,26.9109,26.9995,61600.0
2011-06-15 13:30:00,36.55,36.55,36.43,36.49,48700.0,26.9921,26.9921,26.9035,26.9478,48700.0
2011-06-15 14:00:00,36.48,36.6,36.46,36.48,64600.0,26.9404,27.029,26.9256,26.9404,64600.0
2011-06-15 14:30:00,36.48,36.62,36.44,36.46,93100.0,26.9404,27.0438,26.9109,26.9256,93100.0
2011-06-15 15:00:00,36.47,36.52,36.39,36.49,66900.0,26.933,26.9699,26.8739,26.9478,66900.0
2011-06-15 15:30:00,36.52,36.57,36.44,36.46,115200.0,26.9699,27.0069,26.9109,26.9256,115200.0
2011-06-16 09:30:00,36.47,36.55,36.35,36.37,54600.0,26.933,26.9921,26.8444,26.8592,54600.0
2011-06-16 10:00:00,36.34,36.45,36.12,36.43,133300.0,26.837,26.9182,26.6745,26.9035,133300.0
2011-06-16 10:30:00,36.44,36.55,36.44,36.48,104200.0,26.9109,26.9921,26.9109,26.9404,104200.0
2011-06-16 11:00:00,36.47,36.6,36.38,36.5,55600.0,26.933,27.029,26.8665,26.9552,55600.0
2011-06-16 11:30:00,36.5,36.52,36.43,36.44,18300.0,26.9552,26.9699,26.9035,26.9109,18300.0
2011-06-16 12:00:00,36.44,36.53,36.38,36.42,24700.0,26.9109,26.9773,26.8665,26.8961,24700.0
2011-06-16 12:30:00,36.41,36.44,36.35,36.35,23100.0,26.8887,26.9109,26.8444,26.8444,23100.0
2011-06-16 13:00:00,36.34,36.38,36.29,36.3,42700.0,26.837,26.8665,26.8001,26.8075,42700.0
2011-06-16 13:30:00,36.28,36.3,36.07,36.07,60200.0,26.7927,26.8075,26.6376,26.6376,60200.0
2011-06-16 14:00:00,36.06,36.14,36.03,36.08,65800.0,26.6302,26.6893,26.6081,26.645,65800.0
2011-06-16 14:30:00,36.08,36.15,35.95,36.14,114000.0,26.645,26.6967,26.549,26.6893,114000.0
2011-06-16 15:00:00,36.15,36.35,36.12,36.34,109400.0,26.6967,26.8444,26.6745,26.837,109400.0
2011-06-16 15:30:00,36.33,36.4,36.3,36.34,297300.0,26.8296,26.8813,26.8075,26.837,297300.0
2011-06-17 09:30:00,36.6,36.71,36.29,36.56,179600.0,27.029,27.1103,26.8001,26.9995,179600.0
2011-06-17 10:00:00,36.55,36.68,36.5,36.53,70800.0,26.9921,27.0881,26.9552,26.9773,70800.0
2011-06-17 10:30:00,36.53,36.75,36.5,36.69,50500.0,26.9773,27.1398,26.9552,27.0955,50500.0
2011-06-17 11:00:00,36.69,36.86,36.6,36.84,57700.0,27.0955,27.221,27.029,27.2063,57700.0
2011-06-17 11:30:00,36.84,36.87,36.71,36.74,29500.0,27.2063,27.2284,27.1103,27.1324,29500.0
2011-06-17 12:00:00,36.74,36.75,36.6,36.61,25100.0,27.1324,27.1398,27.029,27.0364,25100.0
2011-06-17 12:30:00,36.62,36.66,36.6,36.62,58200.0,27.0438,27.0733,27.029,27.0438,58200.0
2011-06-17 13:00:00,36.62,36.64,36.5,36.58,42200.0,27.0438,27.0586,26.9552,27.0142,42200.0
2011-06-17 13:30:00,36.57,36.64,36.57,36.61,65000.0,27.0069,27.0586,27.0069,27.0364,65000.0
2011-06-17 14:00:00,36.6,36.72,36.58,36.72,47500.0,27.029,27.1176,27.0142,27.1176,47500.0
2011-06-17 14:30:00,36.73,36.76,36.6,36.62,45300.0,27.125,27.1472,27.029,27.0438,45300.0
2011-06-17 15:00:00,36.63,36.64,36.5,36.62,97600.0,27.0512,27.0586,26.9552,27.0438,97600.0
2011-06-17 15:30:00,36.6,36.82,36.54,36.69,220200.0,27.029,27.1915,26.9847,27.0955,220200.0
2011-06-20 09:30:00,36.44,36.53,36.35,36.47,131600.0,26.9109,26.9773,26.8444,26.933,131600.0
2011-06-20 10:00:00,36.47,36.52,36.16,36.33,126100.0,26.933,26.9699,26.7041,26.8296,126100.0
2011-06-20 10:30:00,36.32,36.42,36.3,36.33,43700.0,26.8222,26.8961,26.8075,26.8296,43700.0
2011-06-20 11:00:00,36.32,36.49,36.3,36.47,38100.0,26.8222,26.9478,26.8075,26.933,38100.0
2011-06-20 11:30:00,36.46,36.72,36.46,36.7,40700.0,26.9256,27.1176,26.9256,27.1029,40700.0
2011-06-20 12:00:00,36.69,36.72,36.66,36.72,21900.0,27.0955,27.1176,27.0733,27.1176,21900.0
2011-06-20 12:30:00,36.71,36.84,36.7,36.79,53600.0,27.1103,27.2063,27.1029,27.1693,53600.0
2011-06-20 13:00:00,36.79,36.87,36.75,36.85,28100.0,27.1693,27.2284,27.1398,27.2136,28100.0
2011-06-20 13:30:00,36.83,36.89,36.73,36.73,28500.0,27.1989,27.2432,27.125,27.125,28500.0
2011-06-20 14:00:00,36.75,36.78,36.68,36.69,43000.0,27.1398,27.1619,27.0881,27.0955,43000.0
2011-06-20 14:30:00,36.69,36.83,36.68,36.77,48400.0,27.0955,27.1989,27.0881,27.1546,48400.0
2011-06-20 15:00:00,36.77,36.77,36.65,36.68,78700.0,27.1546,27.1546,27.0659,27.0881,78700.0
2011-06-20 15:30:00,36.68,36.83,36.66,36.79,154200.0,27.0881,27.1989,27.0733,27.1693,154200.0
2011-06-21 09:30:00,37.05,37.5,36.99,37.5,289300.0,27.3613,27.6937,27.317,27.6937,289300.0
2011-06-21 10:00:00,37.48,37.57,37.35,37.35,70400.0,27.6789,27.7454,27.5829,27.5829,70400.0
2011-06-21 10:30:00,37.35,37.43,37.29,37.37,34700.0,27.5829,27.642,27.5386,27.5977,34700.0
2011-06-21 11:00:00,37.38,37.49,37.36,37.46,34800.0,27.605,27.6863,27.5903,27.6641,34800.0
2011-06-21 11:30:00,37.45,37.45,37.34,37.36,34800.0,27.6567,27.6567,27.5755,27.5903,34800.0
2011-06-21 12:00:00,37.37,37.37,37.24,37.29,26400.0,27.5977,27.5977,27.5017,27.5386,26400.0
2011-06-21 12:30:00,37.29,37.32,37.22,37.26,15100.0,27.5386,27.5607,27.4869,27.5164,15100.0
2011-06-21 13:00:00,37.28,37.28,37.2,37.21,30200.0,27.5312,27.5312,27.4721,27.4795,30200.0
2011-06-21 13:30:00,37.22,37.28,37.18,37.26,23000.0,27.4869,27.5312,27.4573,27.5164,23000.0
2011-06-21 14:00:00,37.27,37.38,37.27,37.35,38700.0,27.5238,27.605,27.5238,27.5829,38700.0
2011-06-21 14:30:00,37.36,37.41,37.32,37.38,52600.0,27.5903,27.6272,27.5607,27.605,52600.0
2011-06-21 15:00:00,37.38,37.38,37.29,37.33,53800.0,27.605,27.605,27.5386,27.5681,53800.0
2011-06-21 15:30:00,37.32,37.4,37.31,37.37,142800.0,27.5607,27.6198,27.5534,27.5977,142800.0
2011-06-22 09:30:00,37.18,37.37,37.12,37.28,32700.0,27.4573,27.5977,27.413,27.5312,32700.0
2011-06-22 10:00:00,37.27,37.27,37.07,37.16,38300.0,27.5238,27.5238,27.3761,27.4426,38300.0
2011-06-22 10:30:00,37.16,37.27,37.15,37.26,12500.0,27.4426,27.5238,27.4352,27.5164,12500.0
2011-06-22 11:00:00,37.26,37.39,37.21,37.33,18300.0,27.5164,27.6124,27.4795,27.5681,18300.0
2011-06-22 11:30:00,37.33,37.45,37.33,37.39,15000.0,27.5681,27.6567,27.5681,27.6124,15000.0
2011-06-22 12:00:00,37.39,37.39,37.28,37.36,33200.0,27.6124,27.6124,27.5312,27.5903,33200.0
2011-06-22 12:30:00,37.36,37.44,37.24,37.42,17300.0,27.5903,27.6494,27.5017,27.6346,17300.0
2011-06-22 13:00:00,37.43,37.48,37.37,37.42,15000.0,27.642,27.6789,27.5977,27.6346,15000.0
2011-06-22 13:30:00,37.41,37.45,37.4,37.42,14200.0,27.6272,27.6567,27.6198,27.6346,14200.0
2011-06-22 14:00:00,37.41,37.42,37.28,37.32,34500.0,27.6272,27.6346,27.5312,27.5607,34500.0
2011-06-22 14:30:00,37.33,37.35,37.15,37.16,21600.0,27.5681,27.5829,27.4352,27.4426,21600.0
2011-06-22 15:00:00,37.15,37.26,37.15,37.19,34800.0,27.4352,27.5164,27.4352,27.4647,34800.0
2011-06-22 15:30:00,37.2,37.21,37.03,37.07,78800.0,27.4721,27.4795,27.3466,27.3761,78800.0
2011-06-23 09:30:00,36.46,36.87,36.46,36.87,122400.0,26.9256,27.2284,26.9256,27.2284,122400.0
2011-06-23 10:00:00,36.88,37.06,36.81,37.06,70400.0,27.2358,27.3687,27.1841,27.3687,70400.0
2011-06-23 10:30:00,37.06,37.06,36.83,36.95,68900.0,27.3687,27.3687,27.1989,27.2875,68900.0
2011-06-23 11:00:00,36.95,37.02,36.89,37.02,54600.0,27.2875,27.3392,27.2432,27.3392,54600.0
2011-06-23 11:30:00,37.02,37.08,37.0,37.03,19700.0,27.3392,27.3835,27.3244,27.3466,19700.0
2011-06-23 12:00:00,37.04,37.11,37.0,37.0,48700.0,27.354,27.4057,27.3244,27.3244,48700.0
2011-06-23 12:30:00,37.0,37.15,37.0,37.15,22600.0,27.3244,27.4352,27.3244,27.4352,22600.0
2011-06-23 13:00:00,37.16,37.22,37.07,37.09,23700.0,27.4426,27.4869,27.3761,27.3909,23700.0
2011-06-23 13:30:00,37.11,37.2,37.04,37.09,37200.0,27.4057,27.4721,27.354,27.3909,37200.0
2011-06-23 14:00:00,37.09,37.1,37.0,37.09,75600.0,27.3909,27.3983,27.3244,27.3909,75600.0
2011-06-23 14:30:00,37.09,37.34,37.0,37.34,112400.0,27.3909,27.5755,27.3244,27.5755,112400.0
2011-06-23 15:00:00,37.34,37.61,37.1,37.48,278600.0,27.5755,27.7749,27.3983,27.6789,278600.0
2011-06-23 15:30:00,37.47,37.81,37.39,37.77,320300.0,27.6715,27.9226,27.6124,27.8931,320300.0
2011-06-24 09:30:00,37.8,37.88,37.73,37.79,85100.0,27.9152,27.9743,27.8635,27.9078,85100.0
2011-06-24 10:00:00,37.78,37.81,37.47,37.5,107600.0,27.9004,27.9226,27.6715,27.6937,107600.0
2011-06-24 10:30:00,37.49,37.61,37.45,37.5,57600.0,27.6863,27.7749,27.6567,27.6937,57600.0
2011-06-24 11:00:00,37.5,37.52,37.34,37.46,45000.0,27.6937,27.7084,27.5755,27.6641,45000.0
2011-06-24 11:30:00,37.48,37.56,37.43,37.49,27300.0,27.6789,27.738,27.642,27.6863,27300.0
2011-06-24 12:00:00,37.49,37.53,37.35,37.39,22500.0,27.6863,27.7158,27.5829,27.6124,22500.0
2011-06-24 12:30:00,37.38,37.42,37.23,37.27,15100.0,27.605,27.6346,27.4943,27.5238,15100.0
2011-06-24 13:00:00,37.26,37.26,37.16,37.24,33500.0,27.5164,27.5164,27.4426,27.5017,33500.0
2011-06-24 13:30:00,37.23,37.35,37.17,37.26,26200.0,27.4943,27.5829,27.45,27.5164,26200.0
2011-06-24 14:00:00,37.27,37.28,37.11,37.18,28000.0,27.5238,27.5312,27.4057,27.4573,28000.0
2011-06-24 14:30:00,37.17,37.18,37.05,37.11,35700.0,27.45,27.4573,27.3613,27.4057,35700.0
2011-06-24 15:00:00,37.12,37.14,37.05,37.07,49500.0,27.413,27.4278,27.3613,27.3761,49500.0
2011-06-24 15:30:00,37.07,37.2,37.05,37.17,147500.0,27.3761,27.4721,27.3613,27.45,147500.0
2011-06-27 09:30:00,37.25,37.38,37.05,37.3,42200.0,27.509,27.605,27.3613,27.546,42200.0
2011-06-27 10:00:00,37.28,37.51,37.25,37.51,35400.0,27.5312,27.7011,27.509,27.7011,35400.0
2011-06-27 10:30:00,37.52,37.59,37.5,37.57,45500.0,27.7084,27.7601,27.6937,27.7454,45500.0
2011-06-27 11:00:00,37.58,37.59,37.51,37.53,70800.0,27.7527,27.7601,27.7011,27.7158,70800.0
2011-06-27 11:30:00,37.52,37.65,37.5,37.6,26200.0,27.7084,27.8044,27.6937,27.7675,26200.0
2011-06-27 12:00:00,37.62,37.62,37.56,37.59,30500.0,27.7823,27.7823,27.738,27.7601,30500.0
2011-06-27 12:30:00,37.58,37.59,37.42,37.42,18700.0,27.7527,27.7601,27.6346,27.6346,18700.0
2011-06-27 13:00:00,37.42,37.46,37.31,37.32,15400.0,27.6346,27.6641,27.5534,27.5607,15400.0
2011-06-27 13:30:00,37.31,37.32,37.25,37.31,16000.0,27.5534,27.5607,27.509,27.5534,16000.0
2011-06-27 14:00:00,37.31,37.52,37.31,37.5,47700.0,27.5534,27.7084,27.5534,27.6937,47700.0
2011-06-27 14:30:00,37.52,37.52,37.5,37.5,29400.0,27.7084,27.7084,27.6937,27.6937,29400.0
2011-06-27 15:00:00,37.5,37.54,37.48,37.51,52900.0,27.6937,27.7232,27.6789,27.7011,52900.0
2011-06-27 15:30:00,37.5,37.53,37.44,37.44,129000.0,27.6937,27.7158,27.6494,27.6494,129000.0
2011-06-28 09:30:00,37.55,37.69,37.49,37.62,48100.0,27.7306,27.834,27.6863,27.7823,48100.0
2011-06-28 10:00:00,37.63,37.73,37.61,37.69,29200.0,27.7897,27.8635,27.7749,27.834,29200.0
2011-06-28 10:30:00,37.7,37.76,37.57,37.57,22900.0,27.8414,27.8857,27.7454,27.7454,22900.0
2011-06-28 11:00:00,37.59,37.63,37.53,37.57,22300.0,27.7601,27.7897,27.7158,27.7454,22300.0
2011-06-28 11:30:00,37.59,37.66,37.58,37.64,19800.0,27.7601,27.8118,27.7527,27.7971,19800.0
2011-06-28 12:00:00,37.66,37.83,37.66,37.78,41200.0,27.8118,27.9374,27.8118,27.9004,41200.0
2011-06-28 12:30:00,37.78,37.88,37.78,37.82,39800.0,27.9004,27.9743,27.9004,27.93,39800.0
2011-06-28 13:00:00,37.83,37.86,37.79,37.86,27000.0,27.9374,27.9595,27.9078,27.9595,27000.0
2011-06-28 13:30:00,37.85,37.87,37.73,37.8,102300.0,27.9521,27.9669,27.8635,27.9152,102300.0
2011-06-28 14:00:00,37.79,37.86,37.79,37.86,41400.0,27.9078,27.9595,27.9078,27.9595,41400.0
2011-06-28 14:30:00,37.85,37.87,37.84,37.86,28000.0,27.9521,27.9669,27.9448,27.9595,28000.0
2011-06-28 15:00:00,37.87,37.88,37.82,37.86,43500.0,27.9669,27.9743,27.93,27.9595,43500.0
2011-06-28 15:30:00,37.85,37.96,37.83,37.93,141600.0,27.9521,28.0334,27.9374,28.0112,141600.0
2011-06-29 09:30:00,38.09,38.12,37.87,37.92,27100.0,28.1294,28.1515,27.9669,28.0038,27100.0
2011-06-29 10:00:00,37.95,37.98,37.77,37.98,52000.0,28.026,28.0481,27.8931,28.0481,52000.0
2011-06-29 10:30:00,38.0,38.14,37.95,38.13,19700.0,28.0629,28.1663,28.026,28.1589,19700.0
2011-06-29 11:00:00,38.13,38.23,38.08,38.17,37800.0,28.1589,28.2328,28.122,28.1885,37800.0
2011-06-29 11:30:00,38.16,38.24,38.14,38.21,18600.0,28.1811,28.2402,28.1663,28.218,18600.0
2011-06-29 12:00:00,38.2,38.35,38.2,38.29,28400.0,28.2106,28.3214,28.2106,28.2771,28400.0
2011-06-29 12:30:00,38.29,38.36,38.28,38.34,19700.0,28.2771,28.3288,28.2697,28.314,19700.0
2011-06-29 13:00:00,38.34,38.39,38.29,38.3,30200.0,28.314,28.3509,28.2771,28.2845,30200.0
2011-06-29 13:30:00,38.29,38.33,38.18,38.18,13100.0,28.2771,28.3066,28.1958,28.1958,13100.0
2011-06-29 14:00:00,38.19,38.21,38.02,38.1,25100.0,28.2032,28.218,28.0777,28.1368,25100.0
2011-06-29 14:30:00,38.08,38.1,37.99,38.09,26400.0,28.122,28.1368,28.0555,28.1294,26400.0
2011-06-29 15:00:00,38.11,38.17,38.04,38.05,55900.0,28.1442,28.1885,28.0925,28.0998,55900.0
2011-06-29 15:30:00,38.06,38.12,38.04,38.09,91900.0,28.1072,28.1515,28.0925,28.1294,91900.0
2011-06-30 09:30:00,38.24,38.62,38.19,38.54,61800.0,28.2402,28.5208,28.2032,28.4617,61800.0
2011-06-30 10:00:00,38.52,38.84,38.52,38.8,64100.0,28.4469,28.6833,28.4469,28.6537,64100.0
2011-06-30 10:30:00,38.8,38.82,38.71,38.8,29400.0,28.6537,28.6685,28.5872,28.6537,29400.0
2011-06-30 11:00:00,38.8,38.91,38.78,38.79,32500.0,28.6537,28.7349,28.6389,28.6463,32500.0
2011-06-30 11:30:00,38.8,38.91,38.78,38.87,35000.0,28.6537,28.7349,28.6389,28.7054,35000.0
2011-06-30 12:00:00,38.87,38.9,38.81,38.81,30400.0,28.7054,28.7276,28.6611,28.6611,30400.0
2011-06-30 12:30:00,38.81,38.83,38.75,38.82,32600.0,28.6611,28.6759,28.6168,28.6685,32600.0
2011-06-30 13:00:00,38.82,38.86,38.74,38.77,53900.0,28.6685,28.698,28.6094,28.6316,53900.0
2011-06-30 13:30:00,38.77,38.81,38.7,38.79,22400.0,28.6316,28.6611,28.5799,28.6463,22400.0
2011-06-30 14:00:00,38.79,38.86,38.78,38.79,38700.0,28.6463,28.698,28.6389,28.6463,38700.0
2011-06-30 14:30:00,38.77,38.79,38.67,38.68,31900.0,28.6316,28.6463,28.5577,28.5651,31900.0
2011-06-30 15:00:00,38.67,38.69,38.49,38.49,102200.0,28.5577,28.5725,28.4248,28.4248,102200.0
2011-06-30 15:30:00,38.5,38.66,38.5,38.62,233600.0,28.4322,28.5503,28.4322,28.5208,233600.0
2011-07-01 09:30:00,38.57,38.77,38.47,38.76,49400.0,28.4839,28.6316,28.41,28.6242,49400.0
2011-07-01 10:00:00,38.76,38.99,38.76,38.95,43000.0,28.6242,28.794,28.6242,28.7645,43000.0
2011-07-01 10:30:00,38.94,39.0,38.89,38.96,49400.0,28.7571,28.8014,28.7202,28.7719,49400.0
2011-07-01 11:00:00,38.96,39.1,38.96,39.09,38700.0,28.7719,28.8753,28.7719,28.8679,38700.0
2011-07-01 11:30:00,39.08,39.11,38.98,39.02,29400.0,28.8605,28.8826,28.7866,28.8162,29400.0
2011-07-01 12:00:00,39.01,39.09,39.0,39.09,20300.0,28.8088,28.8679,28.8014,28.8679,20300.0
2011-07-01 12:30:00,39.08,39.1,39.03,39.1,23900.0,28.8605,28.8753,28.8236,28.8753,23900.0
2011-07-01 13:00:00,39.1,39.21,39.09,39.15,19900.0,28.8753,28.9565,28.8679,28.9122,19900.0
2011-07-01 13:30:00,39.13,39.13,39.03,39.1,30400.0,28.8974,28.8974,28.8236,28.8753,30400.0
2011-07-01 14:00:00,39.1,39.11,39.03,39.05,34900.0,28.8753,28.8826,28.8236,28.8383,34900.0
2011-07-01 14:30:00,39.04,39.1,39.04,39.08,44800.0,28.831,28.8753,28.831,28.8605,44800.0
2011-07-01 15:00:00,39.1,39.1,38.98,39.01,57000.0,28.8753,28.8753,28.7866,28.8088,57000.0
2011-07-01 15:30:00,39.0,39.11,38.98,39.02,148100.0,28.8014,28.8826,28.7866,28.8162,148100.0
2011-07-05 09:30:00,38.97,38.97,38.52,38.55,34100.0,28.7793,28.7793,28.4469,28.4691,34100.0
2011-07-05 10:00:00,38.52,38.64,38.43,38.46,42700.0,28.4469,28.5356,28.3805,28.4026,42700.0
2011-07-05 10:30:00,38.46,38.5,38.4,38.44,31500.0,28.4026,28.4322,28.3583,28.3879,31500.0
2011-07-05 11:00:00,38.45,38.51,38.4,38.5,40200.0,28.3952,28.4395,28.3583,28.4322,40200.0
2011-07-05 11:30:00,38.5,38.58,38.49,38.56,29400.0,28.4322,28.4912,28.4248,28.4765,29400.0
2011-07-05 12:00:00,38.56,38.62,38.53,38.54,28600.0,28.4765,28.5208,28.4543,28.4617,28600.0
2011-07-05 12:30:00,38.53,38.57,38.49,38.53,30000.0,28.4543,28.4839,28.4248,28.4543,30000.0
2011-07-05 13:00:00,38.53,38.69,38.53,38.67,19800.0,28.4543,28.5725,28.4543,28.5577,19800.0
2011-07-05 13:30:00,38.67,38.73,38.66,38.73,17800.0,28.5577,28.602,28.5503,28.602,17800.0
2011-07-05 14:00:00,38.74,38.74,38.58,38.6,46800.0,28.6094,28.6094,28.4912,28.506,46800.0
2011-07-05 14:30:00,38.59,38.7,38.58,38.68,34800.0,28.4986,28.5799,28.4912,28.5651,34800.0
2011-07-05 15:00:00,38.69,38.69,38.61,38.65,56400.0,28.5725,28.5725,28.5134,28.5429,56400.0
2011-07-05 15:30:00,38.64,38.68,38.55,38.58,120500.0,28.5356,28.5651,28.4691,28.4912,120500.0
2011-07-06 09:30:00,38.53,38.71,38.49,38.53,55800.0,28.4543,28.5872,28.4248,28.4543,55800.0
2011-07-06 10:00:00,38.53,38.58,38.19,38.29,111000.0,28.4543,28.4912,28.2032,28.2771,111000.0
2011-07-06 10:30:00,38.3,38.42,38.3,38.37,66900.0,28.2845,28.3731,28.2845,28.3362,66900.0
2011-07-06 11:00:00,38.37,38.45,38.34,38.4,56900.0,28.3362,28.3952,28.314,28.3583,56900.0
2011-07-06 11:30:00,38.4,38.49,38.39,38.39,84200.0,28.3583,28.4248,28.3509,28.3509,84200.0
2011-07-06 12:00:00,38.39,38.41,38.34,38.39,60500.0,28.3509,28.3657,28.314,28.3509,60500.0
2011-07-06 12:30:00,38.39,38.51,38.39,38.5,43600.0,28.3509,28.4395,28.3509,28.4322,43600.0
2011-07-06 13:00:00,38.5,38.51,38.38,38.38,46700.0,28.4322,28.4395,28.3435,28.3435,46700.0
2011-07-06 13:30:00,38.39,38.43,38.33,38.39,80400.0,28.3509,28.3805,28.3066,28.3509,80400.0
2011-07-06 14:00:00,38.39,38.41,38.33,38.33,177400.0,28.3509,28.3657,28.3066,28.3066,177400.0
2011-07-06 14:30:00,38.34,38.47,38.33,38.45,129500.0,28.314,28.41,28.3066,28.3952,129500.0
2011-07-06 15:00:00,38.45,38.48,38.4,38.45,102500.0,28.3952,28.4174,28.3583,28.3952,102500.0
2011-07-06 15:30:00,38.45,38.47,38.42,38.47,150600.0,28.3952,28.41,28.3731,28.41,150600.0
2011-07-07 09:30:00,38.86,39.24,38.78,39.22,88800.0,28.698,28.9787,28.6389,28.9639,88800.0
2011-07-07 10:00:00,39.24,39.26,39.13,39.18,41600.0,28.9787,28.9934,28.8974,28.9343,41600.0
2011-07-07 10:30:00,39.17,39.33,39.17,39.29,51700.0,28.927,29.0451,28.927,29.0156,51700.0
2011-07-07 11:00:00,39.28,39.29,39.1,39.16,40100.0,29.0082,29.0156,28.8753,28.9196,40100.0
2011-07-07 11:30:00,39.15,39.32,39.13,39.3,31400.0,28.9122,29.0377,28.8974,29.023,31400.0
2011-07-07 12:00:00,39.32,39.34,39.27,39.3,50600.0,29.0377,29.0525,29.0008,29.023,50600.0
2011-07-07 12:30:00,39.3,39.36,39.27,39.34,49700.0,29.023,29.0673,29.0008,29.0525,49700.0
2011-07-07 13:00:00,39.34,39.51,39.33,39.5,48800.0,29.0525,29.178,29.0451,29.1707,48800.0
2011-07-07 13:30:00,39.5,39.52,39.46,39.47,49500.0,29.1707,29.1854,29.1411,29.1485,49500.0
2011-07-07 14:00:00,39.46,39.58,39.45,39.51,57600.0,29.1411,29.2297,29.1337,29.178,57600.0
2011-07-07 14:30:00,39.51,39.59,39.48,39.57,93700.0,29.178,29.2371,29.1559,29.2224,93700.0
2011-07-07 15:00:00,39.56,39.63,39.55,39.6,79500.0,29.215,29.2667,29.2076,29.2445,79500.0
2011-07-07 15:30:00,39.59,39.64,39.58,39.6,256600.0,29.2371,29.2741,29.2297,29.2445,256600.0
2011-07-08 09:30:00,39.06,39.23,38.81,38.95,74400.0,28.8457,28.9713,28.6611,28.7645,74400.0
2011-07-08 10:00:00,38.96,39.09,38.88,39.07,59800.0,28.7719,28.8679,28.7128,28.8531,59800.0
2011-07-08 10:30:00,39.05,39.12,38.97,39.07,40500.0,28.8383,28.89,28.7793,28.8531,40500.0
2011-07-08 11:00:00,39.05,39.12,39.01,39.05,36500.0,28.8383,28.89,28.8088,28.8383,36500.0
2011-07-08 11:30:00,39.05,39.15,39.01,39.06,16300.0,28.8383,28.9122,28.8088,28.8457,16300.0
2011-07-08 12:00:00,39.06,39.08,38.98,39.04,21900.0,28.8457,28.8605,28.7866,28.831,21900.0
2011-07-08 12:30:00,39.01,39.12,39.01,39.05,12000.0,28.8088,28.89,28.8088,28.8383,12000.0
2011-07-08 13:00:00,39.04,39.09,38.97,39.09,27900.0,28.831,28.8679,28.7793,28.8679,27900.0
2011-07-08 13:30:00,39.08,39.11,39.0,39.05,11500.0,28.8605,28.8826,28.8014,28.8383,11500.0
2011-07-08 14:00:00,39.05,39.09,38.99,39.04,19600.0,28.8383,28.8679,28.794,28.831,19600.0
2011-07-08 14:30:00,39.04,39.08,39.0,39.03,22900.0,28.831,28.8605,28.8014,28.8236,22900.0
2011-07-08 15:00:00,39.03,39.08,39.0,39.04,88700.0,28.8236,28.8605,28.8014,28.831,88700.0
2011-07-08 15:30:00,39.05,39.14,39.04,39.1,131600.0,28.8383,28.9048,28.831,28.8753,131600.0
2011-07-11 09:30:00,38.64,38.79,38.48,38.65,76000.0,28.5356,28.6463,28.4174,28.5429,76000.0
2011-07-11 10:00:00,38.65,38.67,38.53,38.58,104600.0,28.5429,28.5577,28.4543,28.4912,104600.0
2011-07-11 10:30:00,38.57,38.69,38.54,38.65,85300.0,28.4839,28.5725,28.4617,28.5429,85300.0
2011-07-11 11:00:00,38.65,38.72,38.62,38.67,50700.0,28.5429,28.5946,28.5208,28.5577,50700.0
2011-07-11 11:30:00,38.67,38.72,38.58,38.61,45900.0,28.5577,28.5946,28.4912,28.5134,45900.0
2011-07-11 12:00:00,38.59,38.65,38.53,38.6,21600.0,28.4986,28.5429,28.4543,28.506,21600.0
2011-07-11 12:30:00,38.6,38.61,38.47,38.5,29400.0,28.506,28.5134,28.41,28.4322,29400.0
2011-07-11 13:00:00,38.48,38.5,38.42,38.45,21200.0,28.4174,28.4322,28.3731,28.3952,21200.0
2011-07-11 13:30:00,38.45,38.49,38.37,38.46,47200.0,28.3952,28.4248,28.3362,28.4026,47200.0
2011-07-11 14:00:00,38.45,38.47,38.38,38.4,31600.0,28.3952,28.41,28.3435,28.3583,31600.0
2011-07-11 14:30:00,38.39,38.42,38.35,38.38,49700.0,28.3509,28.3731,28.3214,28.3435,49700.0
2011-07-11 15:00:00,38.38,38.51,38.35,38.51,76900.0,28.3435,28.4395,28.3214,28.4395,76900.0
2011-07-11 15:30:00,38.51,38.53,38.42,38.5,123600.0,28.4395,28.4543,28.3731,28.4322,123600.0
2011-07-12 09:30:00,38.61,38.68,38.36,38.68,52500.0,28.5134,28.5651,28.3288,28.5651,52500.0
2011-07-12 10:00:00,38.68,38.74,38.6,38.65,30700.0,28.5651,28.6094,28.506,28.5429,30700.0
2011-07-12 10:30:00,38.64,38.69,38.46,38.48,14600.0,28.5356,28.5725,28.4026,28.4174,14600.0
2011-07-12 11:00:00,38.49,38.53,38.41,38.5,19400.0,28.4248,28.4543,28.3657,28.4322,19400.0
2011-07-12 11:30:00,38.48,38.59,38.47,38.54,16600.0,28.4174,28.4986,28.41,28.4617,16600.0
2011-07-12 12:00:00,38.53,38.6,38.48,38.48,7900.0,28.4543,28.506,28.4174,28.4174,7900.0
2011-07-12 12:30:00,38.47,38.5,38.43,38.45,18500.0,28.41,28.4322,28.3805,28.3952,18500.0
2011-07-12 13:00:00,38.49,38.52,38.39,38.39,10900.0,28.4248,28.4469,28.3509,28.3509,10900.0
2011-07-12 13:30:00,38.39,38.42,38.37,38.41,120200.0,28.3509,28.3731,28.3362,28.3657,120200.0
2011-07-12 14:00:00,38.41,38.64,38.39,38.53,31000.0,28.3657,28.5356,28.3509,28.4543,31000.0
2011-07-12 14:30:00,38.54,38.54,38.37,38.42,36300.0,28.4617,28.4617,28.3362,28.3731,36300.0
2011-07-12 15:00:00,38.43,38.47,38.33,38.35,34800.0,28.3805,28.41,28.3066,28.3214,34800.0
2011-07-12 15:30:00,38.37,38.4,38.28,38.31,170000.0,28.3362,28.3583,28.2697,28.2918,170000.0
2011-07-13 09:30:00,38.47,38.53,38.27,38.34,56400.0,28.41,28.4543,28.2623,28.314,56400.0
2011-07-13 10:00:00,38.35,38.7,38.35,38.61,29200.0,28.3214,28.5799,28.3214,28.5134,29200.0
2011-07-13 10:30:00,38.62,38.81,38.62,38.79,19400.0,28.5208,28.6611,28.5208,28.6463,19400.0
2011-07-13 11:00:00,38.78,38.87,38.76,38.84,24100.0,28.6389,28.7054,28.6242,28.6833,24100.0
2011-07-13 11:30:00,38.83,38.83,38.73,38.73,13300.0,28.6759,28.6759,28.602,28.602,13300.0
2011-07-13 12:00:00,38.74,38.78,38.71,38.73,11100.0,28.6094,28.6389,28.5872,28.602,11100.0
2011-07-13 12:30:00,38.74,38.74,38.62,38.63,20400.0,28.6094,28.6094,28.5208,28.5282,20400.0
2011-07-13 13:00:00,38.64,38.64,38.54,38.6,13300.0,28.5356,28.5356,28.4617,28.506,13300.0
2011-07-13 13:30:00,38.6,38.67,38.58,38.61,66800.0,28.506,28.5577,28.4912,28.5134,66800.0
2011-07-13 14:00:00,38.6,38.65,38.42,38.47,35300.0,28.506,28.5429,28.3731,28.41,35300.0
2011-07-13 14:30:00,38.49,38.58,38.48,38.55,17500.0,28.4248,28.4912,28.4174,28.4691,17500.0
2011-07-13 15:00:00,38.55,38.6,38.35,38.41,64100.0,28.4691,28.506,28.3214,28.3657,64100.0
2011-07-13 15:30:00,38.41,38.42,38.28,38.35,110500.0,28.3657,28.3731,28.2697,28.3214,110500.0
2011-07-14 09:30:00,38.55,38.84,38.31,38.79,63800.0,28.4691,28.6833,28.2918,28.6463,63800.0
2011-07-14 10:00:00,38.79,38.84,38.65,38.79,37800.0,28.6463,28.6833,28.5429,28.6463,37800.0
2011-07-14 10:30:00,38.79,38.79,38.54,38.56,39600.0,28.6463,28.6463,28.4617,28.4765,39600.0
2011-07-14 11:00:00,38.56,38.73,38.56,38.71,43800.0,28.4765,28.602,28.4765,28.5872,43800.0
2011-07-14 11:30:00,38.71,38.71,38.46,38.61,35300.0,28.5872,28.5872,28.4026,28.5134,35300.0
2011-07-14 12:00:00,38.62,38.62,38.33,38.39,24400.0,28.5208,28.5208,28.3066,28.3509,24400.0
2011-07-14 12:30:00,38.41,38.45,38.27,38.29,14400.0,28.3657,28.3952,28.2623,28.2771,14400.0
2011-07-14 13:00:00,38.29,38.31,38.0,38.14,43000.0,28.2771,28.2918,28.0629,28.1663,43000.0
2011-07-14 13:30:00,38.14,38.35,38.14,38.26,43300.0,28.1663,28.3214,28.1663,28.2549,43300.0
2011-07-14 14:00:00,38.28,38.37,38.17,38.24,46300.0,28.2697,28.3362,28.1885,28.2402,46300.0
2011-07-14 14:30:00,38.24,38.27,38.15,38.22,49300.0,28.2402,28.2623,28.1737,28.2254,49300.0
2011-07-14 15:00:00,38.22,38.24,38.1,38.15,46300.0,28.2254,28.2402,28.1368,28.1737,46300.0
2011-07-14 15:30:00,38.16,38.23,38.15,38.2,150200.0,28.1811,28.2328,28.1737,28.2106,150200.0
2011-07-15 09:30:00,38.36,38.38,38.06,38.17,113000.0,28.3288,28.3435,28.1072,28.1885,113000.0
2011-07-15 10:00:00,38.22,38.41,38.07,38.12,57800.0,28.2254,28.3657,28.1146,28.1515,57800.0
2011-07-15 10:30:00,38.14,38.37,38.14,38.3,41300.0,28.1663,28.3362,28.1663,28.2845,41300.0
2011-07-15 11:00:00,38.31,38.41,38.25,38.32,29800.0,28.2918,28.3657,28.2475,28.2992,29800.0
2011-07-15 11:30:00,38.32,38.34,38.21,38.28,17700.0,28.2992,28.314,28.218,28.2697,17700.0
2011-07-15 12:00:00,38.3,38.45,38.27,38.32,28700.0,28.2845,28.3952,28.2623,28.2992,28700.0
2011-07-15 12:30:00,38.33,38.37,38.23,38.33,12600.0,28.3066,28.3362,28.2328,28.3066,12600.0
2011-07-15 13:00:00,38.32,38.37,38.27,38.35,25700.0,28.2992,28.3362,28.2623,28.3214,25700.0
2011-07-15 13:30:00,38.34,38.37,38.22,38.23,14700.0,28.314,28.3362,28.2254,28.2328,14700.0
2011-07-15 14:00:00,38.24,38.26,38.17,38.2,34200.0,28.2402,28.2549,28.1885,28.2106,34200.0
2011-07-15 14:30:00,38.19,38.34,38.18,38.25,54900.0,28.2032,28.314,28.1958,28.2475,54900.0
2011-07-15 15:00:00,38.26,38.35,38.19,38.32,38600.0,28.2549,28.3214,28.2032,28.2992,38600.0
2011-07-15 15:30:00,38.32,38.41,38.3,38.4,148900.0,28.2992,28.3657,28.2845,28.3583,148900.0
2011-07-18 09:30:00,38.22,38.41,38.0,38.0,15200.0,28.2254,28.3657,28.0629,28.0629,15200.0
2011-07-18 10:00:00,38.03,38.08,37.87,38.02,30100.0,28.0851,28.122,27.9669,28.0777,30100.0
2011-07-18 10:30:00,37.99,38.04,37.86,37.98,33400.0,28.0555,28.0925,27.9595,28.0481,33400.0
2011-07-18 11:00:00,37.95,37.98,37.9,37.96,22500.0,28.026,28.0481,27.9891,28.0334,22500.0
2011-07-18 11:30:00,37.95,37.95,37.76,37.8,36700.0,28.026,28.026,27.8857,27.9152,36700.0
2011-07-18 12:00:00,37.79,37.91,37.76,37.86,38200.0,27.9078,27.9965,27.8857,27.9595,38200.0
2011-07-18 12:30:00,37.86,37.89,37.82,37.87,25400.0,27.9595,27.9817,27.93,27.9669,25400.0
2011-07-18 13:00:00,37.87,37.87,37.73,37.78,25700.0,27.9669,27.9669,27.8635,27.9004,25700.0
2011-07-18 13:30:00,37.78,37.85,37.78,37.84,21800.0,27.9004,27.9521,27.9004,27.9448,21800.0
2011-07-18 14:00:00,37.83,37.84,37.78,37.8,14000.0,27.9374,27.9448,27.9004,27.9152,14000.0
2011-07-18 14:30:00,37.8,37.86,37.75,37.85,31700.0,27.9152,27.9595,27.8783,27.9521,31700.0
2011-07-18 15:00:00,37.86,37.92,37.81,37.84,72200.0,27.9595,28.0038,27.9226,27.9448,72200.0
2011-07-18 15:30:00,37.86,37.88,37.78,37.81,179800.0,27.9595,27.9743,27.9004,27.9226,179800.0
2011-07-19 09:30:00,33.12,33.93,33.0,33.59,1280900.0,24.459,25.0572,24.3704,24.8061,1280900.0
2011-07-19 10:00:00,33.59,33.74,33.25,33.26,822700.0,24.8061,24.9169,24.5551,24.5624,822700.0
2011-07-19 10:30:00,33.25,33.43,33.06,33.18,1002100.0,24.5551,24.688,24.4147,24.5034,1002100.0
2011-07-19 11:00:00,33.18,33.27,33.09,33.23,299800.0,24.5034,24.5698,24.4369,24.5403,299800.0
2011-07-19 11:30:00,33.23,33.34,33.18,33.19,266000.0,24.5403,24.6215,24.5034,24.5107,266000.0
2011-07-19 12:00:00,33.19,33.29,33.19,33.25,198800.0,24.5107,24.5846,24.5107,24.5551,198800.0
2011-07-19 12:30:00,33.25,33.27,33.1,33.2,239100.0,24.5551,24.5698,24.4443,24.5181,239100.0
2011-07-19 13:00:00,33.2,33.24,32.91,33.0,320400.0,24.5181,24.5477,24.304,24.3704,320400.0
2011-07-19 13:30:00,33.01,33.06,32.72,32.95,334700.0,24.3778,24.4147,24.1636,24.3335,334700.0
2011-07-19 14:00:00,32.95,33.04,32.92,32.96,281300.0,24.3335,24.4,24.3113,24.3409,281300.0
2011-07-19 14:30:00,32.97,33.0,32.83,32.9,365900.0,24.3483,24.3704,24.2449,24.2966,365900.0
2011-07-19 15:00:00,32.91,32.97,32.71,32.77,574100.0,24.304,24.3483,24.1563,24.2006,574100.0
2011-07-19 15:30:00,32.77,32.83,32.55,32.64,677100.0,24.2006,24.2449,24.0381,24.1046,677100.0
2011-07-20 09:30:00,32.58,32.98,32.54,32.54,265200.0,24.0603,24.3557,24.0307,24.0307,265200.0
2011-07-20 10:00:00,32.54,32.68,32.5,32.57,433100.0,24.0307,24.1341,24.0012,24.0529,433100.0
2011-07-20 10:30:00,32.57,32.57,32.2,32.27,445000.0,24.0529,24.0529,23.7796,23.8313,445000.0
2011-07-20 11:00:00,32.27,32.46,32.26,32.41,367000.0,23.8313,23.9716,23.8239,23.9347,367000.0
2011-07-20 11:30:00,32.41,32.5,32.3,32.45,177400.0,23.9347,24.0012,23.8535,23.9643,177400.0
2011-07-20 12:00:00,32.45,32.62,32.44,32.58,68000.0,23.9643,24.0898,23.9569,24.0603,68000.0
2011-07-20 12:30:00,32.59,32.6,32.5,32.59,69000.0,24.0676,24.075,24.0012,24.0676,69000.0
2011-07-20 13:00:00,32.59,32.67,32.58,32.63,94200.0,24.0676,24.1267,24.0603,24.0972,94200.0
2011-07-20 13:30:00,32.63,32.74,32.62,32.72,142300.0,24.0972,24.1784,24.0898,24.1636,142300.0
2011-07-20 14:00:00,32.72,32.75,32.65,32.66,84000.0,24.1636,24.1858,24.112,24.1193,84000.0
2011-07-20 14:30:00,32.66,32.67,32.57,32.65,158600.0,24.1193,24.1267,24.0529,24.112,158600.0
2011-07-20 15:00:00,32.65,33.05,32.65,32.82,438300.0,24.112,24.4074,24.112,24.2375,438300.0
2011-07-20 15:30:00,32.82,33.01,32.75,32.85,768200.0,24.2375,24.3778,24.1858,24.2597,768200.0
2011-07-21 09:30:00,32.96,33.27,32.73,33.27,114300.0,24.3409,24.5698,24.171,24.5698,114300.0
2011-07-21 10:00:00,33.27,33.53,33.21,33.28,217600.0,24.5698,24.7618,24.5255,24.5772,217600.0
2011-07-21 10:30:00,33.28,33.28,33.13,33.13,60400.0,24.5772,24.5772,24.4664,24.4664,60400.0
2011-07-21 11:00:00,33.13,33.25,33.12,33.21,93400.0,24.4664,24.5551,24.459,24.5255,93400.0
2011-07-21 11:30:00,33.21,33.38,33.2,33.23,76800.0,24.5255,24.6511,24.5181,24.5403,76800.0
2011-07-21 12:00:00,33.23,33.4,33.23,33.39,211700.0,24.5403,24.6658,24.5403,24.6584,211700.0
2011-07-21 12:30:00,33.38,33.58,33.38,33.47,130600.0,24.6511,24.7988,24.6511,24.7175,130600.0
2011-07-21 13:00:00,33.47,33.53,33.39,33.45,111500.0,24.7175,24.7618,24.6584,24.7028,111500.0
2011-07-21 13:30:00,33.45,33.47,33.37,33.46,96600.0,24.7028,24.7175,24.6437,24.7101,96600.0
2011-07-21 14:00:00,33.46,33.48,33.4,33.42,118900.0,24.7101,24.7249,24.6658,24.6806,118900.0
2011-07-21 14:30:00,33.42,33.45,33.4,33.42,63400.0,24.6806,24.7028,24.6658,24.6806,63400.0
2011-07-21 15:00:00,33.42,33.51,33.32,33.5,171500.0,24.6806,24.7471,24.6067,24.7397,171500.0
2011-07-21 15:30:00,33.49,33.52,33.41,33.44,245000.0,24.7323,24.7544,24.6732,24.6954,245000.0
2011-07-22 09:30:00,33.42,33.53,33.28,33.43,135400.0,24.6806,24.7618,24.5772,24.688,135400.0
2011-07-22 10:00:00,33.43,33.53,33.33,33.37,85600.0,24.688,24.7618,24.6141,24.6437,85600.0
2011-07-22 10:30:00,33.36,33.46,33.32,33.41,92200.0,24.6363,24.7101,24.6067,24.6732,92200.0
2011-07-22 11:00:00,33.4,33.45,33.4,33.44,62900.0,24.6658,24.7028,24.6658,24.6954,62900.0
2011-07-22 11:30:00,33.46,33.51,33.41,33.49,39400.0,24.7101,24.7471,24.6732,24.7323,39400.0
2011-07-22 12:00:00,33.47,33.62,33.45,33.61,35100.0,24.7175,24.8283,24.7028,24.8209,35100.0
2011-07-22 12:30:00,33.62,33.73,33.61,33.72,44600.0,24.8283,24.9095,24.8209,24.9021,44600.0
2011-07-22 13:00:00,33.72,33.72,33.66,33.69,53700.0,24.9021,24.9021,24.8578,24.88,53700.0
2011-07-22 13:30:00,33.68,33.71,33.65,33.7,54500.0,24.8726,24.8948,24.8505,24.8874,54500.0
2011-07-22 14:00:00,33.71,33.72,33.6,33.61,52600.0,24.8948,24.9021,24.8135,24.8209,52600.0
2011-07-22 14:30:00,33.6,33.62,33.55,33.57,38000.0,24.8135,24.8283,24.7766,24.7914,38000.0
2011-07-22 15:00:00,33.57,33.71,33.56,33.66,116700.0,24.7914,24.8948,24.784,24.8578,116700.0
2011-07-22 15:30:00,33.66,33.71,33.66,33.66,219200.0,24.8578,24.8948,24.8578,24.8578,219200.0
2011-07-25 09:30:00,33.26,33.34,33.0,33.33,77900.0,24.5624,24.6215,24.3704,24.6141,77900.0
2011-07-25 10:00:00,33.31,33.41,33.3,33.33,72400.0,24.5994,24.6732,24.592,24.6141,72400.0
2011-07-25 10:30:00,33.31,33.37,33.11,33.23,62900.0,24.5994,24.6437,24.4517,24.5403,62900.0
2011-07-25 11:00:00,33.23,33.44,33.2,33.41,59200.0,24.5403,24.6954,24.5181,24.6732,59200.0
2011-07-25 11:30:00,33.39,33.41,33.33,33.37,75600.0,24.6584,24.6732,24.6141,24.6437,75600.0
2011-07-25 12:00:00,33.37,33.43,33.33,33.38,118700.0,24.6437,24.688,24.6141,24.6511,118700.0
2011-07-25 12:30:00,33.38,33.54,33.37,33.45,101900.0,24.6511,24.7692,24.6437,24.7028,101900.0
2011-07-25 13:00:00,33.45,33.45,33.38,33.41,58300.0,24.7028,24.7028,24.6511,24.6732,58300.0
2011-07-25 13:30:00,33.41,33.53,33.4,33.49,37900.0,24.6732,24.7618,24.6658,24.7323,37900.0
2011-07-25 14:00:00,33.5,33.53,33.48,33.5,54500.0,24.7397,24.7618,24.7249,24.7397,54500.0
2011-07-25 14:30:00,33.51,33.53,33.45,33.48,117900.0,24.7471,24.7618,24.7028,24.7249,117900.0
2011-07-25 15:00:00,33.48,33.52,33.42,33.46,90100.0,24.7249,24.7544,24.6806,24.7101,90100.0
2011-07-25 15:30:00,33.47,33.47,33.3,33.35,215400.0,24.7175,24.7175,24.592,24.6289,215400.0
2011-07-26 09:30:00,33.62,33.66,33.12,33.16,212900.0,24.8283,24.8578,24.459,24.4886,212900.0
2011-07-26 10:00:00,33.15,33.27,32.95,33.2,78300.0,24.4812,24.5698,24.3335,24.5181,78300.0
2011-07-26 10:30:00,33.19,33.29,33.18,33.23,63100.0,24.5107,24.5846,24.5034,24.5403,63100.0
2011-07-26 11:00:00,33.23,33.35,33.23,33.31,117400.0,24.5403,24.6289,24.5403,24.5994,117400.0
2011-07-26 11:30:00,33.3,33.34,33.23,33.33,35800.0,24.592,24.6215,24.5403,24.6141,35800.0
2011-07-26 12:00:00,33.32,33.32,33.23,33.26,95500.0,24.6067,24.6067,24.5403,24.5624,95500.0
2011-07-26 12:30:00,33.25,33.26,33.12,33.13,52600.0,24.5551,24.5624,24.459,24.4664,52600.0
2011-07-26 13:00:00,33.14,33.15,32.98,33.02,70700.0,24.4738,24.4812,24.3557,24.3852,70700.0
2011-07-26 13:30:00,33.03,33.14,33.01,33.12,51300.0,24.3926,24.4738,24.3778,24.459,51300.0
2011-07-26 14:00:00,33.11,33.28,33.09,33.1,163000.0,24.4517,24.5772,24.4369,24.4443,163000.0
2011-07-26 14:30:00,33.11,33.21,33.1,33.21,106800.0,24.4517,24.5255,24.4443,24.5255,106800.0
2011-07-26 15:00:00,33.21,33.33,33.16,33.17,140500.0,24.5255,24.6141,24.4886,24.496,140500.0
2011-07-26 15:30:00,33.18,33.19,32.82,33.04,455300.0,24.5034,24.5107,24.2375,24.4,455300.0
2011-07-27 09:30:00,32.77,33.0,32.55,32.9,135700.0,24.2006,24.3704,24.0381,24.2966,135700.0
2011-07-27 10:00:00,32.9,32.92,32.52,32.57,270400.0,24.2966,24.3113,24.0159,24.0529,270400.0
2011-07-27 10:30:00,32.57,32.8,32.54,32.68,119300.0,24.0529,24.2227,24.0307,24.1341,119300.0
2011-07-27 11:00:00,32.68,33.01,32.65,33.0,130400.0,24.1341,24.3778,24.112,24.3704,130400.0
2011-07-27 11:30:00,33.0,33.01,32.61,32.62,98400.0,24.3704,24.3778,24.0824,24.0898,98400.0
2011-07-27 12:00:00,32.63,32.87,32.63,32.77,79000.0,24.0972,24.2744,24.0972,24.2006,79000.0
2011-07-27 12:30:00,32.76,32.78,32.59,32.61,61500.0,24.1932,24.208,24.0676,24.0824,61500.0
2011-07-27 13:00:00,32.61,32.62,32.39,32.4,126700.0,24.0824,24.0898,23.9199,23.9273,126700.0
2011-07-27 13:30:00,32.4,32.48,32.25,32.25,186200.0,23.9273,23.9864,23.8166,23.8166,186200.0
2011-07-27 14:00:00,32.25,32.27,32.12,32.15,154800.0,23.8166,23.8313,23.7205,23.7427,154800.0
2011-07-27 14:30:00,32.15,32.17,32.05,32.15,177100.0,23.7427,23.7575,23.6689,23.7427,177100.0
2011-07-27 15:00:00,32.16,32.16,31.6,31.61,279400.0,23.7501,23.7501,23.3365,23.3439,279400.0
2011-07-27 15:30:00,31.61,31.72,31.5,31.66,716400.0,23.3439,23.4251,23.2627,23.3808,716400.0
2011-07-28 09:30:00,31.94,32.0,31.66,31.81,155300.0,23.5876,23.6319,23.3808,23.4916,155300.0
2011-07-28 10:00:00,31.82,31.92,31.75,31.86,107200.0,23.499,23.5728,23.4473,23.5285,107200.0
2011-07-28 10:30:00,31.86,32.01,31.82,32.0,100000.0,23.5285,23.6393,23.499,23.6319,100000.0
2011-07-28 11:00:00,31.99,32.05,31.95,32.01,114600.0,23.6245,23.6689,23.595,23.6393,114600.0
2011-07-28 11:30:00,32.01,32.01,31.96,31.99,55300.0,23.6393,23.6393,23.6024,23.6245,55300.0
2011-07-28 12:00:00,32.0,32.02,31.87,31.92,71000.0,23.6319,23.6467,23.5359,23.5728,71000.0
2011-07-28 12:30:00,31.92,32.01,31.92,32.01,76800.0,23.5728,23.6393,23.5728,23.6393,76800.0
2011-07-28 13:00:00,32.0,32.02,31.92,31.94,59400.0,23.6319,23.6467,23.5728,23.5876,59400.0
2011-07-28 13:30:00,31.95,32.0,31.92,31.95,49200.0,23.595,23.6319,23.5728,23.595,49200.0
2011-07-28 14:00:00,31.95,31.95,31.82,31.84,56900.0,23.595,23.595,23.499,23.5138,56900.0
2011-07-28 14:30:00,31.84,31.85,31.72,31.73,80500.0,23.5138,23.5212,23.4251,23.4325,80500.0
2011-07-28 15:00:00,31.73,31.76,31.64,31.65,124500.0,23.4325,23.4547,23.3661,23.3735,124500.0
2011-07-28 15:30:00,31.65,31.7,31.54,31.55,237000.0,23.3735,23.4104,23.2922,23.2996,237000.0
2011-07-29 09:30:00,31.24,31.45,30.92,31.44,151000.0,23.0707,23.2258,22.8344,23.2184,151000.0
2011-07-29 10:00:00,31.42,31.58,31.23,31.54,75900.0,23.2036,23.3218,23.0633,23.2922,75900.0
2011-07-29 10:30:00,31.55,31.67,31.52,31.61,260300.0,23.2996,23.3882,23.2774,23.3439,260300.0
2011-07-29 11:00:00,31.6,31.91,31.55,31.73,151900.0,23.3365,23.5655,23.2996,23.4325,151900.0
2011-07-29 11:30:00,31.72,31.72,31.59,31.69,46600.0,23.4251,23.4251,23.3291,23.403,46600.0
2011-07-29 12:00:00,31.67,31.68,31.47,31.5,54900.0,23.3882,23.3956,23.2405,23.2627,54900.0
2011-07-29 12:30:00,31.5,31.6,31.45,31.5,78700.0,23.2627,23.3365,23.2258,23.2627,78700.0
2011-07-29 13:00:00,31.49,31.6,31.46,31.57,32300.0,23.2553,23.3365,23.2331,23.3144,32300.0
2011-07-29 13:30:00,31.58,31.69,31.53,31.66,38200.0,23.3218,23.403,23.2848,23.3808,38200.0
2011-07-29 14:00:00,31.66,31.73,31.62,31.63,35800.0,23.3808,23.4325,23.3513,23.3587,35800.0
2011-07-29 14:30:00,31.63,31.74,31.61,31.68,47500.0,23.3587,23.4399,23.3439,23.3956,47500.0
2011-07-29 15:00:00,31.67,31.75,31.62,31.7,107300.0,23.3882,23.4473,23.3513,23.4104,107300.0
2011-07-29 15:30:00,31.69,31.69,31.54,31.56,425900.0,23.403,23.403,23.2922,23.307,425900.0
2011-08-01 09:30:00,31.9,32.04,31.35,31.45,150300.0,23.5581,23.6615,23.1519,23.2258,150300.0
2011-08-01 10:00:00,31.42,31.42,31.04,31.28,171900.0,23.2036,23.2036,22.923,23.1002,171900.0
2011-08-01 10:30:00,31.28,31.3,31.05,31.06,99900.0,23.1002,23.115,22.9304,22.9377,99900.0
2011-08-01 11:00:00,31.06,31.2,30.95,31.07,131400.0,22.9377,23.0411,22.8565,22.9451,131400.0
2011-08-01 11:30:00,31.06,31.06,30.82,30.86,144400.0,22.9377,22.9377,22.7605,22.79,144400.0
2011-08-01 12:00:00,30.86,30.96,30.83,30.96,72000.0,22.79,22.8639,22.7679,22.8639,72000.0
2011-08-01 12:30:00,30.96,31.07,30.95,31.03,57700.0,22.8639,22.9451,22.8565,22.9156,57700.0
2011-08-01 13:00:00,31.04,31.06,30.98,31.02,57800.0,22.923,22.9377,22.8787,22.9082,57800.0
2011-08-01 13:30:00,31.02,31.08,31.0,31.07,77500.0,22.9082,22.9525,22.8934,22.9451,77500.0
2011-08-01 14:00:00,31.07,31.08,30.96,31.02,80200.0,22.9451,22.9525,22.8639,22.9082,80200.0
2011-08-01 14:30:00,31.01,31.22,30.99,31.22,70600.0,22.9008,23.0559,22.886,23.0559,70600.0
2011-08-01 15:00:00,31.21,31.46,31.21,31.46,150400.0,23.0485,23.2331,23.0485,23.2331,150400.0
2011-08-01 15:30:00,31.46,31.55,31.35,31.47,345000.0,23.2331,23.2996,23.1519,23.2405,345000.0
2011-08-02 09:30:00,31.09,31.25,30.99,31.25,106700.0,22.9599,23.0781,22.886,23.0781,106700.0
2011-08-02 10:00:00,31.25,31.34,30.82,30.9,116100.0,23.0781,23.1445,22.7605,22.8196,116100.0
2011-08-02 10:30:00,30.89,31.0,30.78,30.78,46200.0,22.8122,22.8934,22.731,22.731,46200.0
2011-08-02 11:00:00,30.79,30.86,30.72,30.77,71100.0,22.7383,22.79,22.6867,22.7236,71100.0
2011-08-02 11:30:00,30.77,30.79,30.64,30.75,37700.0,22.7236,22.7383,22.6276,22.7088,37700.0
2011-08-02 12:00:00,30.74,30.8,30.67,30.7,36700.0,22.7014,22.7457,22.6497,22.6719,36700.0
2011-08-02 12:30:00,30.7,30.72,30.52,30.55,72600.0,22.6719,22.6867,22.539,22.5611,72600.0
2011-08-02 13:00:00,30.55,30.74,30.55,30.64,61200.0,22.5611,22.7014,22.5611,22.6276,61200.0
2011-08-02 13:30:00,30.65,30.65,30.38,30.4,76800.0,22.635,22.635,22.4356,22.4503,76800.0
2011-08-02 14:00:00,30.4,30.45,30.32,30.43,101100.0,22.4503,22.4873,22.3913,22.4725,101100.0
2011-08-02 14:30:00,30.42,30.43,30.32,30.42,64400.0,22.4651,22.4725,22.3913,22.4651,64400.0
2011-08-02 15:00:00,30.42,30.45,30.33,30.35,145200.0,22.4651,22.4873,22.3986,22.4134,145200.0
2011-08-02 15:30:00,30.34,30.35,30.11,30.12,279800.0,22.406,22.4134,22.2362,22.2436,279800.0
2011-08-03 09:30:00,30.11,30.48,30.0,30.1,104500.0,22.2362,22.5094,22.1549,22.2288,104500.0
2011-08-03 10:00:00,30.09,30.18,29.96,30.09,115900.0,22.2214,22.2879,22.1254,22.2214,115900.0
2011-08-03 10:30:00,30.09,30.09,29.67,29.97,135300.0,22.2214,22.2214,21.9112,22.1328,135300.0
2011-08-03 11:00:00,30.01,30.11,29.87,30.01,146400.0,22.1623,22.2362,22.0589,22.1623,146400.0
2011-08-03 11:30:00,30.02,30.1,29.9,29.94,139500.0,22.1697,22.2288,22.0811,22.1106,139500.0
2011-08-03 12:00:00,29.92,29.92,29.61,29.71,60000.0,22.0959,22.0959,21.8669,21.9408,60000.0
2011-08-03 12:30:00,29.71,29.83,29.68,29.81,80100.0,21.9408,22.0294,21.9186,22.0146,80100.0
2011-08-03 13:00:00,29.82,29.91,29.71,29.88,38900.0,22.022,22.0885,21.9408,22.0663,38900.0
2011-08-03 13:30:00,29.88,30.19,29.87,30.09,116300.0,22.0663,22.2952,22.0589,22.2214,116300.0
2011-08-03 14:00:00,30.1,30.15,29.98,30.01,122700.0,22.2288,22.2657,22.1402,22.1623,122700.0
2011-08-03 14:30:00,30.02,30.06,29.97,30.04,89500.0,22.1697,22.1992,22.1328,22.1845,89500.0
2011-08-03 15:00:00,30.05,30.09,29.97,29.98,238200.0,22.1919,22.2214,22.1328,22.1402,238200.0
2011-08-03 15:30:00,29.99,30.05,29.96,30.0,390800.0,22.1475,22.1919,22.1254,22.1549,390800.0
2011-08-04 09:30:00,29.58,29.62,29.36,29.55,111200.0,21.8448,21.8743,21.6823,21.8226,111200.0
2011-08-04 10:00:00,29.55,29.55,29.27,29.47,100000.0,21.8226,21.8226,21.6158,21.7635,100000.0
2011-08-04 10:30:00,29.45,29.54,29.26,29.43,147900.0,21.7488,21.8152,21.6084,21.734,147900.0
2011-08-04 11:00:00,29.42,29.52,29.27,29.34,156600.0,21.7266,21.8005,21.6158,21.6675,156600.0
2011-08-04 11:30:00,29.34,29.47,29.04,29.26,138600.0,21.6675,21.7635,21.446,21.6084,138600.0
2011-08-04 12:00:00,29.26,29.42,29.16,29.4,115600.0,21.6084,21.7266,21.5346,21.7118,115600.0
2011-08-04 12:30:00,29.4,29.58,29.4,29.41,80800.0,21.7118,21.8448,21.7118,21.7192,80800.0
2011-08-04 13:00:00,29.42,29.49,29.34,29.44,78000.0,21.7266,21.7783,21.6675,21.7414,78000.0
2011-08-04 13:30:00,29.44,29.44,29.28,29.32,101900.0,21.7414,21.7414,21.6232,21.6528,101900.0
2011-08-04 14:00:00,29.33,29.35,29.1,29.19,229000.0,21.6601,21.6749,21.4903,21.5567,229000.0
2011-08-04 14:30:00,29.19,29.4,29.18,29.4,244500.0,21.5567,21.7118,21.5494,21.7118,244500.0
2011-08-04 15:00:00,29.41,29.47,29.24,29.26,228100.0,21.7192,21.7635,21.5937,21.6084,228100.0
2011-08-04 15:30:00,29.27,29.31,28.93,29.01,591400.0,21.6158,21.6454,21.3647,21.4238,591400.0
2011-08-05 09:30:00,29.49,29.55,28.89,28.96,118100.0,21.7783,21.8226,21.3352,21.3869,118100.0
2011-08-05 10:00:00,28.89,29.33,28.85,29.24,98600.0,21.3352,21.6601,21.3057,21.5937,98600.0
2011-08-05 10:30:00,29.19,29.22,28.93,29.1,70200.0,21.5567,21.5789,21.3647,21.4903,70200.0
2011-08-05 11:00:00,29.12,29.13,28.68,28.87,134800.0,21.5051,21.5124,21.1801,21.3204,134800.0
2011-08-05 11:30:00,28.86,28.98,28.39,28.51,139200.0,21.313,21.4017,20.966,21.0546,139200.0
2011-08-05 12:00:00,28.52,29.06,28.45,28.76,170500.0,21.062,21.4607,21.0103,21.2392,170500.0
2011-08-05 12:30:00,28.77,29.52,28.75,29.39,138300.0,21.2466,21.8005,21.2318,21.7044,138300.0
2011-08-05 13:00:00,29.39,29.53,29.16,29.4,98900.0,21.7044,21.8078,21.5346,21.7118,98900.0
2011-08-05 13:30:00,29.43,29.48,29.18,29.4,114900.0,21.734,21.7709,21.5494,21.7118,114900.0
2011-08-05 14:00:00,29.39,29.43,29.12,29.22,116400.0,21.7044,21.734,21.5051,21.5789,116400.0
2011-08-05 14:30:00,29.21,29.39,29.19,29.23,131800.0,21.5715,21.7044,21.5567,21.5863,131800.0
2011-08-05 15:00:00,29.24,29.27,28.84,28.89,162300.0,21.5937,21.6158,21.2983,21.3352,162300.0
2011-08-05 15:30:00,28.9,29.25,28.89,29.13,260900.0,21.3426,21.6011,21.3352,21.5124,260900.0
2011-08-08 09:30:00,28.48,29.11,28.37,28.59,205400.0,21.0324,21.4977,20.9512,21.1137,205400.0
2011-08-08 10:00:00,28.59,28.67,27.97,27.98,103700.0,21.1137,21.1727,20.6558,20.6632,103700.0
2011-08-08 10:30:00,28.01,28.2,27.78,27.98,125700.0,20.6853,20.8256,20.5155,20.6632,125700.0
2011-08-08 11:00:00,27.97,28.37,27.89,28.11,94100.0,20.6558,20.9512,20.5967,20.7592,94100.0
2011-08-08 11:30:00,28.09,28.12,27.95,28.0,66900.0,20.7444,20.7666,20.641,20.6779,66900.0
2011-08-08 12:00:00,28.0,28.0,27.77,27.78,98700.0,20.6779,20.6779,20.5081,20.5155,98700.0
2011-08-08 12:30:00,27.79,27.9,27.74,27.77,129200.0,20.5229,20.6041,20.4859,20.5081,129200.0
2011-08-08 13:00:00,27.76,27.87,27.7,27.74,131200.0,20.5007,20.5819,20.4564,20.4859,131200.0
2011-08-08 13:30:00,27.73,27.83,27.59,27.6,356100.0,20.4785,20.5524,20.3752,20.3825,356100.0
2011-08-08 14:00:00,27.6,27.75,26.92,27.13,252800.0,20.3825,20.4933,19.8804,20.0354,252800.0
2011-08-08 14:30:00,27.12,27.31,26.95,27.0,192600.0,20.0281,20.1684,19.9025,19.9394,192600.0
2011-08-08 15:00:00,26.98,27.35,26.89,26.91,450800.0,19.9247,20.1979,19.8582,19.873,450800.0
2011-08-08 15:30:00,26.91,26.95,26.29,26.3,684800.0,19.873,19.9025,19.4151,19.4225,684800.0
2011-08-09 09:30:00,26.79,26.88,26.01,26.42,291900.0,19.7844,19.8508,19.2083,19.5111,291900.0
2011-08-09 10:00:00,26.45,26.53,26.26,26.44,287500.0,19.5333,19.5923,19.393,19.5259,287500.0
2011-08-09 10:30:00,26.44,26.57,26.23,26.44,239700.0,19.5259,19.6219,19.3708,19.5259,239700.0
2011-08-09 11:00:00,26.45,26.67,26.29,26.67,306400.0,19.5333,19.6957,19.4151,19.6957,306400.0
2011-08-09 11:30:00,26.68,26.8,26.63,26.71,198900.0,19.7031,19.7917,19.6662,19.7253,198900.0
2011-08-09 12:00:00,26.74,26.98,26.74,26.93,202300.0,19.7474,19.9247,19.7474,19.8877,202300.0
2011-08-09 12:30:00,26.93,26.95,26.67,26.73,105300.0,19.8877,19.9025,19.6957,19.74,105300.0
2011-08-09 13:00:00,26.73,26.83,26.65,26.65,205000.0,19.74,19.8139,19.681,19.681,205000.0
2011-08-09 13:30:00,26.65,26.67,26.17,26.35,314900.0,19.681,19.6957,19.3265,19.4594,314900.0
2011-08-09 14:00:00,26.36,26.51,25.9,26.36,358000.0,19.4668,19.5776,19.1271,19.4668,358000.0
2011-08-09 14:30:00,26.35,26.35,25.85,26.03,801300.0,19.4594,19.4594,19.0902,19.2231,801300.0
2011-08-09 15:00:00,26.03,26.53,25.91,26.3,797200.0,19.2231,19.5923,19.1345,19.4225,797200.0
2011-08-09 15:30:00,26.3,27.02,26.18,26.99,827700.0,19.4225,19.9542,19.3339,19.9321,827700.0
2011-08-10 09:30:00,26.51,26.58,26.17,26.48,242600.0,19.5776,19.6293,19.3265,19.5554,242600.0
2011-08-10 10:00:00,26.46,26.55,26.09,26.22,280100.0,19.5407,19.6071,19.2674,19.3634,280100.0
2011-08-10 10:30:00,26.24,26.45,26.12,26.19,250900.0,19.3782,19.5333,19.2896,19.3413,250900.0
2011-08-10 11:00:00,26.19,26.26,26.0,26.01,161000.0,19.3413,19.393,19.2009,19.2083,161000.0
2011-08-10 11:30:00,26.03,26.3,25.95,26.22,221800.0,19.2231,19.4225,19.164,19.3634,221800.0
2011-08-10 12:00:00,26.21,26.32,26.06,26.06,85300.0,19.356,19.4373,19.2453,19.2453,85300.0
2011-08-10 12:30:00,26.04,26.26,25.96,26.22,88300.0,19.2305,19.393,19.1714,19.3634,88300.0
2011-08-10 13:00:00,26.22,26.28,26.03,26.16,127300.0,19.3634,19.4077,19.2231,19.3191,127300.0
2011-08-10 13:30:00,26.15,26.33,26.13,26.27,203800.0,19.3117,19.4446,19.2969,19.4003,203800.0
2011-08-10 14:00:00,26.26,26.55,26.2,26.45,243300.0,19.393,19.6071,19.3486,19.5333,243300.0
2011-08-10 14:30:00,26.44,26.57,26.32,26.4,177200.0,19.5259,19.6219,19.4373,19.4963,177200.0
2011-08-10 15:00:00,26.4,26.53,26.25,26.31,387200.0,19.4963,19.5923,19.3856,19.4299,387200.0
2011-08-10 15:30:00,26.29,26.46,25.97,26.01,613800.0,19.4151,19.5407,19.1788,19.2083,613800.0
2011-08-11 09:30:00,26.21,26.52,26.03,26.2,147700.0,19.356,19.585,19.2231,19.3486,147700.0
2011-08-11 10:00:00,26.22,26.48,26.07,26.32,166700.0,19.3634,19.5554,19.2526,19.4373,166700.0
2011-08-11 10:30:00,26.33,26.58,26.26,26.35,150800.0,19.4446,19.6293,19.393,19.4594,150800.0
2011-08-11 11:00:00,26.36,26.46,26.2,26.33,90300.0,19.4668,19.5407,19.3486,19.4446,90300.0
2011-08-11 11:30:00,26.34,26.46,26.23,26.34,116700.0,19.452,19.5407,19.3708,19.452,116700.0
2011-08-11 12:00:00,26.36,26.43,26.29,26.29,54800.0,19.4668,19.5185,19.4151,19.4151,54800.0
2011-08-11 12:30:00,26.29,26.78,26.29,26.68,163800.0,19.4151,19.777,19.4151,19.7031,163800.0
2011-08-11 13:00:00,26.71,26.79,26.53,26.77,182200.0,19.7253,19.7844,19.5923,19.7696,182200.0
2011-08-11 13:30:00,26.77,26.84,26.59,26.76,78000.0,19.7696,19.8213,19.6367,19.7622,78000.0
2011-08-11 14:00:00,26.74,26.93,26.68,26.93,148400.0,19.7474,19.8877,19.7031,19.8877,148400.0
2011-08-11 14:30:00,26.94,26.97,26.78,26.95,133700.0,19.8951,19.9173,19.777,19.9025,133700.0
2011-08-11 15:00:00,26.95,27.24,26.89,27.23,229600.0,19.9025,20.1167,19.8582,20.1093,229600.0
2011-08-11 15:30:00,27.24,27.43,27.05,27.06,437800.0,20.1167,20.257,19.9764,19.9837,437800.0
2011-08-12 09:30:00,27.24,27.5,26.94,27.07,142700.0,20.1167,20.3087,19.8951,19.9911,142700.0
2011-08-12 10:00:00,27.06,27.23,26.88,27.2,109900.0,19.9837,20.1093,19.8508,20.0871,109900.0
2011-08-12 10:30:00,27.19,27.3,26.99,27.15,52100.0,20.0798,20.161,19.9321,20.0502,52100.0
2011-08-12 11:00:00,27.15,27.21,27.04,27.16,47700.0,20.0502,20.0945,19.969,20.0576,47700.0
2011-08-12 11:30:00,27.16,27.43,27.13,27.36,92400.0,20.0576,20.257,20.0354,20.2053,92400.0
2011-08-12 12:00:00,27.39,27.46,27.34,27.44,77700.0,20.2275,20.2791,20.1905,20.2644,77700.0
2011-08-12 12:30:00,27.44,27.46,27.3,27.38,35000.0,20.2644,20.2791,20.161,20.2201,35000.0
2011-08-12 13:00:00,27.37,27.46,27.34,27.38,42800.0,20.2127,20.2791,20.1905,20.2201,42800.0
2011-08-12 13:30:00,27.38,27.45,27.32,27.41,31200.0,20.2201,20.2718,20.1758,20.2422,31200.0
2011-08-12 14:00:00,27.42,27.52,27.25,27.3,80100.0,20.2496,20.3235,20.1241,20.161,80100.0
2011-08-12 14:30:00,27.3,27.34,27.16,27.3,86200.0,20.161,20.1905,20.0576,20.161,86200.0
2011-08-12 15:00:00,27.3,27.39,27.27,27.31,86700.0,20.161,20.2275,20.1388,20.1684,86700.0
2011-08-12 15:30:00,27.33,27.43,27.21,27.4,320700.0,20.1831,20.257,20.0945,20.2348,320700.0
2011-08-15 09:30:00,27.61,27.74,27.3,27.52,67000.0,20.3899,20.4859,20.161,20.3235,67000.0
2011-08-15 10:00:00,27.52,27.68,27.48,27.66,59800.0,20.3235,20.4416,20.2939,20.4268,59800.0
2011-08-15 10:30:00,27.66,27.69,27.55,27.57,28100.0,20.4268,20.449,20.3456,20.3604,28100.0
2011-08-15 11:00:00,27.57,27.64,27.46,27.49,29700.0,20.3604,20.4121,20.2791,20.3013,29700.0
2011-08-15 11:30:00,27.5,27.58,27.42,27.54,25400.0,20.3087,20.3678,20.2496,20.3382,25400.0
2011-08-15 12:00:00,27.54,27.61,27.47,27.5,39000.0,20.3382,20.3899,20.2865,20.3087,39000.0
2011-08-15 12:30:00,27.5,27.58,27.46,27.57,26500.0,20.3087,20.3678,20.2791,20.3604,26500.0
2011-08-15 13:00:00,27.58,27.65,27.51,27.52,80200.0,20.3678,20.4195,20.3161,20.3235,80200.0
2011-08-15 13:30:00,27.52,27.54,27.47,27.5,83100.0,20.3235,20.3382,20.2865,20.3087,83100.0
2011-08-15 14:00:00,27.5,27.59,27.49,27.57,64500.0,20.3087,20.3752,20.3013,20.3604,64500.0
2011-08-15 14:30:00,27.57,27.63,27.47,27.52,79300.0,20.3604,20.4047,20.2865,20.3235,79300.0
2011-08-15 15:00:00,27.52,27.63,27.51,27.56,117900.0,20.3235,20.4047,20.3161,20.353,117900.0
2011-08-15 15:30:00,27.56,27.69,27.54,27.65,211000.0,20.353,20.449,20.3382,20.4195,211000.0
2011-08-16 09:30:00,27.37,27.62,27.27,27.39,76000.0,20.2127,20.3973,20.1388,20.2275,76000.0
2011-08-16 10:00:00,27.36,27.45,27.27,27.45,43900.0,20.2053,20.2718,20.1388,20.2718,43900.0
2011-08-16 10:30:00,27.46,27.48,27.31,27.46,42300.0,20.2791,20.2939,20.1684,20.2791,42300.0
2011-08-16 11:00:00,27.46,27.46,27.21,27.29,97600.0,20.2791,20.2791,20.0945,20.1536,97600.0
2011-08-16 11:30:00,27.28,27.43,27.2,27.38,62600.0,20.1462,20.257,20.0871,20.2201,62600.0
2011-08-16 12:00:00,27.39,27.53,27.17,27.19,87400.0,20.2275,20.3308,20.065,20.0798,87400.0
2011-08-16 12:30:00,27.17,27.34,27.11,27.33,130100.0,20.065,20.1905,20.0207,20.1831,130100.0
2011-08-16 13:00:00,27.33,27.34,27.08,27.1,77300.0,20.1831,20.1905,19.9985,20.0133,77300.0
2011-08-16 13:30:00,27.09,27.28,27.07,27.23,54000.0,20.0059,20.1462,19.9911,20.1093,54000.0
2011-08-16 14:00:00,27.21,27.37,27.21,27.26,50600.0,20.0945,20.2127,20.0945,20.1314,50600.0
2011-08-16 14:30:00,27.25,27.27,27.14,27.15,46400.0,20.1241,20.1388,20.0428,20.0502,46400.0
2011-08-16 15:00:00,27.15,27.37,27.15,27.37,99100.0,20.0502,20.2127,20.0502,20.2127,99100.0
2011-08-16 15:30:00,27.37,27.41,27.22,27.24,192400.0,20.2127,20.2422,20.1019,20.1167,192400.0
2011-08-17 09:30:00,27.39,27.69,27.38,27.63,79000.0,20.2275,20.449,20.2201,20.4047,79000.0
2011-08-17 10:00:00,27.65,27.71,27.51,27.7,39200.0,20.4195,20.4638,20.3161,20.4564,39200.0
2011-08-17 10:30:00,27.68,27.71,27.39,27.39,48600.0,20.4416,20.4638,20.2275,20.2275,48600.0
2011-08-17 11:00:00,27.39,27.52,27.34,27.37,66900.0,20.2275,20.3235,20.1905,20.2127,66900.0
2011-08-17 11:30:00,27.36,27.45,27.25,27.3,115100.0,20.2053,20.2718,20.1241,20.161,115100.0
2011-08-17 12:00:00,27.31,27.38,27.16,27.38,86900.0,20.1684,20.2201,20.0576,20.2201,86900.0
2011-08-17 12:30:00,27.38,27.44,27.18,27.22,49000.0,20.2201,20.2644,20.0724,20.1019,49000.0
2011-08-17 13:00:00,27.23,27.32,27.17,27.22,71500.0,20.1093,20.1758,20.065,20.1019,71500.0
2011-08-17 13:30:00,27.23,27.35,27.19,27.29,120500.0,20.1093,20.1979,20.0798,20.1536,120500.0
2011-08-17 14:00:00,27.3,27.47,27.29,27.35,77900.0,20.161,20.2865,20.1536,20.1979,77900.0
2011-08-17 14:30:00,27.35,27.4,27.27,27.4,74900.0,20.1979,20.2348,20.1388,20.2348,74900.0
2011-08-17 15:00:00,27.4,27.5,27.36,27.44,119800.0,20.2348,20.3087,20.2053,20.2644,119800.0
2011-08-17 15:30:00,27.44,27.47,27.25,27.46,249300.0,20.2644,20.2865,20.1241,20.2791,249300.0
2011-08-18 09:30:00,26.75,26.75,26.12,26.51,219800.0,19.7548,19.7548,19.2896,19.5776,219800.0
2011-08-18 10:00:00,26.49,26.55,26.05,26.49,247500.0,19.5628,19.6071,19.2379,19.5628,247500.0
2011-08-18 10:30:00,26.49,26.5,26.32,26.41,91800.0,19.5628,19.5702,19.4373,19.5037,91800.0
2011-08-18 11:00:00,26.42,26.42,26.22,26.31,129200.0,19.5111,19.5111,19.3634,19.4299,129200.0
2011-08-18 11:30:00,26.31,26.54,26.31,26.51,75200.0,19.4299,19.5997,19.4299,19.5776,75200.0
2011-08-18 12:00:00,26.5,26.6,26.45,26.54,152800.0,19.5702,19.644,19.5333,19.5997,152800.0
2011-08-18 12:30:00,26.54,26.56,26.34,26.36,93800.0,19.5997,19.6145,19.452,19.4668,93800.0
2011-08-18 13:00:00,26.35,26.36,26.17,26.32,79900.0,19.4594,19.4668,19.3265,19.4373,79900.0
2011-08-18 13:30:00,26.32,26.36,26.2,26.27,115800.0,19.4373,19.4668,19.3486,19.4003,115800.0
2011-08-18 14:00:00,26.28,26.57,26.25,26.49,173700.0,19.4077,19.6219,19.3856,19.5628,173700.0
2011-08-18 14:30:00,26.49,26.49,26.24,26.25,114200.0,19.5628,19.5628,19.3782,19.3856,114200.0
2011-08-18 15:00:00,26.24,26.26,26.11,26.19,356400.0,19.3782,19.393,19.2822,19.3413,356400.0
2011-08-18 15:30:00,26.18,26.45,26.0,26.27,714300.0,19.3339,19.5333,19.2009,19.4003,714300.0
2011-08-19 09:30:00,25.9,26.54,25.87,26.51,186500.0,19.1271,19.5997,19.1049,19.5776,186500.0
2011-08-19 10:00:00,26.52,26.96,26.42,26.94,109900.0,19.585,19.9099,19.5111,19.8951,109900.0
2011-08-19 10:30:00,26.91,26.92,26.58,26.67,98300.0,19.873,19.8804,19.6293,19.6957,98300.0
2011-08-19 11:00:00,26.66,26.69,26.35,26.45,52900.0,19.6884,19.7105,19.4594,19.5333,52900.0
2011-08-19 11:30:00,26.44,26.62,26.36,26.62,51000.0,19.5259,19.6588,19.4668,19.6588,51000.0
2011-08-19 12:00:00,26.62,26.66,26.47,26.54,59400.0,19.6588,19.6884,19.548,19.5997,59400.0
2011-08-19 12:30:00,26.54,26.65,26.5,26.58,61400.0,19.5997,19.681,19.5702,19.6293,61400.0
2011-08-19 13:00:00,26.57,26.73,26.53,26.66,70400.0,19.6219,19.74,19.5923,19.6884,70400.0
2011-08-19 13:30:00,26.64,26.67,26.4,26.4,59700.0,19.6736,19.6957,19.4963,19.4963,59700.0
2011-08-19 14:00:00,26.42,26.43,26.18,26.22,60100.0,19.5111,19.5185,19.3339,19.3634,60100.0
2011-08-19 14:30:00,26.22,26.27,26.1,26.17,57000.0,19.3634,19.4003,19.2748,19.3265,57000.0
2011-08-19 15:00:00,26.17,26.26,26.06,26.22,98100.0,19.3265,19.393,19.2453,19.3634,98100.0
2011-08-19 15:30:00,26.21,26.22,26.02,26.09,244500.0,19.356,19.3634,19.2157,19.2674,244500.0
2011-08-22 09:30:00,26.67,26.76,26.4,26.46,414500.0,19.6957,19.7622,19.4963,19.5407,414500.0
2011-08-22 10:00:00,26.45,26.56,26.31,26.48,89800.0,19.5333,19.6145,19.4299,19.5554,89800.0
2011-08-22 10:30:00,26.48,26.55,26.12,26.17,132500.0,19.5554,19.6071,19.2896,19.3265,132500.0
2011-08-22 11:00:00,26.15,26.24,26.1,26.15,165200.0,19.3117,19.3782,19.2748,19.3117,165200.0
2011-08-22 11:30:00,26.14,26.18,25.75,25.76,144800.0,19.3043,19.3339,19.0163,19.0237,144800.0
2011-08-22 12:00:00,25.76,25.87,25.71,25.71,76700.0,19.0237,19.1049,18.9868,18.9868,76700.0
2011-08-22 12:30:00,25.71,25.91,25.58,25.9,99600.0,18.9868,19.1345,18.8908,19.1271,99600.0
2011-08-22 13:00:00,25.9,25.91,25.74,25.74,78200.0,19.1271,19.1345,19.0089,19.0089,78200.0
2011-08-22 13:30:00,25.74,25.8,25.55,25.63,88300.0,19.0089,19.0532,18.8686,18.9277,88300.0
2011-08-22 14:00:00,25.63,25.69,25.56,25.59,108100.0,18.9277,18.972,18.876,18.8982,108100.0
2011-08-22 14:30:00,25.59,25.62,25.48,25.49,115200.0,18.8982,18.9203,18.8169,18.8243,115200.0
2011-08-22 15:00:00,25.49,25.53,25.45,25.51,149900.0,18.8243,18.8538,18.7948,18.8391,149900.0
2011-08-22 15:30:00,25.51,25.52,25.25,25.31,375300.0,18.8391,18.8465,18.6471,18.6914,375300.0
2011-08-23 09:30:00,25.5,25.65,25.28,25.52,110100.0,18.8317,18.9425,18.6692,18.8465,110100.0
2011-08-23 10:00:00,25.54,25.91,25.51,25.69,96400.0,18.8612,19.1345,18.8391,18.972,96400.0
2011-08-23 10:30:00,25.69,25.9,25.68,25.7,41700.0,18.972,19.1271,18.9646,18.9794,41700.0
2011-08-23 11:00:00,25.72,25.82,25.67,25.77,70400.0,18.9942,19.068,18.9572,19.0311,70400.0
2011-08-23 11:30:00,25.78,26.05,25.74,26.03,63500.0,19.0385,19.2379,19.0089,19.2231,63500.0
2011-08-23 12:00:00,26.03,26.03,25.92,25.98,47000.0,19.2231,19.2231,19.1419,19.1862,47000.0
2011-08-23 12:30:00,25.98,26.1,25.97,26.06,52200.0,19.1862,19.2748,19.1788,19.2453,52200.0
2011-08-23 13:00:00,26.07,26.12,26.01,26.04,33300.0,19.2526,19.2896,19.2083,19.2305,33300.0
2011-08-23 13:30:00,26.04,26.05,25.83,25.92,78700.0,19.2305,19.2379,19.0754,19.1419,78700.0
2011-08-23 14:00:00,25.94,26.13,25.85,26.13,126600.0,19.1566,19.2969,19.0902,19.2969,126600.0
2011-08-23 14:30:00,26.13,26.23,26.09,26.22,72500.0,19.2969,19.3708,19.2674,19.3634,72500.0
2011-08-23 15:00:00,26.22,26.48,26.22,26.37,88400.0,19.3634,19.5554,19.3634,19.4742,88400.0
2011-08-23 15:30:00,26.37,26.53,26.31,26.52,272100.0,19.4742,19.5923,19.4299,19.585,272100.0
2011-08-24 09:30:00,26.46,26.8,26.24,26.74,50400.0,19.5407,19.7917,19.3782,19.7474,50400.0
2011-08-24 10:00:00,26.72,26.96,26.7,26.92,59700.0,19.7327,19.9099,19.7179,19.8804,59700.0
2011-08-24 10:30:00,26.93,26.98,26.67,26.67,79400.0,19.8877,19.9247,19.6957,19.6957,79400.0
2011-08-24 11:00:00,26.67,26.83,26.62,26.77,39700.0,19.6957,19.8139,19.6588,19.7696,39700.0
2011-08-24 11:30:00,26.76,26.78,26.63,26.67,40500.0,19.7622,19.777,19.6662,19.6957,40500.0
2011-08-24 12:00:00,26.66,26.67,26.56,26.62,68900.0,19.6884,19.6957,19.6145,19.6588,68900.0
2011-08-24 12:30:00,26.62,26.82,26.5,26.82,205500.0,19.6588,19.8065,19.5702,19.8065,205500.0
2011-08-24 13:00:00,26.83,26.93,26.76,26.9,27100.0,19.8139,19.8877,19.7622,19.8656,27100.0
2011-08-24 13:30:00,26.91,26.93,26.77,26.93,22000.0,19.873,19.8877,19.7696,19.8877,22000.0
2011-08-24 14:00:00,26.9,26.93,26.78,26.82,44400.0,19.8656,19.8877,19.777,19.8065,44400.0
2011-08-24 14:30:00,26.82,27.01,26.8,27.0,45300.0,19.8065,19.9468,19.7917,19.9394,45300.0
2011-08-24 15:00:00,27.02,27.14,26.95,27.11,66300.0,19.9542,20.0428,19.9025,20.0207,66300.0
2011-08-24 15:30:00,27.12,27.36,27.12,27.33,155500.0,20.0281,20.2053,20.0281,20.1831,155500.0
2011-08-25 09:30:00,27.42,27.59,26.98,27.01,64900.0,20.2496,20.3752,19.9247,19.9468,64900.0
2011-08-25 10:00:00,27.03,27.05,26.74,26.83,85200.0,19.9616,19.9764,19.7474,19.8139,85200.0
2011-08-25 10:30:00,26.86,26.91,26.56,26.68,49700.0,19.8361,19.873,19.6145,19.7031,49700.0
2011-08-25 11:00:00,26.7,26.86,26.58,26.84,109600.0,19.7179,19.8361,19.6293,19.8213,109600.0
2011-08-25 11:30:00,26.84,26.92,26.8,26.92,104100.0,19.8213,19.8804,19.7917,19.8804,104100.0
2011-08-25 12:00:00,26.91,26.93,26.79,26.86,90800.0,19.873,19.8877,19.7844,19.8361,90800.0
2011-08-25 12:30:00,26.85,26.86,26.63,26.69,79000.0,19.8287,19.8361,19.6662,19.7105,79000.0
2011-08-25 13:00:00,26.69,26.96,26.69,26.95,120300.0,19.7105,19.9099,19.7105,19.9025,120300.0
2011-08-25 13:30:00,26.95,26.96,26.83,26.96,53200.0,19.9025,19.9099,19.8139,19.9099,53200.0
2011-08-25 14:00:00,26.96,27.01,26.84,26.96,66600.0,19.9099,19.9468,19.8213,19.9099,66600.0
2011-08-25 14:30:00,26.96,26.98,26.77,26.77,61000.0,19.9099,19.9247,19.7696,19.7696,61000.0
2011-08-25 15:00:00,26.75,26.92,26.71,26.83,79600.0,19.7548,19.8804,19.7253,19.8139,79600.0
2011-08-25 15:30:00,26.82,27.04,26.81,26.92,577500.0,19.8065,19.969,19.7991,19.8804,577500.0
2011-08-26 09:30:00,26.58,26.66,26.42,26.59,103400.0,19.6293,19.6884,19.5111,19.6367,103400.0
2011-08-26 10:00:00,26.6,26.98,26.26,26.84,87100.0,19.644,19.9247,19.393,19.8213,87100.0
2011-08-26 10:30:00,26.84,27.17,26.7,26.89,46600.0,19.8213,20.065,19.7179,19.8582,46600.0
2011-08-26 11:00:00,26.85,27.23,26.83,27.03,57400.0,19.8287,20.1093,19.8139,19.9616,57400.0
2011-08-26 11:30:00,27.03,27.14,26.98,27.13,36600.0,19.9616,20.0428,19.9247,20.0354,36600.0
2011-08-26 12:00:00,27.13,27.33,27.12,27.26,44800.0,20.0354,20.1831,20.0281,20.1314,44800.0
2011-08-26 12:30:00,27.26,27.26,27.13,27.2,43600.0,20.1314,20.1314,20.0354,20.0871,43600.0
2011-08-26 13:00:00,27.19,27.31,27.14,27.31,19000.0,20.0798,20.1684,20.0428,20.1684,19000.0
2011-08-26 13:30:00,27.31,27.42,27.29,27.4,33400.0,20.1684,20.2496,20.1536,20.2348,33400.0
2011-08-26 14:00:00,27.4,27.43,27.2,27.21,30700.0,20.2348,20.257,20.0871,20.0945,30700.0
2011-08-26 14:30:00,27.2,27.31,27.16,27.29,30300.0,20.0871,20.1684,20.0576,20.1536,30300.0
2011-08-26 15:00:00,27.28,27.29,27.07,27.15,62800.0,20.1462,20.1536,19.9911,20.0502,62800.0
2011-08-26 15:30:00,27.15,27.45,27.14,27.4,306600.0,20.0502,20.2718,20.0428,20.2348,306600.0
2011-08-29 09:30:00,27.87,28.06,27.7,27.93,102900.0,20.5819,20.7222,20.4564,20.6262,102900.0
2011-08-29 10:00:00,27.92,28.17,27.88,28.11,53700.0,20.6189,20.8035,20.5893,20.7592,53700.0
2011-08-29 10:30:00,28.1,28.23,28.05,28.2,42500.0,20.7518,20.8478,20.7149,20.8256,42500.0
2011-08-29 11:00:00,28.21,28.3,28.11,28.29,61700.0,20.833,20.8995,20.7592,20.8921,61700.0
2011-08-29 11:30:00,28.28,28.41,28.28,28.36,37800.0,20.8847,20.9807,20.8847,20.9438,37800.0
2011-08-29 12:00:00,28.36,28.41,28.36,28.39,36200.0,20.9438,20.9807,20.9438,20.966,36200.0
2011-08-29 12:30:00,28.39,28.6,28.38,28.58,65000.0,20.966,21.121,20.9586,21.1063,65000.0
2011-08-29 13:00:00,28.58,28.66,28.52,28.63,81700.0,21.1063,21.1653,21.062,21.1432,81700.0
2011-08-29 13:30:00,28.63,28.66,28.57,28.62,74900.0,21.1432,21.1653,21.0989,21.1358,74900.0
2011-08-29 14:00:00,28.61,28.73,28.6,28.66,44900.0,21.1284,21.217,21.121,21.1653,44900.0
2011-08-29 14:30:00,28.66,28.69,28.6,28.63,86300.0,21.1653,21.1875,21.121,21.1432,86300.0
2011-08-29 15:00:00,28.63,28.7,28.62,28.65,84000.0,21.1432,21.1949,21.1358,21.158,84000.0
2011-08-29 15:30:00,28.65,28.83,28.64,28.81,294600.0,21.158,21.2909,21.1506,21.2761,294600.0
2011-08-30 09:30:00,28.52,28.77,28.51,28.55,53900.0,21.062,21.2466,21.0546,21.0841,53900.0
2011-08-30 10:00:00,28.51,28.68,28.36,28.65,121500.0,21.0546,21.1801,20.9438,21.158,121500.0
2011-08-30 10:30:00,28.64,28.76,28.52,28.64,37400.0,21.1506,21.2392,21.062,21.1506,37400.0
2011-08-30 11:00:00,28.64,28.96,28.61,28.9,38600.0,21.1506,21.3869,21.1284,21.3426,38600.0
2011-08-30 11:30:00,28.89,29.11,28.89,29.05,35800.0,21.3352,21.4977,21.3352,21.4534,35800.0
2011-08-30 12:00:00,29.04,29.05,28.84,28.84,25500.0,21.446,21.4534,21.2983,21.2983,25500.0
2011-08-30 12:30:00,28.82,28.83,28.6,28.63,29600.0,21.2835,21.2909,21.121,21.1432,29600.0
2011-08-30 13:00:00,28.63,28.67,28.58,28.61,43400.0,21.1432,21.1727,21.1063,21.1284,43400.0
2011-08-30 13:30:00,28.62,28.7,28.55,28.65,42400.0,21.1358,21.1949,21.0841,21.158,42400.0
2011-08-30 14:00:00,28.65,28.92,28.59,28.91,60700.0,21.158,21.3574,21.1137,21.35,60700.0
2011-08-30 14:30:00,28.94,29.01,28.89,29.01,65000.0,21.3721,21.4238,21.3352,21.4238,65000.0
2011-08-30 15:00:00,28.99,29.01,28.92,28.96,54300.0,21.4091,21.4238,21.3574,21.3869,54300.0
2011-08-30 15:30:00,28.98,29.18,28.97,29.05,198200.0,21.4017,21.5494,21.3943,21.4534,198200.0
2011-08-31 09:30:00,29.22,29.46,29.12,29.29,44600.0,21.5789,21.7561,21.5051,21.6306,44600.0
2011-08-31 10:00:00,29.26,29.44,29.23,29.43,53000.0,21.6084,21.7414,21.5863,21.734,53000.0
2011-08-31 10:30:00,29.42,29.51,29.36,29.38,43600.0,21.7266,21.7931,21.6823,21.6971,43600.0
2011-08-31 11:00:00,29.39,29.44,29.22,29.27,47200.0,21.7044,21.7414,21.5789,21.6158,47200.0
2011-08-31 11:30:00,29.29,29.37,29.22,29.22,27900.0,21.6306,21.6897,21.5789,21.5789,27900.0
2011-08-31 12:00:00,29.22,29.39,29.22,29.32,40700.0,21.5789,21.7044,21.5789,21.6528,40700.0
2011-08-31 12:30:00,29.31,29.41,29.31,29.38,38900.0,21.6454,21.7192,21.6454,21.6971,38900.0
2011-08-31 13:00:00,29.39,29.41,29.28,29.31,22000.0,21.7044,21.7192,21.6232,21.6454,22000.0
2011-08-31 13:30:00,29.3,29.41,29.2,29.22,30100.0,21.638,21.7192,21.5641,21.5789,30100.0
2011-08-31 14:00:00,29.21,29.23,29.12,29.2,31600.0,21.5715,21.5863,21.5051,21.5641,31600.0
2011-08-31 14:30:00,29.19,29.19,28.94,28.97,43800.0,21.5567,21.5567,21.3721,21.3943,43800.0
2011-08-31 15:00:00,28.97,29.11,28.86,28.97,79500.0,21.3943,21.4977,21.313,21.3943,79500.0
2011-08-31 15:30:00,28.99,29.19,28.94,29.11,167200.0,21.4091,21.5567,21.3721,21.4977,167200.0
2011-09-01 09:30:00,29.03,29.12,28.57,28.71,173200.0,21.4386,21.5051,21.0989,21.2023,173200.0
2011-09-01 10:00:00,28.69,29.22,28.68,29.1,86100.0,21.1875,21.5789,21.1801,21.4903,86100.0
2011-09-01 10:30:00,29.09,29.14,28.93,28.97,51400.0,21.4829,21.5198,21.3647,21.3943,51400.0
2011-09-01 11:00:00,28.97,28.99,28.78,28.94,49000.0,21.3943,21.4091,21.254,21.3721,49000.0
2011-09-01 11:30:00,28.93,29.03,28.89,28.99,36800.0,21.3647,21.4386,21.3352,21.4091,36800.0
2011-09-01 12:00:00,28.98,28.98,28.81,28.9,24600.0,21.4017,21.4017,21.2761,21.3426,24600.0
2011-09-01 12:30:00,28.89,28.94,28.79,28.8,29500.0,21.3352,21.3721,21.2614,21.2687,29500.0
2011-09-01 13:00:00,28.78,28.79,28.65,28.74,41600.0,21.254,21.2614,21.158,21.2244,41600.0
2011-09-01 13:30:00,28.74,28.74,28.42,28.44,63900.0,21.2244,21.2244,20.9881,21.0029,63900.0
2011-09-01 14:00:00,28.45,28.45,28.33,28.42,49400.0,21.0103,21.0103,20.9216,20.9881,49400.0
2011-09-01 14:30:00,28.43,28.54,28.4,28.43,64700.0,20.9955,21.0767,20.9733,20.9955,64700.0
2011-09-01 15:00:00,28.43,28.5,28.33,28.49,129100.0,20.9955,21.0472,20.9216,21.0398,129100.0
2011-09-01 15:30:00,28.49,28.51,28.29,28.36,304000.0,21.0398,21.0546,20.8921,20.9438,304000.0
2011-09-02 09:30:00,27.51,28.27,27.14,27.29,76400.0,20.5034,21.0699,20.2277,20.3395,76400.0
2011-09-02 10:00:00,27.3,27.52,27.27,27.3,39700.0,20.3469,20.5109,20.3245,20.3469,39700.0
2011-09-02 10:30:00,27.31,27.33,27.15,27.32,37800.0,20.3544,20.3693,20.2351,20.3618,37800.0
2011-09-02 11:00:00,27.33,27.49,27.29,27.44,60700.0,20.3693,20.4885,20.3395,20.4513,60700.0
2011-09-02 11:30:00,27.44,27.51,27.43,27.47,70400.0,20.4513,20.5034,20.4438,20.4736,70400.0
2011-09-02 12:00:00,27.47,27.53,27.4,27.43,36900.0,20.4736,20.5183,20.4214,20.4438,36900.0
2011-09-02 12:30:00,27.42,27.46,27.41,27.45,65200.0,20.4363,20.4662,20.4289,20.4587,65200.0
2011-09-02 13:00:00,27.45,27.46,27.18,27.19,40800.0,20.4587,20.4662,20.2575,20.2649,40800.0
2011-09-02 13:30:00,27.19,27.23,27.1,27.15,53200.0,20.2649,20.2947,20.1978,20.2351,53200.0
2011-09-02 14:00:00,27.15,27.21,27.09,27.17,141500.0,20.2351,20.2798,20.1904,20.25,141500.0
2011-09-02 14:30:00,27.16,27.18,27.04,27.13,143200.0,20.2426,20.2575,20.1531,20.2202,143200.0
2011-09-02 15:00:00,27.13,27.15,27.02,27.11,57900.0,20.2202,20.2351,20.1382,20.2053,57900.0
2011-09-02 15:30:00,27.11,27.22,27.08,27.09,124000.0,20.2053,20.2873,20.1829,20.1904,124000.0
2011-09-06 09:30:00,26.23,26.48,26.23,26.45,77700.0,19.5494,19.7358,19.5494,19.7134,77700.0
2011-09-06 10:00:00,26.48,26.59,26.19,26.21,72700.0,19.7358,19.8177,19.5196,19.5345,72700.0
2011-09-06 10:30:00,26.2,26.29,26.1,26.24,54400.0,19.5271,19.5941,19.4525,19.5569,54400.0
2011-09-06 11:00:00,26.23,26.36,26.17,26.35,36100.0,19.5494,19.6463,19.5047,19.6389,36100.0
2011-09-06 11:30:00,26.36,26.44,26.24,26.29,49200.0,19.6463,19.7059,19.5569,19.5941,49200.0
2011-09-06 12:00:00,26.3,26.37,26.26,26.33,51800.0,19.6016,19.6538,19.5718,19.624,51800.0
2011-09-06 12:30:00,26.32,26.32,26.26,26.29,22600.0,19.6165,19.6165,19.5718,19.5941,22600.0
2011-09-06 13:00:00,26.29,26.39,26.26,26.28,58000.0,19.5941,19.6687,19.5718,19.5867,58000.0
2011-09-06 13:30:00,26.28,26.37,26.19,26.33,75900.0,19.5867,19.6538,19.5196,19.624,75900.0
2011-09-06 14:00:00,26.33,26.39,26.32,26.35,106600.0,19.624,19.6687,19.6165,19.6389,106600.0
2011-09-06 14:30:00,26.35,26.36,26.2,26.22,98000.0,19.6389,19.6463,19.5271,19.542,98000.0
2011-09-06 15:00:00,26.22,26.24,26.07,26.15,68200.0,19.542,19.5569,19.4302,19.4898,68200.0
2011-09-06 15:30:00,26.15,26.36,26.11,26.31,234700.0,19.4898,19.6463,19.46,19.6091,234700.0
2011-09-07 09:30:00,26.84,27.17,26.84,27.12,70200.0,20.0041,20.25,20.0041,20.2128,70200.0
2011-09-07 10:00:00,27.12,27.45,27.1,27.32,86700.0,20.2128,20.4587,20.1978,20.3618,86700.0
2011-09-07 10:30:00,27.31,27.32,27.07,27.12,82700.0,20.3544,20.3618,20.1755,20.2128,82700.0
2011-09-07 11:00:00,27.1,27.17,26.98,26.99,77000.0,20.1978,20.25,20.1084,20.1159,77000.0
2011-09-07 11:30:00,27.0,27.02,26.92,26.92,83300.0,20.1233,20.1382,20.0637,20.0637,83300.0
2011-09-07 12:00:00,26.92,27.04,26.91,27.03,139600.0,20.0637,20.1531,20.0562,20.1457,139600.0
2011-09-07 12:30:00,27.03,27.13,27.03,27.11,41200.0,20.1457,20.2202,20.1457,20.2053,41200.0
2011-09-07 13:00:00,27.12,27.23,27.08,27.21,40400.0,20.2128,20.2947,20.1829,20.2798,40400.0
2011-09-07 13:30:00,27.22,27.22,27.13,27.19,36200.0,20.2873,20.2873,20.2202,20.2649,36200.0
2011-09-07 14:00:00,27.19,27.34,27.18,27.32,43400.0,20.2649,20.3767,20.2575,20.3618,43400.0
2011-09-07 14:30:00,27.32,27.43,27.32,27.42,36800.0,20.3618,20.4438,20.3618,20.4363,36800.0
2011-09-07 15:00:00,27.43,27.44,27.33,27.37,63000.0,20.4438,20.4513,20.3693,20.3991,63000.0
2011-09-07 15:30:00,27.37,27.44,27.29,27.42,174600.0,20.3991,20.4513,20.3395,20.4363,174600.0
2011-09-08 09:30:00,27.25,27.46,27.05,27.12,52500.0,20.3096,20.4662,20.1606,20.2128,52500.0
2011-09-08 10:00:00,27.1,27.29,27.02,27.23,37300.0,20.1978,20.3395,20.1382,20.2947,37300.0
2011-09-08 10:30:00,27.24,27.56,27.24,27.55,49300.0,20.3022,20.5407,20.3022,20.5332,49300.0
2011-09-08 11:00:00,27.56,27.59,27.46,27.48,28500.0,20.5407,20.563,20.4662,20.4811,28500.0
2011-09-08 11:30:00,27.47,27.52,27.2,27.23,49500.0,20.4736,20.5109,20.2724,20.2947,49500.0
2011-09-08 12:00:00,27.25,27.28,27.15,27.21,19900.0,20.3096,20.332,20.2351,20.2798,19900.0
2011-09-08 12:30:00,27.23,27.33,27.14,27.32,20800.0,20.2947,20.3693,20.2277,20.3618,20800.0
2011-09-08 13:00:00,27.31,27.33,27.23,27.24,20200.0,20.3544,20.3693,20.2947,20.3022,20200.0
2011-09-08 13:30:00,27.25,27.32,26.95,27.01,54900.0,20.3096,20.3618,20.086,20.1308,54900.0
2011-09-08 14:00:00,27.01,27.1,26.84,26.9,50800.0,20.1308,20.1978,20.0041,20.0488,50800.0
2011-09-08 14:30:00,26.9,27.0,26.86,26.98,35800.0,20.0488,20.1233,20.019,20.1084,35800.0
2011-09-08 15:00:00,26.98,26.98,26.8,26.94,80100.0,20.1084,20.1084,19.9743,20.0786,80100.0
2011-09-08 15:30:00,26.94,27.02,26.84,26.87,114300.0,20.0786,20.1382,20.0041,20.0264,114300.0
2011-09-09 09:30:00,26.68,26.68,26.28,26.38,48700.0,19.8848,19.8848,19.5867,19.6612,48700.0
2011-09-09 10:00:00,26.39,26.61,26.34,26.61,54900.0,19.6687,19.8326,19.6314,19.8326,54900.0
2011-09-09 10:30:00,26.64,26.64,26.47,26.51,17800.0,19.855,19.855,19.7283,19.7581,17800.0
2011-09-09 11:00:00,26.54,26.62,26.15,26.17,61600.0,19.7805,19.8401,19.4898,19.5047,61600.0
2011-09-09 11:30:00,26.17,26.25,25.91,25.97,41800.0,19.5047,19.5643,19.3109,19.3556,41800.0
2011-09-09 12:00:00,25.98,26.0,25.84,25.93,27000.0,19.3631,19.378,19.2588,19.3258,27000.0
2011-09-09 12:30:00,25.93,26.01,25.8,25.97,52600.0,19.3258,19.3855,19.2289,19.3556,52600.0
2011-09-09 13:00:00,26.01,26.17,25.93,26.03,43100.0,19.3855,19.5047,19.3258,19.4004,43100.0
2011-09-09 13:30:00,26.04,26.04,25.89,25.94,29100.0,19.4078,19.4078,19.296,19.3333,29100.0
2011-09-09 14:00:00,25.96,25.98,25.84,25.85,26600.0,19.3482,19.3631,19.2588,19.2662,26600.0
2011-09-09 14:30:00,25.85,25.9,25.75,25.82,53400.0,19.2662,19.3035,19.1917,19.2439,53400.0
2011-09-09 15:00:00,25.81,25.89,25.74,25.78,53500.0,19.2364,19.296,19.1842,19.214,53500.0
2011-09-09 15:30:00,25.77,26.06,25.77,25.94,192500.0,19.2066,19.4227,19.2066,19.3333,192500.0
2011-09-12 09:30:00,25.63,26.11,25.63,26.05,99600.0,19.1022,19.46,19.1022,19.4153,99600.0
2011-09-12 10:00:00,26.05,26.13,25.59,25.59,87700.0,19.4153,19.4749,19.0724,19.0724,87700.0
2011-09-12 10:30:00,25.6,25.65,25.31,25.33,82300.0,19.0799,19.1171,18.8637,18.8787,82300.0
2011-09-12 11:00:00,25.33,25.54,25.31,25.53,35400.0,18.8787,19.0352,18.8637,19.0277,35400.0
2011-09-12 11:30:00,25.52,25.71,25.51,25.57,76300.0,19.0203,19.1619,19.0128,19.0575,76300.0
2011-09-12 12:00:00,25.56,25.6,25.37,25.45,35900.0,19.0501,19.0799,18.9085,18.9681,35900.0
2011-09-12 12:30:00,25.45,25.45,25.29,25.34,36500.0,18.9681,18.9681,18.8488,18.8861,36500.0
2011-09-12 13:00:00,25.34,25.42,25.19,25.19,48800.0,18.8861,18.9457,18.7743,18.7743,48800.0
2011-09-12 13:30:00,25.19,25.19,25.04,25.15,91800.0,18.7743,18.7743,18.6625,18.7445,91800.0
2011-09-12 14:00:00,25.16,25.16,24.97,25.14,110900.0,18.7519,18.7519,18.6103,18.737,110900.0
2011-09-12 14:30:00,25.15,25.45,25.12,25.37,130600.0,18.7445,18.9681,18.7221,18.9085,130600.0
2011-09-12 15:00:00,25.37,25.57,25.32,25.55,159900.0,18.9085,19.0575,18.8712,19.0426,159900.0
2011-09-12 15:30:00,25.55,25.85,25.51,25.78,266900.0,19.0426,19.2662,19.0128,19.214,266900.0
2011-09-13 09:30:00,25.81,26.32,25.77,26.29,127200.0,19.2364,19.6165,19.2066,19.5941,127200.0
2011-09-13 10:00:00,26.3,26.56,26.26,26.46,93300.0,19.6016,19.7954,19.5718,19.7208,93300.0
2011-09-13 10:30:00,26.47,26.52,26.29,26.38,72800.0,19.7283,19.7656,19.5941,19.6612,72800.0
2011-09-13 11:00:00,26.36,26.45,26.16,26.26,80300.0,19.6463,19.7134,19.4973,19.5718,80300.0
2011-09-13 11:30:00,26.27,26.41,26.25,26.31,51100.0,19.5792,19.6836,19.5643,19.6091,51100.0
2011-09-13 12:00:00,26.29,26.4,26.19,26.36,43600.0,19.5941,19.6761,19.5196,19.6463,43600.0
2011-09-13 12:30:00,26.35,26.43,26.3,26.43,27200.0,19.6389,19.6985,19.6016,19.6985,27200.0
2011-09-13 13:00:00,26.43,26.49,26.41,26.44,37300.0,19.6985,19.7432,19.6836,19.7059,37300.0
2011-09-13 13:30:00,26.44,26.55,26.38,26.5,50300.0,19.7059,19.7879,19.6612,19.7507,50300.0
2011-09-13 14:00:00,26.5,26.58,26.44,26.58,112900.0,19.7507,19.8103,19.7059,19.8103,112900.0
2011-09-13 14:30:00,26.6,26.61,26.35,26.39,80000.0,19.8252,19.8326,19.6389,19.6687,80000.0
2011-09-13 15:00:00,26.4,26.44,26.12,26.28,127900.0,19.6761,19.7059,19.4674,19.5867,127900.0
2011-09-13 15:30:00,26.28,26.44,26.27,26.38,193500.0,19.5867,19.7059,19.5792,19.6612,193500.0
2011-09-14 09:30:00,26.55,26.79,26.27,26.33,142000.0,19.7879,19.9668,19.5792,19.624,142000.0
2011-09-14 10:00:00,26.32,26.36,25.89,26.01,65700.0,19.6165,19.6463,19.296,19.3855,65700.0
2011-09-14 10:30:00,26.01,26.08,25.92,26.01,52600.0,19.3855,19.4376,19.3184,19.3855,52600.0
2011-09-14 11:00:00,25.99,26.23,25.93,26.23,64200.0,19.3706,19.5494,19.3258,19.5494,64200.0
2011-09-14 11:30:00,26.22,26.37,26.19,26.35,49800.0,19.542,19.6538,19.5196,19.6389,49800.0
2011-09-14 12:00:00,26.36,26.44,26.33,26.43,28100.0,19.6463,19.7059,19.624,19.6985,28100.0
2011-09-14 12:30:00,26.42,26.58,26.41,26.54,30800.0,19.691,19.8103,19.6836,19.7805,30800.0
2011-09-14 13:00:00,26.55,26.61,26.53,26.59,24200.0,19.7879,19.8326,19.773,19.8177,24200.0
2011-09-14 13:30:00,26.57,26.87,26.57,26.74,43600.0,19.8028,20.0264,19.8028,19.9295,43600.0
2011-09-14 14:00:00,26.76,27.07,26.75,27.06,74200.0,19.9444,20.1755,19.937,20.168,74200.0
2011-09-14 14:30:00,27.05,27.22,27.04,27.21,92800.0,20.1606,20.2873,20.1531,20.2798,92800.0
2011-09-14 15:00:00,27.21,27.49,27.21,27.47,82500.0,20.2798,20.4885,20.2798,20.4736,82500.0
2011-09-14 15:30:00,27.48,27.53,27.04,27.05,259400.0,20.4811,20.5183,20.1531,20.1606,259400.0
2011-09-15 09:30:00,27.44,27.47,27.18,27.39,41900.0,20.4513,20.4736,20.2575,20.414,41900.0
2011-09-15 10:00:00,27.43,27.66,27.36,27.38,79200.0,20.4438,20.6152,20.3916,20.4065,79200.0
2011-09-15 10:30:00,27.38,27.52,27.35,27.42,77300.0,20.4065,20.5109,20.3842,20.4363,77300.0
2011-09-15 11:00:00,27.37,27.54,27.33,27.46,91700.0,20.3991,20.5258,20.3693,20.4662,91700.0
2011-09-15 11:30:00,27.47,27.73,27.46,27.72,83100.0,20.4736,20.6674,20.4662,20.6599,83100.0
2011-09-15 12:00:00,27.72,27.76,27.63,27.69,29000.0,20.6599,20.6897,20.5929,20.6376,29000.0
2011-09-15 12:30:00,27.69,27.77,27.66,27.73,38200.0,20.6376,20.6972,20.6152,20.6674,38200.0
2011-09-15 13:00:00,27.74,27.85,27.68,27.68,29100.0,20.6748,20.7568,20.6301,20.6301,29100.0
2011-09-15 13:30:00,27.68,27.68,27.58,27.64,43000.0,20.6301,20.6301,20.5556,20.6003,43000.0
2011-09-15 14:00:00,27.64,27.81,27.6,27.61,60300.0,20.6003,20.727,20.5705,20.578,60300.0
2011-09-15 14:30:00,27.62,27.84,27.62,27.82,90200.0,20.5854,20.7494,20.5854,20.7345,90200.0
2011-09-15 15:00:00,27.81,27.85,27.6,27.61,101700.0,20.727,20.7568,20.5705,20.578,101700.0
2011-09-15 15:30:00,27.61,27.72,27.58,27.7,204400.0,20.578,20.6599,20.5556,20.645,204400.0
2011-09-16 09:30:00,27.82,28.15,27.8,28.0,223000.0,20.7345,20.9804,20.7196,20.8686,223000.0
2011-09-16 10:00:00,27.94,28.14,27.88,27.88,35600.0,20.8239,20.973,20.7792,20.7792,35600.0
2011-09-16 10:30:00,27.89,27.94,27.69,27.77,76300.0,20.7866,20.8239,20.6376,20.6972,76300.0
2011-09-16 11:00:00,27.79,27.86,27.71,27.76,101300.0,20.7121,20.7643,20.6525,20.6897,101300.0
2011-09-16 11:30:00,27.76,27.9,27.71,27.88,58100.0,20.6897,20.7941,20.6525,20.7792,58100.0
2011-09-16 12:00:00,27.89,27.97,27.85,27.95,30100.0,20.7866,20.8463,20.7568,20.8314,30100.0
2011-09-16 12:30:00,27.94,28.07,27.94,28.02,23000.0,20.8239,20.9208,20.8239,20.8835,23000.0
2011-09-16 13:00:00,28.0,28.04,27.91,27.92,33100.0,20.8686,20.8984,20.8015,20.809,33100.0
2011-09-16 13:30:00,27.92,27.94,27.73,27.75,31900.0,20.809,20.8239,20.6674,20.6823,31900.0
2011-09-16 14:00:00,27.75,27.82,27.68,27.69,30400.0,20.6823,20.7345,20.6301,20.6376,30400.0
2011-09-16 14:30:00,27.69,27.79,27.68,27.79,28400.0,20.6376,20.7121,20.6301,20.7121,28400.0
2011-09-16 15:00:00,27.77,27.77,27.67,27.67,42800.0,20.6972,20.6972,20.6227,20.6227,42800.0
2011-09-16 15:30:00,27.66,27.81,27.66,27.81,171200.0,20.6152,20.727,20.6152,20.727,171200.0
2011-09-19 09:30:00,27.23,27.26,26.92,27.09,100700.0,20.2947,20.3171,20.0637,20.1904,100700.0
2011-09-19 10:00:00,27.06,27.18,26.94,27.0,99600.0,20.168,20.2575,20.0786,20.1233,99600.0
2011-09-19 10:30:00,27.01,27.09,26.95,27.04,104400.0,20.1308,20.1904,20.086,20.1531,104400.0
2011-09-19 11:00:00,27.04,27.13,27.03,27.05,94800.0,20.1531,20.2202,20.1457,20.1606,94800.0
2011-09-19 11:30:00,27.05,27.26,27.04,27.12,51800.0,20.1606,20.3171,20.1531,20.2128,51800.0
2011-09-19 12:00:00,27.13,27.14,27.04,27.06,52400.0,20.2202,20.2277,20.1531,20.168,52400.0
2011-09-19 12:30:00,27.07,27.1,26.82,26.85,51000.0,20.1755,20.1978,19.9892,20.0115,51000.0
2011-09-19 13:00:00,26.84,26.87,26.78,26.84,68400.0,20.0041,20.0264,19.9593,20.0041,68400.0
2011-09-19 13:30:00,26.85,26.9,26.8,26.8,38200.0,20.0115,20.0488,19.9743,19.9743,38200.0
2011-09-19 14:00:00,26.8,27.01,26.75,26.95,97500.0,19.9743,20.1308,19.937,20.086,97500.0
2011-09-19 14:30:00,26.93,27.12,26.92,26.98,89300.0,20.0711,20.2128,20.0637,20.1084,89300.0
2011-09-19 15:00:00,26.98,27.41,26.98,27.41,211900.0,20.1084,20.4289,20.1084,20.4289,211900.0
2011-09-19 15:30:00,27.42,27.53,27.35,27.37,213700.0,20.4363,20.5183,20.3842,20.3991,213700.0
2011-09-20 09:30:00,27.49,27.7,27.46,27.59,68800.0,20.4885,20.645,20.4662,20.563,68800.0
2011-09-20 10:00:00,27.58,27.89,27.57,27.86,69800.0,20.5556,20.7866,20.5481,20.7643,69800.0
2011-09-20 10:30:00,27.87,28.12,27.84,28.06,48100.0,20.7717,20.9581,20.7494,20.9133,48100.0
2011-09-20 11:00:00,28.07,28.21,28.02,28.03,36700.0,20.9208,21.0251,20.8835,20.891,36700.0
2011-09-20 11:30:00,28.03,28.04,27.92,27.94,37400.0,20.891,20.8984,20.809,20.8239,37400.0
2011-09-20 12:00:00,27.92,27.92,27.73,27.8,130800.0,20.809,20.809,20.6674,20.7196,130800.0
2011-09-20 12:30:00,27.78,27.79,27.62,27.74,42400.0,20.7047,20.7121,20.5854,20.6748,42400.0
2011-09-20 13:00:00,27.74,27.86,27.73,27.82,47000.0,20.6748,20.7643,20.6674,20.7345,47000.0
2011-09-20 13:30:00,27.82,27.82,27.69,27.76,41800.0,20.7345,20.7345,20.6376,20.6897,41800.0
2011-09-20 14:00:00,27.75,27.78,27.65,27.76,79800.0,20.6823,20.7047,20.6078,20.6897,79800.0
2011-09-20 14:30:00,27.78,27.82,27.58,27.63,51100.0,20.7047,20.7345,20.5556,20.5929,51100.0
2011-09-20 15:00:00,27.62,27.68,27.41,27.46,90000.0,20.5854,20.6301,20.4289,20.4662,90000.0
2011-09-20 15:30:00,27.45,27.46,27.25,27.28,238000.0,20.4587,20.4662,20.3096,20.332,238000.0
2011-09-21 09:30:00,27.16,27.59,27.07,27.44,131600.0,20.2426,20.563,20.1755,20.4513,131600.0
2011-09-21 10:00:00,27.45,27.51,27.15,27.16,44900.0,20.4587,20.5034,20.2351,20.2426,44900.0
2011-09-21 10:30:00,27.16,27.24,26.82,26.91,95300.0,20.2426,20.3022,19.9892,20.0562,95300.0
2011-09-21 11:00:00,26.9,26.99,26.8,26.87,51900.0,20.0488,20.1159,19.9743,20.0264,51900.0
2011-09-21 11:30:00,26.87,26.95,26.7,26.71,41200.0,20.0264,20.086,19.8997,19.9072,41200.0
2011-09-21 12:00:00,26.72,26.78,26.62,26.63,36200.0,19.9146,19.9593,19.8401,19.8476,36200.0
2011-09-21 12:30:00,26.65,26.74,26.53,26.56,45400.0,19.8625,19.9295,19.773,19.7954,45400.0
2011-09-21 13:00:00,26.58,26.66,26.54,26.62,103400.0,19.8103,19.8699,19.7805,19.8401,103400.0
2011-09-21 13:30:00,26.64,26.73,26.61,26.73,26900.0,19.855,19.9221,19.8326,19.9221,26900.0
2011-09-21 14:00:00,26.71,27.11,26.63,26.77,88200.0,19.9072,20.2053,19.8476,19.9519,88200.0
2011-09-21 14:30:00,26.76,26.78,26.38,26.54,57900.0,19.9444,19.9593,19.6612,19.7805,57900.0
2011-09-21 15:00:00,26.52,26.68,26.39,26.39,104400.0,19.7656,19.8848,19.6687,19.6687,104400.0
2011-09-21 15:30:00,26.41,26.41,25.9,25.91,222500.0,19.6836,19.6836,19.3035,19.3109,222500.0
2011-09-22 09:30:00,25.05,25.36,24.9,24.99,166700.0,18.67,18.901,18.5582,18.6252,166700.0
2011-09-22 10:00:00,25.0,25.17,24.91,24.93,56300.0,18.6327,18.7594,18.5656,18.5805,56300.0
2011-09-22 10:30:00,24.93,25.33,24.91,25.03,242600.0,18.5805,18.8787,18.5656,18.6551,242600.0
2011-09-22 11:00:00,25.03,25.12,24.98,25.04,80400.0,18.6551,18.7221,18.6178,18.6625,80400.0
2011-09-22 11:30:00,25.04,25.15,24.95,24.95,69700.0,18.6625,18.7445,18.5954,18.5954,69700.0
2011-09-22 12:00:00,24.95,25.09,24.91,25.08,113600.0,18.5954,18.6998,18.5656,18.6923,113600.0
2011-09-22 12:30:00,25.04,25.22,25.0,25.17,41000.0,18.6625,18.7967,18.6327,18.7594,41000.0
2011-09-22 13:00:00,25.17,25.17,24.97,25.0,63100.0,18.7594,18.7594,18.6103,18.6327,63100.0
2011-09-22 13:30:00,25.0,25.12,24.96,25.0,113600.0,18.6327,18.7221,18.6029,18.6327,113600.0
2011-09-22 14:00:00,25.0,25.4,24.98,25.28,118500.0,18.6327,18.9308,18.6178,18.8414,118500.0
2011-09-22 14:30:00,25.28,25.3,25.01,25.05,75600.0,18.8414,18.8563,18.6402,18.67,75600.0
2011-09-22 15:00:00,25.03,25.07,24.84,24.98,239700.0,18.6551,18.6849,18.5134,18.6178,239700.0
2011-09-22 15:30:00,24.98,25.11,24.9,25.07,533100.0,18.6178,18.7147,18.5582,18.6849,533100.0
2011-09-23 09:30:00,24.94,25.58,24.9,25.42,92200.0,18.588,19.065,18.5582,18.9457,92200.0
2011-09-23 10:00:00,25.42,25.48,25.17,25.32,77500.0,18.9457,18.9904,18.7594,18.8712,77500.0
2011-09-23 10:30:00,25.32,25.62,25.32,25.61,62600.0,18.8712,19.0948,18.8712,19.0873,62600.0
2011-09-23 11:00:00,25.61,25.89,25.6,25.83,69800.0,19.0873,19.296,19.0799,19.2513,69800.0
2011-09-23 11:30:00,25.87,25.87,25.69,25.77,66300.0,19.2811,19.2811,19.147,19.2066,66300.0
2011-09-23 12:00:00,25.79,25.84,25.69,25.75,51600.0,19.2215,19.2588,19.147,19.1917,51600.0
2011-09-23 12:30:00,25.74,25.8,25.57,25.65,44500.0,19.1842,19.2289,19.0575,19.1171,44500.0
2011-09-23 13:00:00,25.65,25.71,25.52,25.63,38100.0,19.1171,19.1619,19.0203,19.1022,38100.0
2011-09-23 13:30:00,25.6,25.92,25.6,25.91,40900.0,19.0799,19.3184,19.0799,19.3109,40900.0
2011-09-23 14:00:00,25.91,25.98,25.71,25.72,122800.0,19.3109,19.3631,19.1619,19.1693,122800.0
2011-09-23 14:30:00,25.74,25.86,25.69,25.82,144500.0,19.1842,19.2737,19.147,19.2439,144500.0
2011-09-23 15:00:00,25.83,25.9,25.77,25.88,102500.0,19.2513,19.3035,19.2066,19.2886,102500.0
2011-09-23 15:30:00,25.89,25.9,25.75,25.85,420200.0,19.296,19.3035,19.1917,19.2662,420200.0
2011-09-26 09:30:00,26.06,26.16,25.68,25.7,239300.0,19.4227,19.4973,19.1395,19.1544,239300.0
2011-09-26 10:00:00,25.69,25.93,25.56,25.93,119900.0,19.147,19.3258,19.0501,19.3258,119900.0
2011-09-26 10:30:00,25.92,25.99,25.67,25.89,123000.0,19.3184,19.3706,19.1321,19.296,123000.0
2011-09-26 11:00:00,25.91,26.06,25.88,26.0,163700.0,19.3109,19.4227,19.2886,19.378,163700.0
2011-09-26 11:30:00,26.0,26.13,25.93,26.13,172800.0,19.378,19.4749,19.3258,19.4749,172800.0
2011-09-26 12:00:00,26.13,26.16,25.97,26.13,58000.0,19.4749,19.4973,19.3556,19.4749,58000.0
2011-09-26 12:30:00,26.12,26.19,25.98,26.0,111400.0,19.4674,19.5196,19.3631,19.378,111400.0
2011-09-26 13:00:00,25.99,26.0,25.83,25.97,136200.0,19.3706,19.378,19.2513,19.3556,136200.0
2011-09-26 13:30:00,25.94,26.0,25.83,25.96,86500.0,19.3333,19.378,19.2513,19.3482,86500.0
2011-09-26 14:00:00,25.96,26.02,25.78,25.82,192000.0,19.3482,19.3929,19.214,19.2439,192000.0
2011-09-26 14:30:00,25.82,26.0,25.75,25.85,151100.0,19.2439,19.378,19.1917,19.2662,151100.0
2011-09-26 15:00:00,25.85,26.03,25.79,26.0,176800.0,19.2662,19.4004,19.2215,19.378,176800.0
2011-09-26 15:30:00,26.01,26.27,25.96,26.23,272000.0,19.3855,19.5792,19.3482,19.5494,272000.0
2011-09-27 09:30:00,26.78,26.93,26.63,26.89,70400.0,19.9593,20.0711,19.8476,20.0413,70400.0
2011-09-27 10:00:00,26.89,27.15,26.74,27.14,92300.0,20.0413,20.2351,19.9295,20.2277,92300.0
2011-09-27 10:30:00,27.14,27.35,27.11,27.22,117700.0,20.2277,20.3842,20.2053,20.2873,117700.0
2011-09-27 11:00:00,27.24,27.24,26.92,27.0,101900.0,20.3022,20.3022,20.0637,20.1233,101900.0
2011-09-27 11:30:00,26.99,27.02,26.87,26.94,83400.0,20.1159,20.1382,20.0264,20.0786,83400.0
2011-09-27 12:00:00,26.92,27.04,26.9,26.98,75800.0,20.0637,20.1531,20.0488,20.1084,75800.0
2011-09-27 12:30:00,26.99,26.99,26.92,26.94,57400.0,20.1159,20.1159,20.0637,20.0786,57400.0
2011-09-27 13:00:00,26.94,27.01,26.91,26.96,68200.0,20.0786,20.1308,20.0562,20.0935,68200.0
2011-09-27 13:30:00,26.96,27.05,26.9,26.97,78900.0,20.0935,20.1606,20.0488,20.101,78900.0
2011-09-27 14:00:00,26.97,27.03,26.96,26.98,111400.0,20.101,20.1457,20.0935,20.1084,111400.0
2011-09-27 14:30:00,26.98,27.06,26.92,26.93,54200.0,20.1084,20.168,20.0637,20.0711,54200.0
2011-09-27 15:00:00,26.93,26.93,26.43,26.51,127300.0,20.0711,20.0711,19.6985,19.7581,127300.0
2011-09-27 15:30:00,26.51,26.61,26.23,26.38,299600.0,19.7581,19.8326,19.5494,19.6612,299600.0
2011-09-28 09:30:00,26.51,26.85,26.25,26.82,75600.0,19.7581,20.0115,19.5643,19.9892,75600.0
2011-09-28 10:00:00,26.8,26.81,26.23,26.36,65700.0,19.9743,19.9817,19.5494,19.6463,65700.0
2011-09-28 10:30:00,26.36,26.38,26.08,26.14,204000.0,19.6463,19.6612,19.4376,19.4824,204000.0
2011-09-28 11:00:00,26.14,26.2,26.0,26.16,46800.0,19.4824,19.5271,19.378,19.4973,46800.0
2011-09-28 11:30:00,26.17,26.3,26.08,26.24,57900.0,19.5047,19.6016,19.4376,19.5569,57900.0
2011-09-28 12:00:00,26.24,26.27,26.08,26.18,24200.0,19.5569,19.5792,19.4376,19.5122,24200.0
2011-09-28 12:30:00,26.18,26.18,26.05,26.17,14600.0,19.5122,19.5122,19.4153,19.5047,14600.0
2011-09-28 13:00:00,26.15,26.26,26.13,26.13,120600.0,19.4898,19.5718,19.4749,19.4749,120600.0
2011-09-28 13:30:00,26.13,26.13,25.96,25.99,104500.0,19.4749,19.4749,19.3482,19.3706,104500.0
2011-09-28 14:00:00,25.99,26.06,25.96,26.01,63700.0,19.3706,19.4227,19.3482,19.3855,63700.0
2011-09-28 14:30:00,26.01,26.05,25.94,25.99,100900.0,19.3855,19.4153,19.3333,19.3706,100900.0
2011-09-28 15:00:00,25.99,26.12,25.85,25.87,75600.0,19.3706,19.4674,19.2662,19.2811,75600.0
2011-09-28 15:30:00,25.87,25.87,25.66,25.7,251200.0,19.2811,19.2811,19.1246,19.1544,251200.0
2011-09-29 09:30:00,26.26,26.78,26.26,26.68,69000.0,19.5718,19.9593,19.5718,19.8848,69000.0
2011-09-29 10:00:00,26.7,26.8,26.59,26.61,71700.0,19.8997,19.9743,19.8177,19.8326,71700.0
2011-09-29 10:30:00,26.61,26.61,26.21,26.32,76200.0,19.8326,19.8326,19.5345,19.6165,76200.0
2011-09-29 11:00:00,26.33,26.4,26.1,26.32,63800.0,19.624,19.6761,19.4525,19.6165,63800.0
2011-09-29 11:30:00,26.32,26.52,26.26,26.5,41500.0,19.6165,19.7656,19.5718,19.7507,41500.0
2011-09-29 12:00:00,26.48,26.65,26.46,26.6,35400.0,19.7358,19.8625,19.7208,19.8252,35400.0
2011-09-29 12:30:00,26.59,26.59,26.31,26.41,30100.0,19.8177,19.8177,19.6091,19.6836,30100.0
2011-09-29 13:00:00,26.4,26.54,26.29,26.29,36200.0,19.6761,19.7805,19.5941,19.5941,36200.0
2011-09-29 13:30:00,26.27,26.32,26.16,26.24,150200.0,19.5792,19.6165,19.4973,19.5569,150200.0
2011-09-29 14:00:00,26.25,26.28,25.99,26.12,138200.0,19.5643,19.5867,19.3706,19.4674,138200.0
2011-09-29 14:30:00,26.12,26.26,25.99,26.13,83600.0,19.4674,19.5718,19.3706,19.4749,83600.0
2011-09-29 15:00:00,26.14,26.22,25.9,26.17,149500.0,19.4824,19.542,19.3035,19.5047,149500.0
2011-09-29 15:30:00,26.17,26.48,26.16,26.47,279700.0,19.5047,19.7358,19.4973,19.7283,279700.0
2011-09-30 09:30:00,26.15,26.34,25.94,25.95,146800.0,19.4898,19.6314,19.3333,19.3407,146800.0
2011-09-30 10:00:00,25.94,26.3,25.93,26.15,145200.0,19.3333,19.6016,19.3258,19.4898,145200.0
2011-09-30 10:30:00,26.14,26.15,25.77,25.79,128800.0,19.4824,19.4898,19.2066,19.2215,128800.0
2011-09-30 11:00:00,25.78,25.98,25.74,25.89,63000.0,19.214,19.3631,19.1842,19.296,63000.0
2011-09-30 11:30:00,25.9,26.06,25.85,25.93,51900.0,19.3035,19.4227,19.2662,19.3258,51900.0
2011-09-30 12:00:00,25.91,25.94,25.64,25.65,54700.0,19.3109,19.3333,19.1097,19.1171,54700.0
2011-09-30 12:30:00,25.65,25.74,25.56,25.57,65800.0,19.1171,19.1842,19.0501,19.0575,65800.0
2011-09-30 13:00:00,25.56,25.61,25.49,25.55,50000.0,19.0501,19.0873,18.9979,19.0426,50000.0
2011-09-30 13:30:00,25.55,25.67,25.5,25.52,38800.0,19.0426,19.1321,19.0054,19.0203,38800.0
2011-09-30 14:00:00,25.51,25.54,25.3,25.34,132200.0,19.0128,19.0352,18.8563,18.8861,132200.0
2011-09-30 14:30:00,25.33,25.49,25.27,25.45,80900.0,18.8787,18.9979,18.8339,18.9681,80900.0
2011-09-30 15:00:00,25.45,25.54,25.34,25.35,122600.0,18.9681,19.0352,18.8861,18.8936,122600.0
2011-09-30 15:30:00,25.35,25.41,25.08,25.09,230900.0,18.8936,18.9383,18.6923,18.6998,230900.0
2011-10-03 09:30:00,24.93,25.06,24.61,25.06,143300.0,18.5805,18.6774,18.342,18.6774,143300.0
2011-10-03 10:00:00,25.02,25.43,25.0,25.23,119100.0,18.6476,18.9532,18.6327,18.8041,119100.0
2011-10-03 10:30:00,25.23,25.25,24.88,25.01,82100.0,18.8041,18.819,18.5433,18.6402,82100.0
2011-10-03 11:00:00,25.01,25.13,24.85,25.01,65200.0,18.6402,18.7296,18.5209,18.6402,65200.0
2011-10-03 11:30:00,25.0,25.08,24.85,25.04,58800.0,18.6327,18.6923,18.5209,18.6625,58800.0
2011-10-03 12:00:00,25.05,25.07,24.77,24.81,81400.0,18.67,18.6849,18.4613,18.4911,81400.0
2011-10-03 12:30:00,24.81,24.85,24.69,24.69,129600.0,18.4911,18.5209,18.4017,18.4017,129600.0
2011-10-03 13:00:00,24.69,24.69,24.48,24.54,128600.0,18.4017,18.4017,18.2451,18.2899,128600.0
2011-10-03 13:30:00,24.54,24.55,24.27,24.38,70000.0,18.2899,18.2973,18.0886,18.1706,70000.0
2011-10-03 14:00:00,24.37,24.5,24.23,24.26,128500.0,18.1632,18.26,18.0588,18.0812,128500.0
2011-10-03 14:30:00,24.26,24.34,24.21,24.33,119600.0,18.0812,18.1408,18.0439,18.1333,119600.0
2011-10-03 15:00:00,24.33,24.47,24.17,24.17,121700.0,18.1333,18.2377,18.0141,18.0141,121700.0
2011-10-03 15:30:00,24.18,24.31,23.96,23.98,315600.0,18.0215,18.1184,17.8576,17.8725,315600.0
2011-10-04 09:30:00,23.59,24.12,23.56,23.71,187500.0,17.5818,17.9768,17.5595,17.6713,187500.0
2011-10-04 10:00:00,23.72,24.01,23.52,23.68,139700.0,17.6787,17.8948,17.5296,17.6489,139700.0
2011-10-04 10:30:00,23.69,24.14,23.62,24.06,69900.0,17.6563,17.9917,17.6042,17.9321,69900.0
2011-10-04 11:00:00,24.04,24.36,23.97,24.33,132500.0,17.9172,18.1557,17.865,18.1333,132500.0
2011-10-04 11:30:00,24.33,24.4,24.11,24.39,45700.0,18.1333,18.1855,17.9694,18.1781,45700.0
2011-10-04 12:00:00,24.41,24.8,24.41,24.69,115100.0,18.193,18.4836,18.193,18.4017,115100.0
2011-10-04 12:30:00,24.68,24.79,24.58,24.64,90900.0,18.3942,18.4762,18.3197,18.3644,90900.0
2011-10-04 13:00:00,24.63,24.66,24.37,24.43,43400.0,18.3569,18.3793,18.1632,18.2079,43400.0
2011-10-04 13:30:00,24.42,24.47,24.16,24.16,80000.0,18.2004,18.2377,18.0066,18.0066,80000.0
2011-10-04 14:00:00,24.17,24.26,24.04,24.16,115100.0,18.0141,18.0812,17.9172,18.0066,115100.0
2011-10-04 14:30:00,24.16,24.37,24.05,24.06,174400.0,18.0066,18.1632,17.9247,17.9321,174400.0
2011-10-04 15:00:00,24.06,24.51,24.02,24.4,129800.0,17.9321,18.2675,17.9023,18.1855,129800.0
2011-10-04 15:30:00,24.41,25.38,24.11,25.34,295200.0,18.193,18.9159,17.9694,18.8861,295200.0
2011-10-05 09:30:00,25.35,25.5,25.16,25.25,93900.0,18.8936,19.0054,18.7519,18.819,93900.0
2011-10-05 10:00:00,25.24,25.68,25.24,25.58,67700.0,18.8116,19.1395,18.8116,19.065,67700.0
2011-10-05 10:30:00,25.58,25.87,25.55,25.85,52700.0,19.065,19.2811,19.0426,19.2662,52700.0
2011-10-05 11:00:00,25.87,25.89,25.71,25.8,50000.0,19.2811,19.296,19.1619,19.2289,50000.0
2011-10-05 11:30:00,25.81,26.19,25.81,26.15,83500.0,19.2364,19.5196,19.2364,19.4898,83500.0
2011-10-05 12:00:00,26.13,26.14,25.88,26.0,150000.0,19.4749,19.4824,19.2886,19.378,150000.0
2011-10-05 12:30:00,26.0,26.04,25.77,25.96,96100.0,19.378,19.4078,19.2066,19.3482,96100.0
2011-10-05 13:00:00,25.97,26.2,25.94,26.19,70900.0,19.3556,19.5271,19.3333,19.5196,70900.0
2011-10-05 13:30:00,26.19,26.3,26.12,26.25,87300.0,19.5196,19.6016,19.4674,19.5643,87300.0
2011-10-05 14:00:00,26.24,26.3,26.16,26.27,64800.0,19.5569,19.6016,19.4973,19.5792,64800.0
2011-10-05 14:30:00,26.27,26.35,26.09,26.27,120200.0,19.5792,19.6389,19.4451,19.5792,120200.0
2011-10-05 15:00:00,26.28,26.35,26.14,26.24,121500.0,19.5867,19.6389,19.4824,19.5569,121500.0
2011-10-05 15:30:00,26.25,26.49,26.23,26.38,252300.0,19.5643,19.7432,19.5494,19.6612,252300.0
2011-10-06 09:30:00,26.3,26.39,25.93,26.01,200400.0,19.6016,19.6687,19.3258,19.3855,200400.0
2011-10-06 10:00:00,26.0,26.42,25.93,26.2,65500.0,19.378,19.691,19.3258,19.5271,65500.0
2011-10-06 10:30:00,26.2,26.33,26.14,26.18,130400.0,19.5271,19.624,19.4824,19.5122,130400.0
2011-10-06 11:00:00,26.18,26.41,26.08,26.24,128600.0,19.5122,19.6836,19.4376,19.5569,128600.0
2011-10-06 11:30:00,26.25,26.35,26.25,26.3,71300.0,19.5643,19.6389,19.5643,19.6016,71300.0
2011-10-06 12:00:00,26.32,26.47,26.24,26.42,89800.0,19.6165,19.7283,19.5569,19.691,89800.0
2011-10-06 12:30:00,26.42,26.49,26.35,26.35,45200.0,19.691,19.7432,19.6389,19.6389,45200.0
2011-10-06 13:00:00,26.35,26.39,26.22,26.22,90100.0,19.6389,19.6687,19.542,19.542,90100.0
2011-10-06 13:30:00,26.24,26.29,26.12,26.29,137800.0,19.5569,19.5941,19.4674,19.5941,137800.0
2011-10-06 14:00:00,26.28,26.37,26.22,26.26,137800.0,19.5867,19.6538,19.542,19.5718,137800.0
2011-10-06 14:30:00,26.26,26.32,26.2,26.3,170000.0,19.5718,19.6165,19.5271,19.6016,170000.0
2011-10-06 15:00:00,26.3,26.37,26.22,26.28,126000.0,19.6016,19.6538,19.542,19.5867,126000.0
2011-10-06 15:30:00,26.28,26.62,26.28,26.59,183000.0,19.5867,19.8401,19.5867,19.8177,183000.0
2011-10-07 09:30:00,26.77,26.78,26.37,26.63,72400.0,19.9519,19.9593,19.6538,19.8476,72400.0
2011-10-07 10:00:00,26.63,26.83,26.54,26.74,60300.0,19.8476,19.9966,19.7805,19.9295,60300.0
2011-10-07 10:30:00,26.74,26.8,26.44,26.45,70500.0,19.9295,19.9743,19.7059,19.7134,70500.0
2011-10-07 11:00:00,26.45,26.5,26.25,26.35,76700.0,19.7134,19.7507,19.5643,19.6389,76700.0
2011-10-07 11:30:00,26.35,26.37,26.22,26.35,55300.0,19.6389,19.6538,19.542,19.6389,55300.0
2011-10-07 12:00:00,26.35,26.37,26.1,26.18,177900.0,19.6389,19.6538,19.4525,19.5122,177900.0
2011-10-07 12:30:00,26.18,26.18,25.98,26.06,113800.0,19.5122,19.5122,19.3631,19.4227,113800.0
2011-10-07 13:00:00,26.04,26.25,26.03,26.14,89700.0,19.4078,19.5643,19.4004,19.4824,89700.0
2011-10-07 13:30:00,26.16,26.25,26.09,26.2,71300.0,19.4973,19.5643,19.4451,19.5271,71300.0
2011-10-07 14:00:00,26.2,26.5,26.14,26.3,76100.0,19.5271,19.7507,19.4824,19.6016,76100.0
2011-10-07 14:30:00,26.3,26.46,26.19,26.43,127100.0,19.6016,19.7208,19.5196,19.6985,127100.0
2011-10-07 15:00:00,26.44,26.79,26.34,26.79,133300.0,19.7059,19.9668,19.6314,19.9668,133300.0
2011-10-07 15:30:00,26.78,26.82,26.3,26.38,335500.0,19.9593,19.9892,19.6016,19.6612,335500.0
2011-10-10 09:30:00,26.94,27.14,26.87,27.0,94900.0,20.0786,20.2277,20.0264,20.1233,94900.0
2011-10-10 10:00:00,26.99,27.15,26.94,27.04,74700.0,20.1159,20.2351,20.0786,20.1531,74700.0
2011-10-10 10:30:00,27.04,27.15,26.97,27.01,65700.0,20.1531,20.2351,20.101,20.1308,65700.0
2011-10-10 11:00:00,27.01,27.04,26.85,26.93,58900.0,20.1308,20.1531,20.0115,20.0711,58900.0
2011-10-10 11:30:00,26.95,27.01,26.93,27.0,32400.0,20.086,20.1308,20.0711,20.1233,32400.0
2011-10-10 12:00:00,27.01,27.03,26.93,26.98,42800.0,20.1308,20.1457,20.0711,20.1084,42800.0
2011-10-10 12:30:00,26.98,26.99,26.87,26.9,25100.0,20.1084,20.1159,20.0264,20.0488,25100.0
2011-10-10 13:00:00,26.9,27.04,26.88,26.95,42800.0,20.0488,20.1531,20.0339,20.086,42800.0
2011-10-10 13:30:00,26.96,26.97,26.87,26.93,46700.0,20.0935,20.101,20.0264,20.0711,46700.0
2011-10-10 14:00:00,26.93,26.97,26.84,26.93,40200.0,20.0711,20.101,20.0041,20.0711,40200.0
2011-10-10 14:30:00,26.94,26.95,26.78,26.79,61000.0,20.0786,20.086,19.9593,19.9668,61000.0
2011-10-10 15:00:00,26.79,26.84,26.55,26.64,107200.0,19.9668,20.0041,19.7879,19.855,107200.0
2011-10-10 15:30:00,26.64,27.06,26.59,27.05,190300.0,19.855,20.168,19.8177,20.1606,190300.0
2011-10-11 09:30:00,26.79,27.01,26.79,26.9,85300.0,19.9668,20.1308,19.9668,20.0488,85300.0
2011-10-11 10:00:00,26.88,27.03,26.81,26.99,61800.0,20.0339,20.1457,19.9817,20.1159,61800.0
2011-10-11 10:30:00,26.97,27.08,26.87,26.87,52000.0,20.101,20.1829,20.0264,20.0264,52000.0
2011-10-11 11:00:00,26.89,26.95,26.73,26.73,75000.0,20.0413,20.086,19.9221,19.9221,75000.0
2011-10-11 11:30:00,26.74,26.82,26.72,26.74,102700.0,19.9295,19.9892,19.9146,19.9295,102700.0
2011-10-11 12:00:00,26.75,26.83,26.71,26.76,49800.0,19.937,19.9966,19.9072,19.9444,49800.0
2011-10-11 12:30:00,26.77,26.78,26.59,26.72,39100.0,19.9519,19.9593,19.8177,19.9146,39100.0
2011-10-11 13:00:00,26.73,26.75,26.57,26.69,94700.0,19.9221,19.937,19.8028,19.8923,94700.0
2011-10-11 13:30:00,26.69,26.82,26.61,26.82,40900.0,19.8923,19.9892,19.8326,19.9892,40900.0
2011-10-11 14:00:00,26.83,26.85,26.59,26.59,63300.0,19.9966,20.0115,19.8177,19.8177,63300.0
2011-10-11 14:30:00,26.6,26.62,26.49,26.55,80900.0,19.8252,19.8401,19.7432,19.7879,80900.0
2011-10-11 15:00:00,26.56,26.76,26.55,26.64,104900.0,19.7954,19.9444,19.7879,19.855,104900.0
2011-10-11 15:30:00,26.64,26.83,26.64,26.72,202400.0,19.855,19.9966,19.855,19.9146,202400.0
2011-10-12 09:30:00,26.88,27.26,26.83,26.98,112400.0,20.0339,20.3171,19.9966,20.1084,112400.0
2011-10-12 10:00:00,26.98,27.19,26.9,27.15,65400.0,20.1084,20.2649,20.0488,20.2351,65400.0
2011-10-12 10:30:00,27.17,27.24,27.01,27.03,50600.0,20.25,20.3022,20.1308,20.1457,50600.0
2011-10-12 11:00:00,27.02,27.17,27.01,27.15,66400.0,20.1382,20.25,20.1308,20.2351,66400.0
2011-10-12 11:30:00,27.12,27.26,27.12,27.21,49100.0,20.2128,20.3171,20.2128,20.2798,49100.0
2011-10-12 12:00:00,27.21,27.27,27.16,27.2,57300.0,20.2798,20.3245,20.2426,20.2724,57300.0
2011-10-12 12:30:00,27.2,27.26,27.17,27.23,77300.0,20.2724,20.3171,20.25,20.2947,77300.0
2011-10-12 13:00:00,27.24,27.32,27.24,27.29,55800.0,20.3022,20.3618,20.3022,20.3395,55800.0
2011-10-12 13:30:00,27.3,27.41,27.28,27.33,57000.0,20.3469,20.4289,20.332,20.3693,57000.0
2011-10-12 14:00:00,27.34,27.41,27.3,27.34,75100.0,20.3767,20.4289,20.3469,20.3767,75100.0
2011-10-12 14:30:00,27.34,27.41,27.21,27.23,141800.0,20.3767,20.4289,20.2798,20.2947,141800.0
2011-10-12 15:00:00,27.24,27.27,27.11,27.21,95900.0,20.3022,20.3245,20.2053,20.2798,95900.0
2011-10-12 15:30:00,27.21,27.3,27.06,27.11,287700.0,20.2798,20.3469,20.168,20.2053,287700.0
2011-10-13 09:30:00,27.0,27.07,26.54,26.62,77900.0,20.1233,20.1755,19.7805,19.8401,77900.0
2011-10-13 10:00:00,26.59,26.66,26.33,26.5,56600.0,19.8177,19.8699,19.624,19.7507,56600.0
2011-10-13 10:30:00,26.5,26.55,26.33,26.33,34300.0,19.7507,19.7879,19.624,19.624,34300.0
2011-10-13 11:00:00,26.34,26.45,26.28,26.35,32100.0,19.6314,19.7134,19.5867,19.6389,32100.0
2011-10-13 11:30:00,26.35,26.53,26.33,26.47,34500.0,19.6389,19.773,19.624,19.7283,34500.0
2011-10-13 12:00:00,26.48,26.56,26.44,26.46,38100.0,19.7358,19.7954,19.7059,19.7208,38100.0
2011-10-13 12:30:00,26.44,26.45,26.37,26.43,44800.0,19.7059,19.7134,19.6538,19.6985,44800.0
2011-10-13 13:00:00,26.44,26.7,26.42,26.66,57400.0,19.7059,19.8997,19.691,19.8699,57400.0
2011-10-13 13:30:00,26.66,26.7,26.6,26.63,35500.0,19.8699,19.8997,19.8252,19.8476,35500.0
2011-10-13 14:00:00,26.62,26.74,26.58,26.62,38700.0,19.8401,19.9295,19.8103,19.8401,38700.0
2011-10-13 14:30:00,26.62,26.81,26.57,26.76,50400.0,19.8401,19.9817,19.8028,19.9444,50400.0
2011-10-13 15:00:00,26.75,26.9,26.72,26.72,88300.0,19.937,20.0488,19.9146,19.9146,88300.0
2011-10-13 15:30:00,26.74,26.92,26.69,26.88,184400.0,19.9295,20.0637,19.8923,20.0339,184400.0
2011-10-14 09:30:00,27.28,27.37,27.2,27.34,44800.0,20.332,20.3991,20.2724,20.3767,44800.0
2011-10-14 10:00:00,27.33,27.33,27.07,27.07,24800.0,20.3693,20.3693,20.1755,20.1755,24800.0
2011-10-14 10:30:00,27.07,27.17,27.03,27.11,37700.0,20.1755,20.25,20.1457,20.2053,37700.0
2011-10-14 11:00:00,27.12,27.17,26.99,27.01,30400.0,20.2128,20.25,20.1159,20.1308,30400.0
2011-10-14 11:30:00,27.02,27.12,27.02,27.05,29200.0,20.1382,20.2128,20.1382,20.1606,29200.0
2011-10-14 12:00:00,27.05,27.05,26.96,27.03,21400.0,20.1606,20.1606,20.0935,20.1457,21400.0
2011-10-14 12:30:00,27.03,27.12,27.03,27.09,28700.0,20.1457,20.2128,20.1457,20.1904,28700.0
2011-10-14 13:00:00,27.1,27.2,27.08,27.12,36100.0,20.1978,20.2724,20.1829,20.2128,36100.0
2011-10-14 13:30:00,27.12,27.31,27.1,27.29,80300.0,20.2128,20.3544,20.1978,20.3395,80300.0
2011-10-14 14:00:00,27.3,27.44,27.29,27.42,74800.0,20.3469,20.4513,20.3395,20.4363,74800.0
2011-10-14 14:30:00,27.41,27.53,27.32,27.53,119200.0,20.4289,20.5183,20.3618,20.5183,119200.0
2011-10-14 15:00:00,27.53,27.54,27.44,27.52,75800.0,20.5183,20.5258,20.4513,20.5109,75800.0
2011-10-14 15:30:00,27.53,27.65,27.36,27.53,276600.0,20.5183,20.6078,20.3916,20.5183,276600.0
2011-10-17 09:30:00,27.31,27.31,26.94,27.03,95300.0,20.3544,20.3544,20.0786,20.1457,95300.0
2011-10-17 10:00:00,27.03,27.07,26.6,26.6,68100.0,20.1457,20.1755,19.8252,19.8252,68100.0
2011-10-17 10:30:00,26.59,26.68,26.49,26.53,32300.0,19.8177,19.8848,19.7432,19.773,32300.0
2011-10-17 11:00:00,26.55,26.69,26.53,26.69,30500.0,19.7879,19.8923,19.773,19.8923,30500.0
2011-10-17 11:30:00,26.68,26.77,26.62,26.64,29700.0,19.8848,19.9519,19.8401,19.855,29700.0
2011-10-17 12:00:00,26.62,26.63,26.52,26.52,36400.0,19.8401,19.8476,19.7656,19.7656,36400.0
2011-10-17 12:30:00,26.52,26.54,26.33,26.37,67000.0,19.7656,19.7805,19.624,19.6538,67000.0
2011-10-17 13:00:00,26.36,26.36,26.2,26.29,164900.0,19.6463,19.6463,19.5271,19.5941,164900.0
2011-10-17 13:30:00,26.29,26.29,26.1,26.18,135700.0,19.5941,19.5941,19.4525,19.5122,135700.0
2011-10-17 14:00:00,26.17,26.22,26.09,26.2,85400.0,19.5047,19.542,19.4451,19.5271,85400.0
2011-10-17 14:30:00,26.19,26.22,26.07,26.22,176900.0,19.5196,19.542,19.4302,19.542,176900.0
2011-10-17 15:00:00,26.22,26.3,26.13,26.18,163000.0,19.542,19.6016,19.4749,19.5122,163000.0
2011-10-17 15:30:00,26.18,26.28,26.0,26.07,239800.0,19.5122,19.5867,19.378,19.4302,239800.0
2011-10-18 09:30:00,26.08,26.33,25.96,26.06,121000.0,19.4376,19.624,19.3482,19.4227,121000.0
2011-10-18 10:00:00,26.03,26.49,25.95,26.49,160400.0,19.4004,19.7432,19.3407,19.7432,160400.0
2011-10-18 10:30:00,26.51,26.68,26.43,26.62,82400.0,19.7581,19.8848,19.6985,19.8401,82400.0
2011-10-18 11:00:00,26.61,26.65,26.49,26.53,50500.0,19.8326,19.8625,19.7432,19.773,50500.0
2011-10-18 11:30:00,26.54,26.66,26.46,26.5,105800.0,19.7805,19.8699,19.7208,19.7507,105800.0
2011-10-18 12:00:00,26.5,26.52,26.39,26.44,101100.0,19.7507,19.7656,19.6687,19.7059,101100.0
2011-10-18 12:30:00,26.44,26.56,26.41,26.49,101900.0,19.7059,19.7954,19.6836,19.7432,101900.0
2011-10-18 13:00:00,26.5,26.54,26.41,26.48,70100.0,19.7507,19.7805,19.6836,19.7358,70100.0
2011-10-18 13:30:00,26.49,26.64,26.45,26.57,49600.0,19.7432,19.855,19.7134,19.8028,49600.0
2011-10-18 14:00:00,26.59,26.63,26.54,26.54,90700.0,19.8177,19.8476,19.7805,19.7805,90700.0
2011-10-18 14:30:00,26.54,26.59,26.44,26.49,115400.0,19.7805,19.8177,19.7059,19.7432,115400.0
2011-10-18 15:00:00,26.51,27.1,26.51,26.93,286600.0,19.7581,20.1978,19.7581,20.0711,286600.0
2011-10-18 15:30:00,26.93,27.2,26.84,27.02,315200.0,20.0711,20.2724,20.0041,20.1382,315200.0
2011-10-19 09:30:00,26.86,26.86,25.92,26.05,313900.0,20.019,20.019,19.3184,19.4153,313900.0
2011-10-19 10:00:00,26.05,26.2,25.84,26.16,283100.0,19.4153,19.5271,19.2588,19.4973,283100.0
2011-10-19 10:30:00,26.17,26.18,25.92,25.95,112200.0,19.5047,19.5122,19.3184,19.3407,112200.0
2011-10-19 11:00:00,25.95,26.01,25.86,25.97,114500.0,19.3407,19.3855,19.2737,19.3556,114500.0
2011-10-19 11:30:00,25.97,25.99,25.82,25.82,97000.0,19.3556,19.3706,19.2439,19.2439,97000.0
2011-10-19 12:00:00,25.83,25.92,25.83,25.86,130300.0,19.2513,19.3184,19.2513,19.2737,130300.0
2011-10-19 12:30:00,25.86,25.92,25.84,25.88,77300.0,19.2737,19.3184,19.2588,19.2886,77300.0
2011-10-19 13:00:00,25.88,25.93,25.84,25.87,160900.0,19.2886,19.3258,19.2588,19.2811,160900.0
2011-10-19 13:30:00,25.88,25.88,25.8,25.85,170600.0,19.2886,19.2886,19.2289,19.2662,170600.0
2011-10-19 14:00:00,25.85,25.87,25.58,25.6,279700.0,19.2662,19.2811,19.065,19.0799,279700.0
2011-10-19 14:30:00,25.6,25.68,25.44,25.51,216000.0,19.0799,19.1395,18.9606,19.0128,216000.0
2011-10-19 15:00:00,25.5,25.58,25.42,25.45,274100.0,19.0054,19.065,18.9457,18.9681,274100.0
2011-10-19 15:30:00,25.43,25.55,25.38,25.46,410600.0,18.9532,19.0426,18.9159,18.9755,410600.0
2011-10-20 09:30:00,25.39,25.64,25.22,25.22,191200.0,18.9234,19.1097,18.7967,18.7967,191200.0
2011-10-20 10:00:00,25.22,25.71,25.22,25.47,119700.0,18.7967,19.1619,18.7967,18.983,119700.0
2011-10-20 10:30:00,25.48,25.57,25.33,25.33,127500.0,18.9904,19.0575,18.8787,18.8787,127500.0
2011-10-20 11:00:00,25.31,25.54,25.28,25.52,85600.0,18.8637,19.0352,18.8414,19.0203,85600.0
2011-10-20 11:30:00,25.52,25.56,25.31,25.39,65300.0,19.0203,19.0501,18.8637,18.9234,65300.0
2011-10-20 12:00:00,25.4,25.43,25.28,25.4,60700.0,18.9308,18.9532,18.8414,18.9308,60700.0
2011-10-20 12:30:00,25.42,25.61,25.41,25.57,53300.0,18.9457,19.0873,18.9383,19.0575,53300.0
2011-10-20 13:00:00,25.58,25.83,25.48,25.73,71400.0,19.065,19.2513,18.9904,19.1768,71400.0
2011-10-20 13:30:00,25.73,25.77,25.47,25.57,135400.0,19.1768,19.2066,18.983,19.0575,135400.0
2011-10-20 14:00:00,25.57,25.63,25.47,25.56,80600.0,19.0575,19.1022,18.983,19.0501,80600.0
2011-10-20 14:30:00,25.56,25.71,25.5,25.64,174900.0,19.0501,19.1619,19.0054,19.1097,174900.0
2011-10-20 15:00:00,25.64,25.69,25.56,25.62,142900.0,19.1097,19.147,19.0501,19.0948,142900.0
2011-10-20 15:30:00,25.62,25.64,25.49,25.56,401100.0,19.0948,19.1097,18.9979,19.0501,401100.0
2011-10-21 09:30:00,25.83,25.9,25.61,25.7,230300.0,19.2513,19.3035,19.0873,19.1544,230300.0
2011-10-21 10:00:00,25.69,25.83,25.66,25.7,170500.0,19.147,19.2513,19.1246,19.1544,170500.0
2011-10-21 10:30:00,25.7,25.78,25.62,25.7,161600.0,19.1544,19.214,19.0948,19.1544,161600.0
2011-10-21 11:00:00,25.7,25.72,25.66,25.71,91900.0,19.1544,19.1693,19.1246,19.1619,91900.0
2011-10-21 11:30:00,25.71,25.81,25.66,25.8,156700.0,19.1619,19.2364,19.1246,19.2289,156700.0
2011-10-21 12:00:00,25.8,25.99,25.8,25.99,83400.0,19.2289,19.3706,19.2289,19.3706,83400.0
2011-10-21 12:30:00,25.99,26.0,25.94,25.97,45600.0,19.3706,19.378,19.3333,19.3556,45600.0
2011-10-21 13:00:00,25.97,26.02,25.93,25.96,117500.0,19.3556,19.3929,19.3258,19.3482,117500.0
2011-10-21 13:30:00,25.96,26.03,25.92,25.97,64400.0,19.3482,19.4004,19.3184,19.3556,64400.0
2011-10-21 14:00:00,25.96,26.25,25.95,26.22,74000.0,19.3482,19.5643,19.3407,19.542,74000.0
2011-10-21 14:30:00,26.22,26.32,26.16,26.26,71400.0,19.542,19.6165,19.4973,19.5718,71400.0
2011-10-21 15:00:00,26.27,26.33,26.24,26.25,100200.0,19.5792,19.624,19.5569,19.5643,100200.0
2011-10-21 15:30:00,26.25,26.41,26.2,26.41,188300.0,19.5643,19.6836,19.5271,19.6836,188300.0
2011-10-24 09:30:00,26.51,26.64,26.27,26.59,75200.0,19.7581,19.855,19.5792,19.8177,75200.0
2011-10-24 10:00:00,26.58,26.88,26.51,26.83,70400.0,19.8103,20.0339,19.7581,19.9966,70400.0
2011-10-24 10:30:00,26.83,26.99,26.83,26.93,49700.0,19.9966,20.1159,19.9966,20.0711,49700.0
2011-10-24 11:00:00,26.93,27.25,26.93,27.24,70700.0,20.0711,20.3096,20.0711,20.3022,70700.0
2011-10-24 11:30:00,27.23,27.33,27.15,27.17,39400.0,20.2947,20.3693,20.2351,20.25,39400.0
2011-10-24 12:00:00,27.17,27.25,27.14,27.24,62700.0,20.25,20.3096,20.2277,20.3022,62700.0
2011-10-24 12:30:00,27.24,27.25,27.07,27.19,42300.0,20.3022,20.3096,20.1755,20.2649,42300.0
2011-10-24 13:00:00,27.19,27.33,27.17,27.32,36300.0,20.2649,20.3693,20.25,20.3618,36300.0
2011-10-24 13:30:00,27.32,27.43,27.29,27.38,50200.0,20.3618,20.4438,20.3395,20.4065,50200.0
2011-10-24 14:00:00,27.38,27.38,27.12,27.18,100600.0,20.4065,20.4065,20.2128,20.2575,100600.0
2011-10-24 14:30:00,27.19,27.28,27.18,27.28,86800.0,20.2649,20.332,20.2575,20.332,86800.0
2011-10-24 15:00:00,27.29,27.31,27.11,27.12,130000.0,20.3395,20.3544,20.2053,20.2128,130000.0
2011-10-24 15:30:00,27.13,27.25,27.1,27.23,319500.0,20.2202,20.3096,20.1978,20.2947,319500.0
2011-10-25 09:30:00,26.91,26.95,26.11,26.39,299100.0,20.0562,20.086,19.46,19.6687,299100.0
2011-10-25 10:00:00,26.34,26.6,26.21,26.55,146200.0,19.6314,19.8252,19.5345,19.7879,146200.0
2011-10-25 10:30:00,26.54,26.74,26.45,26.46,91900.0,19.7805,19.9295,19.7134,19.7208,91900.0
2011-10-25 11:00:00,26.47,26.51,26.25,26.29,68400.0,19.7283,19.7581,19.5643,19.5941,68400.0
2011-10-25 11:30:00,26.3,26.46,26.28,26.45,84300.0,19.6016,19.7208,19.5867,19.7134,84300.0
2011-10-25 12:00:00,26.45,26.8,26.41,26.77,88700.0,19.7134,19.9743,19.6836,19.9519,88700.0
2011-10-25 12:30:00,26.78,26.84,26.63,26.64,58500.0,19.9593,20.0041,19.8476,19.855,58500.0
2011-10-25 13:00:00,26.63,26.74,26.49,26.49,56500.0,19.8476,19.9295,19.7432,19.7432,56500.0
2011-10-25 13:30:00,26.48,26.56,26.4,26.44,39200.0,19.7358,19.7954,19.6761,19.7059,39200.0
2011-10-25 14:00:00,26.45,26.45,26.29,26.3,115800.0,19.7134,19.7134,19.5941,19.6016,115800.0
2011-10-25 14:30:00,26.3,26.39,26.29,26.35,136000.0,19.6016,19.6687,19.5941,19.6389,136000.0
2011-10-25 15:00:00,26.36,26.39,26.25,26.3,159400.0,19.6463,19.6687,19.5643,19.6016,159400.0
2011-10-25 15:30:00,26.3,26.44,26.14,26.3,397700.0,19.6016,19.7059,19.4824,19.6016,397700.0
2011-10-26 09:30:00,24.96,25.56,24.5,25.05,649500.0,18.6029,19.0501,18.26,18.67,649500.0
2011-10-26 10:00:00,25.08,25.14,24.87,25.06,291900.0,18.6923,18.737,18.5358,18.6774,291900.0
2011-10-26 10:30:00,25.06,25.06,24.6,24.61,357000.0,18.6774,18.6774,18.3346,18.342,357000.0
2011-10-26 11:00:00,24.61,24.75,24.46,24.75,533400.0,18.342,18.4464,18.2302,18.4464,533400.0
2011-10-26 11:30:00,24.75,25.06,24.74,24.97,363200.0,18.4464,18.6774,18.4389,18.6103,363200.0
2011-10-26 12:00:00,24.95,25.01,24.83,24.9,330500.0,18.5954,18.6402,18.506,18.5582,330500.0
2011-10-26 12:30:00,24.88,24.92,24.8,24.82,115900.0,18.5433,18.5731,18.4836,18.4985,115900.0
2011-10-26 13:00:00,24.82,24.86,24.65,24.74,112900.0,18.4985,18.5284,18.3718,18.4389,112900.0
2011-10-26 13:30:00,24.73,25.14,24.73,25.02,200100.0,18.4315,18.737,18.4315,18.6476,200100.0
2011-10-26 14:00:00,25.01,25.11,24.95,25.03,235500.0,18.6402,18.7147,18.5954,18.6551,235500.0
2011-10-26 14:30:00,25.02,25.23,25.01,25.14,166500.0,18.6476,18.8041,18.6402,18.737,166500.0
2011-10-26 15:00:00,25.14,25.59,25.03,25.59,932300.0,18.737,19.0724,18.6551,19.0724,932300.0
2011-10-26 15:30:00,25.59,25.66,25.31,25.37,400900.0,19.0724,19.1246,18.8637,18.9085,400900.0
2011-10-27 09:30:00,26.49,27.43,26.28,27.42,518600.0,19.7432,20.4438,19.5867,20.4363,518600.0
2011-10-27 10:00:00,27.42,27.48,27.26,27.32,265900.0,20.4363,20.4811,20.3171,20.3618,265900.0
2011-10-27 10:30:00,27.32,27.51,27.25,27.5,163200.0,20.3618,20.5034,20.3096,20.496,163200.0
2011-10-27 11:00:00,27.51,27.66,27.48,27.66,177200.0,20.5034,20.6152,20.4811,20.6152,177200.0
2011-10-27 11:30:00,27.67,27.8,27.61,27.75,173700.0,20.6227,20.7196,20.578,20.6823,173700.0
2011-10-27 12:00:00,27.76,27.92,27.69,27.79,127500.0,20.6897,20.809,20.6376,20.7121,127500.0
2011-10-27 12:30:00,27.78,27.91,27.74,27.83,225800.0,20.7047,20.8015,20.6748,20.7419,225800.0
2011-10-27 13:00:00,27.84,28.05,27.82,28.02,126200.0,20.7494,20.9059,20.7345,20.8835,126200.0
2011-10-27 13:30:00,28.03,28.12,27.99,28.02,339100.0,20.891,20.9581,20.8612,20.8835,339100.0
2011-10-27 14:00:00,28.03,28.28,27.98,28.24,181200.0,20.891,21.0773,20.8537,21.0475,181200.0
2011-10-27 14:30:00,28.24,28.29,28.19,28.19,215300.0,21.0475,21.0848,21.0102,21.0102,215300.0
2011-10-27 15:00:00,28.19,28.39,28.19,28.26,272500.0,21.0102,21.1593,21.0102,21.0624,272500.0
2011-10-27 15:30:00,28.27,28.31,27.78,27.79,692600.0,21.0699,21.0997,20.7047,20.7121,692600.0
2011-10-28 09:30:00,27.73,28.04,27.6,27.86,160400.0,20.6674,20.8984,20.5705,20.7643,160400.0
2011-10-28 10:00:00,27.89,27.91,27.65,27.7,78700.0,20.7866,20.8015,20.6078,20.645,78700.0
2011-10-28 10:30:00,27.7,27.74,27.45,27.5,129600.0,20.645,20.6748,20.4587,20.496,129600.0
2011-10-28 11:00:00,27.48,27.7,27.45,27.68,74100.0,20.4811,20.645,20.4587,20.6301,74100.0
2011-10-28 11:30:00,27.69,27.73,27.45,27.47,65100.0,20.6376,20.6674,20.4587,20.4736,65100.0
2011-10-28 12:00:00,27.47,27.58,27.36,27.39,99200.0,20.4736,20.5556,20.3916,20.414,99200.0
2011-10-28 12:30:00,27.38,27.4,27.28,27.32,89300.0,20.4065,20.4214,20.332,20.3618,89300.0
2011-10-28 13:00:00,27.32,27.5,27.23,27.5,79900.0,20.3618,20.496,20.2947,20.496,79900.0
2011-10-28 13:30:00,27.49,27.54,27.42,27.51,60500.0,20.4885,20.5258,20.4363,20.5034,60500.0
2011-10-28 14:00:00,27.52,27.52,27.27,27.29,53400.0,20.5109,20.5109,20.3245,20.3395,53400.0
2011-10-28 14:30:00,27.29,27.43,27.29,27.42,80300.0,20.3395,20.4438,20.3395,20.4363,80300.0
2011-10-28 15:00:00,27.42,27.52,27.37,27.39,173900.0,20.4363,20.5109,20.3991,20.414,173900.0
2011-10-28 15:30:00,27.39,27.51,27.31,27.44,412400.0,20.414,20.5034,20.3544,20.4513,412400.0
2011-10-31 09:30:00,27.02,27.16,26.71,26.9,90900.0,20.1382,20.2426,19.9072,20.0488,90900.0
2011-10-31 10:00:00,26.9,27.0,26.85,26.98,74400.0,20.0488,20.1233,20.0115,20.1084,74400.0
2011-10-31 10:30:00,26.99,27.1,26.98,27.01,108400.0,20.1159,20.1978,20.1084,20.1308,108400.0
2011-10-31 11:00:00,27.0,27.07,26.94,27.0,126600.0,20.1233,20.1755,20.0786,20.1233,126600.0
2011-10-31 11:30:00,26.98,27.05,26.97,27.02,47800.0,20.1084,20.1606,20.101,20.1382,47800.0
2011-10-31 12:00:00,27.02,27.07,26.91,26.91,60900.0,20.1382,20.1755,20.0562,20.0562,60900.0
2011-10-31 12:30:00,26.9,27.0,26.89,26.97,40900.0,20.0488,20.1233,20.0413,20.101,40900.0
2011-10-31 13:00:00,26.97,27.07,26.97,27.03,65200.0,20.101,20.1755,20.101,20.1457,65200.0
2011-10-31 13:30:00,27.03,27.26,27.03,27.12,54400.0,20.1457,20.3171,20.1457,20.2128,54400.0
2011-10-31 14:00:00,27.11,27.14,27.01,27.06,113000.0,20.2053,20.2277,20.1308,20.168,113000.0
2011-10-31 14:30:00,27.06,27.07,27.0,27.02,87400.0,20.168,20.1755,20.1233,20.1382,87400.0
2011-10-31 15:00:00,27.02,27.02,26.76,26.81,164300.0,20.1382,20.1382,19.9444,19.9817,164300.0
2011-10-31 15:30:00,26.81,26.91,26.59,26.6,404500.0,19.9817,20.0562,19.8177,19.8252,404500.0
2011-11-01 09:30:00,25.72,25.87,25.33,25.61,165600.0,19.1693,19.2811,18.8787,19.0873,165600.0
2011-11-01 10:00:00,25.6,25.95,25.46,25.92,254000.0,19.0799,19.3407,18.9755,19.3184,254000.0
2011-11-01 10:30:00,25.91,25.95,25.82,25.87,84300.0,19.3109,19.3407,19.2439,19.2811,84300.0
2011-11-01 11:00:00,25.85,25.96,25.78,25.79,62000.0,19.2662,19.3482,19.214,19.2215,62000.0
2011-11-01 11:30:00,25.79,25.82,25.51,25.62,89400.0,19.2215,19.2439,19.0128,19.0948,89400.0
2011-11-01 12:00:00,25.61,25.64,25.38,25.51,69500.0,19.0873,19.1097,18.9159,19.0128,69500.0
2011-11-01 12:30:00,25.5,25.57,25.32,25.32,115700.0,19.0054,19.0575,18.8712,18.8712,115700.0
2011-11-01 13:00:00,25.31,25.77,25.28,25.76,114700.0,18.8637,19.2066,18.8414,19.1991,114700.0
2011-11-01 13:30:00,25.76,26.02,25.65,25.78,119000.0,19.1991,19.3929,19.1171,19.214,119000.0
2011-11-01 14:00:00,25.77,26.03,25.72,26.0,72900.0,19.2066,19.4004,19.1693,19.378,72900.0
2011-11-01 14:30:00,25.99,26.06,25.83,25.83,126400.0,19.3706,19.4227,19.2513,19.2513,126400.0
2011-11-01 15:00:00,25.83,25.88,25.68,25.76,157100.0,19.2513,19.2886,19.1395,19.1991,157100.0
2011-11-01 15:30:00,25.75,25.9,25.52,25.6,424800.0,19.1917,19.3035,19.0203,19.0799,424800.0
2011-11-02 09:30:00,26.25,26.47,26.14,26.16,138200.0,19.5643,19.7283,19.4824,19.4973,138200.0
2011-11-02 10:00:00,26.16,26.23,26.07,26.22,85200.0,19.4973,19.5494,19.4302,19.542,85200.0
2011-11-02 10:30:00,26.22,26.54,26.15,26.49,82900.0,19.542,19.7805,19.4898,19.7432,82900.0
2011-11-02 11:00:00,26.49,26.5,26.29,26.31,76300.0,19.7432,19.7507,19.5941,19.6091,76300.0
2011-11-02 11:30:00,26.31,26.32,26.13,26.13,64000.0,19.6091,19.6165,19.4749,19.4749,64000.0
2011-11-02 12:00:00,26.13,26.22,26.1,26.17,52900.0,19.4749,19.542,19.4525,19.5047,52900.0
2011-11-02 12:30:00,26.19,26.28,26.03,26.04,56300.0,19.5196,19.5867,19.4004,19.4078,56300.0
2011-11-02 13:00:00,26.03,26.04,25.83,25.9,71400.0,19.4004,19.4078,19.2513,19.3035,71400.0
2011-11-02 13:30:00,25.9,26.06,25.9,25.92,51800.0,19.3035,19.4227,19.3035,19.3184,51800.0
2011-11-02 14:00:00,25.9,26.02,25.83,25.92,70400.0,19.3035,19.3929,19.2513,19.3184,70400.0
2011-11-02 14:30:00,25.9,26.11,25.88,26.06,83600.0,19.3035,19.46,19.2886,19.4227,83600.0
2011-11-02 15:00:00,26.07,26.21,25.99,26.15,152000.0,19.4302,19.5345,19.3706,19.4898,152000.0
2011-11-02 15:30:00,26.14,26.19,26.02,26.14,223200.0,19.4824,19.5196,19.3929,19.4824,223200.0
2011-11-03 09:30:00,26.48,26.6,26.32,26.33,55200.0,19.7358,19.8252,19.6165,19.624,55200.0
2011-11-03 10:00:00,26.3,26.32,26.02,26.16,73000.0,19.6016,19.6165,19.3929,19.4973,73000.0
2011-11-03 10:30:00,26.18,26.36,26.11,26.18,122800.0,19.5122,19.6463,19.46,19.5122,122800.0
2011-11-03 11:00:00,26.17,26.5,26.13,26.47,87800.0,19.5047,19.7507,19.4749,19.7283,87800.0
2011-11-03 11:30:00,26.48,26.51,26.34,26.34,48400.0,19.7358,19.7581,19.6314,19.6314,48400.0
2011-11-03 12:00:00,26.33,26.51,26.33,26.46,53000.0,19.624,19.7581,19.624,19.7208,53000.0
2011-11-03 12:30:00,26.46,26.61,26.35,26.57,76200.0,19.7208,19.8326,19.6389,19.8028,76200.0
2011-11-03 13:00:00,26.6,26.7,26.56,26.65,50100.0,19.8252,19.8997,19.7954,19.8625,50100.0
2011-11-03 13:30:00,26.65,26.88,26.63,26.78,89300.0,19.8625,20.0339,19.8476,19.9593,89300.0
2011-11-03 14:00:00,26.78,26.85,26.72,26.75,67500.0,19.9593,20.0115,19.9146,19.937,67500.0
2011-11-03 14:30:00,26.74,26.82,26.68,26.78,39900.0,19.9295,19.9892,19.8848,19.9593,39900.0
2011-11-03 15:00:00,26.79,26.89,26.74,26.89,95900.0,19.9668,20.0413,19.9295,20.0413,95900.0
2011-11-03 15:30:00,26.88,26.98,26.8,26.9,356400.0,20.0339,20.1084,19.9743,20.0488,356400.0
2011-11-04 09:30:00,26.58,26.64,26.39,26.39,62700.0,19.8103,19.855,19.6687,19.6687,62700.0
2011-11-04 10:00:00,26.39,26.42,26.16,26.21,50800.0,19.6687,19.691,19.4973,19.5345,50800.0
2011-11-04 10:30:00,26.2,26.34,26.08,26.32,41600.0,19.5271,19.6314,19.4376,19.6165,41600.0
2011-11-04 11:00:00,26.32,26.38,26.22,26.31,50600.0,19.6165,19.6612,19.542,19.6091,50600.0
2011-11-04 11:30:00,26.32,26.4,26.26,26.37,44000.0,19.6165,19.6761,19.5718,19.6538,44000.0
2011-11-04 12:00:00,26.37,26.47,26.37,26.42,35200.0,19.6538,19.7283,19.6538,19.691,35200.0
2011-11-04 12:30:00,26.44,26.46,26.32,26.36,55600.0,19.7059,19.7208,19.6165,19.6463,55600.0
2011-11-04 13:00:00,26.36,26.55,26.32,26.5,107100.0,19.6463,19.7879,19.6165,19.7507,107100.0
2011-11-04 13:30:00,26.51,26.7,26.48,26.61,57200.0,19.7581,19.8997,19.7358,19.8326,57200.0
2011-11-04 14:00:00,26.6,26.74,26.58,26.7,99600.0,19.8252,19.9295,19.8103,19.8997,99600.0
2011-11-04 14:30:00,26.71,26.78,26.63,26.71,69100.0,19.9072,19.9593,19.8476,19.9072,69100.0
2011-11-04 15:00:00,26.7,26.71,26.55,26.61,163500.0,19.8997,19.9072,19.7879,19.8326,163500.0
2011-11-04 15:30:00,26.61,26.71,26.55,26.63,233400.0,19.8326,19.9072,19.7879,19.8476,233400.0
2011-11-07 09:30:00,26.78,26.97,26.76,26.76,95100.0,19.9593,20.101,19.9444,19.9444,95100.0
2011-11-07 10:00:00,26.76,26.79,26.48,26.5,65600.0,19.9444,19.9668,19.7358,19.7507,65600.0
2011-11-07 10:30:00,26.49,26.5,26.06,26.16,100500.0,19.7432,19.7507,19.4227,19.4973,100500.0
2011-11-07 11:00:00,26.14,26.31,26.13,26.16,51000.0,19.4824,19.6091,19.4749,19.4973,51000.0
2011-11-07 11:30:00,26.18,26.22,26.12,26.13,57400.0,19.5122,19.542,19.4674,19.4749,57400.0
2011-11-07 12:00:00,26.14,26.21,25.91,25.95,93600.0,19.4824,19.5345,19.3109,19.3407,93600.0
2011-11-07 12:30:00,25.95,26.02,25.88,25.98,55000.0,19.3407,19.3929,19.2886,19.3631,55000.0
2011-11-07 13:00:00,25.97,26.07,25.92,26.07,31300.0,19.3556,19.4302,19.3184,19.4302,31300.0
2011-11-07 13:30:00,26.08,26.19,25.98,26.16,65400.0,19.4376,19.5196,19.3631,19.4973,65400.0
2011-11-07 14:00:00,26.16,26.3,26.15,26.29,75600.0,19.4973,19.6016,19.4898,19.5941,75600.0
2011-11-07 14:30:00,26.29,26.34,26.22,26.32,97300.0,19.5941,19.6314,19.542,19.6165,97300.0
2011-11-07 15:00:00,26.32,26.36,26.21,26.21,112000.0,19.6165,19.6463,19.5345,19.5345,112000.0
2011-11-07 15:30:00,26.21,26.36,26.21,26.31,306000.0,19.5345,19.6463,19.5345,19.6091,306000.0
2011-11-08 09:30:00,26.5,26.76,26.45,26.61,65000.0,19.7507,19.9444,19.7134,19.8326,65000.0
2011-11-08 10:00:00,26.6,26.62,26.12,26.16,63200.0,19.8252,19.8401,19.4674,19.4973,63200.0
2011-11-08 10:30:00,26.16,26.35,26.15,26.18,96300.0,19.4973,19.6389,19.4898,19.5122,96300.0
2011-11-08 11:00:00,26.17,26.22,25.94,26.04,113200.0,19.5047,19.542,19.3333,19.4078,113200.0
2011-11-08 11:30:00,26.04,26.06,25.9,26.0,29900.0,19.4078,19.4227,19.3035,19.378,29900.0
2011-11-08 12:00:00,25.98,26.17,25.95,26.12,42800.0,19.3631,19.5047,19.3407,19.4674,42800.0
2011-11-08 12:30:00,26.12,26.2,26.11,26.18,23700.0,19.4674,19.5271,19.46,19.5122,23700.0
2011-11-08 13:00:00,26.18,26.25,26.13,26.23,29900.0,19.5122,19.5643,19.4749,19.5494,29900.0
2011-11-08 13:30:00,26.22,26.38,26.18,26.33,57200.0,19.542,19.6612,19.5122,19.624,57200.0
2011-11-08 14:00:00,26.35,26.45,26.26,26.45,49300.0,19.6389,19.7134,19.5718,19.7134,49300.0
2011-11-08 14:30:00,26.45,26.49,26.4,26.47,44100.0,19.7134,19.7432,19.6761,19.7283,44100.0
2011-11-08 15:00:00,26.47,26.57,26.4,26.52,96500.0,19.7283,19.8028,19.6761,19.7656,96500.0
2011-11-08 15:30:00,26.52,26.57,26.46,26.52,222100.0,19.7656,19.8028,19.7208,19.7656,222100.0
2011-11-09 09:30:00,25.84,25.94,25.65,25.76,85900.0,19.2588,19.3333,19.1171,19.1991,85900.0
2011-11-09 10:00:00,25.77,25.93,25.74,25.77,71100.0,19.2066,19.3258,19.1842,19.2066,71100.0
2011-11-09 10:30:00,25.75,25.89,25.64,25.8,56700.0,19.1917,19.296,19.1097,19.2289,56700.0
2011-11-09 11:00:00,25.8,25.93,25.72,25.84,36400.0,19.2289,19.3258,19.1693,19.2588,36400.0
2011-11-09 11:30:00,25.85,25.98,25.81,25.91,41600.0,19.2662,19.3631,19.2364,19.3109,41600.0
2011-11-09 12:00:00,25.91,25.94,25.76,25.77,45000.0,19.3109,19.3333,19.1991,19.2066,45000.0
2011-11-09 12:30:00,25.78,25.86,25.76,25.85,36600.0,19.214,19.2737,19.1991,19.2662,36600.0
2011-11-09 13:00:00,25.85,25.9,25.75,25.79,39300.0,19.2662,19.3035,19.1917,19.2215,39300.0
2011-11-09 13:30:00,25.78,25.78,25.53,25.6,74400.0,19.214,19.214,19.0277,19.0799,74400.0
2011-11-09 14:00:00,25.59,25.6,25.3,25.43,153800.0,19.0724,19.0799,18.8563,18.9532,153800.0
2011-11-09 14:30:00,25.42,25.52,25.34,25.45,92600.0,18.9457,19.0203,18.8861,18.9681,92600.0
2011-11-09 15:00:00,25.43,25.65,25.42,25.56,109200.0,18.9532,19.1171,18.9457,19.0501,109200.0
2011-11-09 15:30:00,25.54,25.55,25.36,25.42,227100.0,19.0352,19.0426,18.901,18.9457,227100.0
2011-11-10 09:30:00,25.79,25.94,25.61,25.61,52900.0,19.2215,19.3333,19.0873,19.0873,52900.0
2011-11-10 10:00:00,25.63,25.82,25.59,25.61,46000.0,19.1022,19.2439,19.0724,19.0873,46000.0
2011-11-10 10:30:00,25.61,25.61,25.48,25.55,49100.0,19.0873,19.0873,18.9904,19.0426,49100.0
2011-11-10 11:00:00,25.55,25.68,25.51,25.56,75700.0,19.0426,19.1395,19.0128,19.0501,75700.0
2011-11-10 11:30:00,25.56,25.8,25.51,25.68,97700.0,19.0501,19.2289,19.0128,19.1395,97700.0
2011-11-10 12:00:00,25.67,25.73,25.56,25.57,53700.0,19.1321,19.1768,19.0501,19.0575,53700.0
2011-11-10 12:30:00,25.54,25.61,25.41,25.57,39900.0,19.0352,19.0873,18.9383,19.0575,39900.0
2011-11-10 13:00:00,25.57,25.78,25.55,25.61,41200.0,19.0575,19.214,19.0426,19.0873,41200.0
2011-11-10 13:30:00,25.61,25.72,25.51,25.6,49100.0,19.0873,19.1693,19.0128,19.0799,49100.0
2011-11-10 14:00:00,25.6,25.61,25.41,25.44,80700.0,19.0799,19.0873,18.9383,18.9606,80700.0
2011-11-10 14:30:00,25.43,25.53,25.29,25.29,58000.0,18.9532,19.0277,18.8488,18.8488,58000.0
2011-11-10 15:00:00,25.3,25.61,25.3,25.56,167500.0,18.8563,19.0873,18.8563,19.0501,167500.0
2011-11-10 15:30:00,25.55,25.66,25.44,25.64,257400.0,19.0426,19.1246,18.9606,19.1097,257400.0
2011-11-11 09:30:00,26.05,26.18,25.91,26.12,158000.0,19.4153,19.5122,19.3109,19.4674,158000.0
2011-11-11 10:00:00,26.12,26.19,26.06,26.17,96600.0,19.4674,19.5196,19.4227,19.5047,96600.0
2011-11-11 10:30:00,26.17,26.2,26.1,26.13,175800.0,19.5047,19.5271,19.4525,19.4749,175800.0
2011-11-11 11:00:00,26.14,26.14,26.0,26.02,73300.0,19.4824,19.4824,19.378,19.3929,73300.0
2011-11-11 11:30:00,26.03,26.05,25.89,25.89,35400.0,19.4004,19.4153,19.296,19.296,35400.0
2011-11-11 12:00:00,25.91,26.05,25.91,25.97,51000.0,19.3109,19.4153,19.3109,19.3556,51000.0
2011-11-11 12:30:00,25.97,26.02,25.93,26.02,24600.0,19.3556,19.3929,19.3258,19.3929,24600.0
2011-11-11 13:00:00,26.04,26.09,25.96,26.0,38900.0,19.4078,19.4451,19.3482,19.378,38900.0
2011-11-11 13:30:00,25.99,26.1,25.98,26.0,44300.0,19.3706,19.4525,19.3631,19.378,44300.0
2011-11-11 14:00:00,26.01,26.09,26.0,26.03,78800.0,19.3855,19.4451,19.378,19.4004,78800.0
2011-11-11 14:30:00,26.05,26.06,25.91,25.94,164800.0,19.4153,19.4227,19.3109,19.3333,164800.0
2011-11-11 15:00:00,25.93,25.96,25.86,25.96,79400.0,19.3258,19.3482,19.2737,19.3482,79400.0
2011-11-11 15:30:00,25.96,26.07,25.94,26.01,349600.0,19.3482,19.4302,19.3333,19.3855,349600.0
2011-11-14 09:30:00,25.77,25.96,25.64,25.65,164400.0,19.2066,19.3482,19.1097,19.1171,164400.0
2011-11-14 10:00:00,25.67,25.95,25.64,25.94,109700.0,19.1321,19.3407,19.1097,19.3333,109700.0
2011-11-14 10:30:00,25.94,25.99,25.82,25.96,74500.0,19.3333,19.3706,19.2439,19.3482,74500.0
2011-11-14 11:00:00,25.95,26.02,25.93,25.98,84900.0,19.3407,19.3929,19.3258,19.3631,84900.0
2011-11-14 11:30:00,25.98,26.01,25.92,25.97,128000.0,19.3631,19.3855,19.3184,19.3556,128000.0
2011-11-14 12:00:00,25.98,26.01,25.94,25.94,101400.0,19.3631,19.3855,19.3333,19.3333,101400.0
2011-11-14 12:30:00,25.96,26.03,25.87,26.0,85900.0,19.3482,19.4004,19.2811,19.378,85900.0
2011-11-14 13:00:00,25.99,26.04,25.99,26.04,91400.0,19.3706,19.4078,19.3706,19.4078,91400.0
2011-11-14 13:30:00,26.02,26.1,26.0,26.07,154800.0,19.3929,19.4525,19.378,19.4302,154800.0
2011-11-14 14:00:00,26.06,26.18,26.05,26.1,87100.0,19.4227,19.5122,19.4153,19.4525,87100.0
2011-11-14 14:30:00,26.1,26.16,26.09,26.14,129900.0,19.4525,19.4973,19.4451,19.4824,129900.0
2011-11-14 15:00:00,26.14,26.37,26.14,26.34,223000.0,19.4824,19.6538,19.4824,19.6314,223000.0
2011-11-14 15:30:00,26.33,26.63,26.32,26.57,625900.0,19.624,19.8476,19.6165,19.8028,625900.0
2011-11-15 09:30:00,26.44,26.49,26.19,26.23,150900.0,19.7059,19.7432,19.5196,19.5494,150900.0
2011-11-15 10:00:00,26.23,26.38,26.22,26.36,64400.0,19.5494,19.6612,19.542,19.6463,64400.0
2011-11-15 10:30:00,26.35,26.44,26.29,26.3,53800.0,19.6389,19.7059,19.5941,19.6016,53800.0
2011-11-15 11:00:00,26.3,26.39,26.25,26.31,51500.0,19.6016,19.6687,19.5643,19.6091,51500.0
2011-11-15 11:30:00,26.31,26.37,26.22,26.36,66000.0,19.6091,19.6538,19.542,19.6463,66000.0
2011-11-15 12:00:00,26.35,26.5,26.34,26.47,33200.0,19.6389,19.7507,19.6314,19.7283,33200.0
2011-11-15 12:30:00,26.47,26.69,26.47,26.64,50600.0,19.7283,19.8923,19.7283,19.855,50600.0
2011-11-15 13:00:00,26.64,26.69,26.57,26.68,50800.0,19.855,19.8923,19.8028,19.8848,50800.0
2011-11-15 13:30:00,26.68,26.91,26.68,26.88,73900.0,19.8848,20.0562,19.8848,20.0339,73900.0
2011-11-15 14:00:00,26.88,27.01,26.79,26.82,122100.0,20.0339,20.1308,19.9668,19.9892,122100.0
2011-11-15 14:30:00,26.82,27.04,26.79,26.99,160200.0,19.9892,20.1531,19.9668,20.1159,160200.0
2011-11-15 15:00:00,27.0,27.04,26.94,27.01,121100.0,20.1233,20.1531,20.0786,20.1308,121100.0
2011-11-15 15:30:00,27.01,27.16,26.98,27.03,366400.0,20.1308,20.2426,20.1084,20.1457,366400.0
2011-11-16 09:30:00,26.79,26.93,26.48,26.85,50200.0,19.9668,20.0711,19.7358,20.0115,50200.0
2011-11-16 10:00:00,26.87,26.92,26.73,26.76,54700.0,20.0264,20.0637,19.9221,19.9444,54700.0
2011-11-16 10:30:00,26.74,26.85,26.67,26.78,43800.0,19.9295,20.0115,19.8774,19.9593,43800.0
2011-11-16 11:00:00,26.8,26.94,26.8,26.89,76800.0,19.9743,20.0786,19.9743,20.0413,76800.0
2011-11-16 11:30:00,26.89,26.92,26.76,26.78,42400.0,20.0413,20.0637,19.9444,19.9593,42400.0
2011-11-16 12:00:00,26.78,26.83,26.73,26.73,43800.0,19.9593,19.9966,19.9221,19.9221,43800.0
2011-11-16 12:30:00,26.74,26.81,26.69,26.73,30200.0,19.9295,19.9817,19.8923,19.9221,30200.0
2011-11-16 13:00:00,26.73,26.94,26.73,26.93,37500.0,19.9221,20.0786,19.9221,20.0711,37500.0
2011-11-16 13:30:00,26.92,26.96,26.88,26.9,50700.0,20.0637,20.0935,20.0339,20.0488,50700.0
2011-11-16 14:00:00,26.89,26.96,26.85,26.92,47900.0,20.0413,20.0935,20.0115,20.0637,47900.0
2011-11-16 14:30:00,26.93,26.99,26.83,26.91,81300.0,20.0711,20.1159,19.9966,20.0562,81300.0
2011-11-16 15:00:00,26.89,26.94,26.66,26.66,113900.0,20.0413,20.0786,19.8699,19.8699,113900.0
2011-11-16 15:30:00,26.65,26.65,26.39,26.45,267400.0,19.8625,19.8625,19.6687,19.7134,267400.0
2011-11-17 09:30:00,26.39,26.42,26.16,26.36,44500.0,19.6687,19.691,19.4973,19.6463,44500.0
2011-11-17 10:00:00,26.34,26.43,26.23,26.38,35900.0,19.6314,19.6985,19.5494,19.6612,35900.0
2011-11-17 10:30:00,26.41,26.46,26.32,26.32,23900.0,19.6836,19.7208,19.6165,19.6165,23900.0
2011-11-17 11:00:00,26.33,26.38,26.21,26.3,38900.0,19.624,19.6612,19.5345,19.6016,38900.0
2011-11-17 11:30:00,26.3,26.4,26.25,26.34,36100.0,19.6016,19.6761,19.5643,19.6314,36100.0
2011-11-17 12:00:00,26.31,26.35,26.2,26.27,31100.0,19.6091,19.6389,19.5271,19.5792,31100.0
2011-11-17 12:30:00,26.27,26.27,25.89,26.07,111200.0,19.5792,19.5792,19.296,19.4302,111200.0
2011-11-17 13:00:00,26.09,26.12,25.95,26.09,55400.0,19.4451,19.4674,19.3407,19.4451,55400.0
2011-11-17 13:30:00,26.07,26.14,25.93,26.14,80600.0,19.4302,19.4824,19.3258,19.4824,80600.0
2011-11-17 14:00:00,26.12,26.12,25.97,26.02,85300.0,19.4674,19.4674,19.3556,19.3929,85300.0
2011-11-17 14:30:00,26.02,26.14,25.96,26.05,73300.0,19.3929,19.4824,19.3482,19.4153,73300.0
2011-11-17 15:00:00,26.05,26.1,25.96,26.01,116200.0,19.4153,19.4525,19.3482,19.3855,116200.0
2011-11-17 15:30:00,26.01,26.09,25.86,26.07,284200.0,19.3855,19.4451,19.2737,19.4302,284200.0
2011-11-18 09:30:00,26.2,26.28,25.92,26.05,117200.0,19.5271,19.5867,19.3184,19.4153,117200.0
2011-11-18 10:00:00,26.08,26.09,25.89,25.94,24900.0,19.4376,19.4451,19.296,19.3333,24900.0
2011-11-18 10:30:00,25.94,26.17,25.94,26.14,30600.0,19.3333,19.5047,19.3333,19.4824,30600.0
2011-11-18 11:00:00,26.12,26.14,25.97,26.07,34500.0,19.4674,19.4824,19.3556,19.4302,34500.0
2011-11-18 11:30:00,26.09,26.1,25.96,25.98,31500.0,19.4451,19.4525,19.3482,19.3631,31500.0
2011-11-18 12:00:00,25.97,25.97,25.8,25.95,33800.0,19.3556,19.3556,19.2289,19.3407,33800.0
2011-11-18 12:30:00,25.94,25.99,25.89,25.93,27900.0,19.3333,19.3706,19.296,19.3258,27900.0
2011-11-18 13:00:00,25.93,26.06,25.92,26.06,46900.0,19.3258,19.4227,19.3184,19.4227,46900.0
2011-11-18 13:30:00,26.05,26.16,26.05,26.07,46500.0,19.4153,19.4973,19.4153,19.4302,46500.0
2011-11-18 14:00:00,26.04,26.17,25.99,26.04,47200.0,19.4078,19.5047,19.3706,19.4078,47200.0
2011-11-18 14:30:00,26.05,26.15,26.02,26.03,38100.0,19.4153,19.4898,19.3929,19.4004,38100.0
2011-11-18 15:00:00,26.04,26.1,25.99,26.04,53100.0,19.4078,19.4525,19.3706,19.4078,53100.0
2011-11-18 15:30:00,26.03,26.1,25.98,26.06,119000.0,19.4004,19.4525,19.3631,19.4227,119000.0
2011-11-21 09:30:00,25.6,25.62,25.3,25.32,40800.0,19.0799,19.0948,18.8563,18.8712,40800.0
2011-11-21 10:00:00,25.34,25.35,25.21,25.3,66000.0,18.8861,18.8936,18.7892,18.8563,66000.0
2011-11-21 10:30:00,25.3,25.35,25.18,25.22,78400.0,18.8563,18.8936,18.7669,18.7967,78400.0
2011-11-21 11:00:00,25.22,25.24,25.14,25.2,91200.0,18.7967,18.8116,18.737,18.7818,91200.0
2011-11-21 11:30:00,25.19,25.21,25.04,25.15,72300.0,18.7743,18.7892,18.6625,18.7445,72300.0
2011-11-21 12:00:00,25.12,25.17,25.09,25.13,60900.0,18.7221,18.7594,18.6998,18.7296,60900.0
2011-11-21 12:30:00,25.14,25.15,25.04,25.04,59000.0,18.737,18.7445,18.6625,18.6625,59000.0
2011-11-21 13:00:00,25.04,25.14,25.04,25.06,68900.0,18.6625,18.737,18.6625,18.6774,68900.0
2011-11-21 13:30:00,25.06,25.07,24.97,24.98,104300.0,18.6774,18.6849,18.6103,18.6178,104300.0
2011-11-21 14:00:00,24.98,25.25,24.97,25.17,58100.0,18.6178,18.819,18.6103,18.7594,58100.0
2011-11-21 14:30:00,25.16,25.32,25.16,25.2,44300.0,18.7519,18.8712,18.7519,18.7818,44300.0
2011-11-21 15:00:00,25.21,25.33,25.13,25.32,68200.0,18.7892,18.8787,18.7296,18.8712,68200.0
2011-11-21 15:30:00,25.31,25.37,25.23,25.25,189600.0,18.8637,18.9085,18.8041,18.819,189600.0
2011-11-22 09:30:00,25.17,25.17,24.96,24.96,65900.0,18.7594,18.7594,18.6029,18.6029,65900.0
2011-11-22 10:00:00,24.96,25.05,24.82,24.98,40000.0,18.6029,18.67,18.4985,18.6178,40000.0
2011-11-22 10:30:00,24.99,24.99,24.73,24.77,29000.0,18.6252,18.6252,18.4315,18.4613,29000.0
2011-11-22 11:00:00,24.78,24.85,24.71,24.8,45600.0,18.4687,18.5209,18.4166,18.4836,45600.0
2011-11-22 11:30:00,24.8,24.81,24.73,24.79,30900.0,18.4836,18.4911,18.4315,18.4762,30900.0
2011-11-22 12:00:00,24.79,25.07,24.79,24.94,99400.0,18.4762,18.6849,18.4762,18.588,99400.0
2011-11-22 12:30:00,24.94,25.07,24.94,25.07,45000.0,18.588,18.6849,18.588,18.6849,45000.0
2011-11-22 13:00:00,25.08,25.19,24.99,25.06,48100.0,18.6923,18.7743,18.6252,18.6774,48100.0
2011-11-22 13:30:00,25.06,25.1,24.91,24.94,48300.0,18.6774,18.7072,18.5656,18.588,48300.0
2011-11-22 14:00:00,24.93,25.02,24.92,24.97,43000.0,18.5805,18.6476,18.5731,18.6103,43000.0
2011-11-22 14:30:00,24.98,25.0,24.84,24.89,49300.0,18.6178,18.6327,18.5134,18.5507,49300.0
2011-11-22 15:00:00,24.9,24.93,24.81,24.88,62700.0,18.5582,18.5805,18.4911,18.5433,62700.0
2011-11-22 15:30:00,24.88,24.94,24.81,24.88,156900.0,18.5433,18.588,18.4911,18.5433,156900.0
2011-11-23 09:30:00,24.61,24.66,24.45,24.45,34100.0,18.342,18.3793,18.2228,18.2228,34100.0
2011-11-23 10:00:00,24.45,24.46,24.29,24.36,60500.0,18.2228,18.2302,18.1035,18.1557,60500.0
2011-11-23 10:30:00,24.35,24.38,24.23,24.27,59800.0,18.1482,18.1706,18.0588,18.0886,59800.0
2011-11-23 11:00:00,24.27,24.29,24.15,24.15,45100.0,18.0886,18.1035,17.9992,17.9992,45100.0
2011-11-23 11:30:00,24.15,24.22,24.1,24.15,33400.0,17.9992,18.0514,17.9619,17.9992,33400.0
2011-11-23 12:00:00,24.15,24.25,24.14,24.17,46300.0,17.9992,18.0737,17.9917,18.0141,46300.0
2011-11-23 12:30:00,24.17,24.25,24.13,24.25,33800.0,18.0141,18.0737,17.9843,18.0737,33800.0
2011-11-23 13:00:00,24.25,24.25,24.16,24.19,23400.0,18.0737,18.0737,18.0066,18.029,23400.0
2011-11-23 13:30:00,24.21,24.23,24.06,24.07,54400.0,18.0439,18.0588,17.9321,17.9396,54400.0
2011-11-23 14:00:00,24.08,24.13,24.01,24.12,92800.0,17.947,17.9843,17.8948,17.9768,92800.0
2011-11-23 14:30:00,24.12,24.2,24.09,24.12,68100.0,17.9768,18.0365,17.9545,17.9768,68100.0
2011-11-23 15:00:00,24.1,24.27,24.09,24.19,111200.0,17.9619,18.0886,17.9545,18.029,111200.0
2011-11-23 15:30:00,24.19,24.31,24.07,24.07,204900.0,18.029,18.1184,17.9396,17.9396,204900.0
2011-11-25 09:30:00,23.98,24.51,23.98,24.38,76700.0,17.8725,18.2675,17.8725,18.1706,76700.0
2011-11-25 10:00:00,24.37,24.61,24.36,24.52,24700.0,18.1632,18.342,18.1557,18.275,24700.0
2011-11-25 10:30:00,24.52,24.73,24.52,24.63,45500.0,18.275,18.4315,18.275,18.3569,45500.0
2011-11-25 11:00:00,24.62,24.63,24.45,24.45,49500.0,18.3495,18.3569,18.2228,18.2228,49500.0
2011-11-25 11:30:00,24.47,24.53,24.3,24.31,74700.0,18.2377,18.2824,18.111,18.1184,74700.0
2011-11-25 12:00:00,24.31,24.37,24.18,24.31,83200.0,18.1184,18.1632,18.0215,18.1184,83200.0
2011-11-25 12:30:00,24.33,24.35,24.2,24.22,97400.0,18.1333,18.1482,18.0365,18.0514,97400.0
2011-11-28 09:30:00,25.1,25.2,24.87,25.09,74900.0,18.7072,18.7818,18.5358,18.6998,74900.0
2011-11-28 10:00:00,25.09,25.14,25.05,25.07,38300.0,18.6998,18.737,18.67,18.6849,38300.0
2011-11-28 10:30:00,25.07,25.12,24.94,24.98,33600.0,18.6849,18.7221,18.588,18.6178,33600.0
2011-11-28 11:00:00,24.98,25.07,24.98,25.07,51400.0,18.6178,18.6849,18.6178,18.6849,51400.0
2011-11-28 11:30:00,25.08,25.11,24.96,25.01,44000.0,18.6923,18.7147,18.6029,18.6402,44000.0
2011-11-28 12:00:00,25.01,25.04,24.94,24.94,26900.0,18.6402,18.6625,18.588,18.588,26900.0
2011-11-28 12:30:00,24.94,24.94,24.86,24.87,28500.0,18.588,18.588,18.5284,18.5358,28500.0
2011-11-28 13:00:00,24.86,25.04,24.85,25.03,29700.0,18.5284,18.6625,18.5209,18.6551,29700.0
2011-11-28 13:30:00,25.02,25.06,24.89,24.89,20100.0,18.6476,18.6774,18.5507,18.5507,20100.0
2011-11-28 14:00:00,24.91,25.02,24.9,24.92,40800.0,18.5656,18.6476,18.5582,18.5731,40800.0
2011-11-28 14:30:00,24.91,24.92,24.78,24.82,49000.0,18.5656,18.5731,18.4687,18.4985,49000.0
2011-11-28 15:00:00,24.81,24.93,24.7,24.78,118000.0,18.4911,18.5805,18.4091,18.4687,118000.0
2011-11-28 15:30:00,24.77,24.93,24.7,24.91,226100.0,18.4613,18.5805,18.4091,18.5656,226100.0
2011-11-29 09:30:00,25.04,25.14,24.84,25.03,51100.0,18.6625,18.737,18.5134,18.6551,51100.0
2011-11-29 10:00:00,24.98,25.21,24.98,25.15,45800.0,18.6178,18.7892,18.6178,18.7445,45800.0
2011-11-29 10:30:00,25.14,25.16,25.04,25.08,36100.0,18.737,18.7519,18.6625,18.6923,36100.0
2011-11-29 11:00:00,25.08,25.15,25.03,25.11,36600.0,18.6923,18.7445,18.6551,18.7147,36600.0
2011-11-29 11:30:00,25.11,25.2,25.06,25.12,24800.0,18.7147,18.7818,18.6774,18.7221,24800.0
2011-11-29 12:00:00,25.12,25.22,25.12,25.21,20400.0,18.7221,18.7967,18.7221,18.7892,20400.0
2011-11-29 12:30:00,25.2,25.22,25.12,25.18,26900.0,18.7818,18.7967,18.7221,18.7669,26900.0
2011-11-29 13:00:00,25.16,25.25,25.13,25.24,69700.0,18.7519,18.819,18.7296,18.8116,69700.0
2011-11-29 13:30:00,25.2,25.21,25.11,25.13,91100.0,18.7818,18.7892,18.7147,18.7296,91100.0
2011-11-29 14:00:00,25.12,25.25,25.09,25.23,58300.0,18.7221,18.819,18.6998,18.8041,58300.0
2011-11-29 14:30:00,25.23,25.38,25.23,25.37,73100.0,18.8041,18.9159,18.8041,18.9085,73100.0
2011-11-29 15:00:00,25.37,25.53,25.35,25.4,112700.0,18.9085,19.0277,18.8936,18.9308,112700.0
2011-11-29 15:30:00,25.41,25.47,25.27,25.3,237000.0,18.9383,18.983,18.8339,18.8563,237000.0
2011-11-30 09:30:00,26.03,26.08,25.72,25.83,268400.0,19.4004,19.4376,19.1693,19.2513,268400.0
2011-11-30 10:00:00,25.83,25.86,25.67,25.74,127000.0,19.2513,19.2737,19.1321,19.1842,127000.0
2011-11-30 10:30:00,25.74,25.81,25.69,25.75,188300.0,19.1842,19.2364,19.147,19.1917,188300.0
2011-11-30 11:00:00,25.76,25.87,25.74,25.85,65900.0,19.1991,19.2811,19.1842,19.2662,65900.0
2011-11-30 11:30:00,25.85,25.91,25.82,25.87,91300.0,19.2662,19.3109,19.2439,19.2811,91300.0
2011-11-30 12:00:00,25.87,25.88,25.83,25.85,89600.0,19.2811,19.2886,19.2513,19.2662,89600.0
2011-11-30 12:30:00,25.85,25.87,25.83,25.85,56700.0,19.2662,19.2811,19.2513,19.2662,56700.0
2011-11-30 13:00:00,25.85,25.95,25.84,25.91,42500.0,19.2662,19.3407,19.2588,19.3109,42500.0
2011-11-30 13:30:00,25.91,25.93,25.84,25.85,57000.0,19.3109,19.3258,19.2588,19.2662,57000.0
2011-11-30 14:00:00,25.85,25.9,25.81,25.84,67600.0,19.2662,19.3035,19.2364,19.2588,67600.0
2011-11-30 14:30:00,25.84,25.86,25.78,25.84,71300.0,19.2588,19.2737,19.214,19.2588,71300.0
2011-11-30 15:00:00,25.85,25.88,25.8,25.88,142300.0,19.2662,19.2886,19.2289,19.2886,142300.0
2011-11-30 15:30:00,25.89,26.22,25.86,26.19,310100.0,19.296,19.542,19.2737,19.5196,310100.0
2011-12-01 09:30:00,26.25,26.8,26.25,26.74,115600.0,19.5643,19.9743,19.5643,19.9295,115600.0
2011-12-01 10:00:00,26.76,26.96,26.71,26.9,122800.0,19.9444,20.0935,19.9072,20.0488,122800.0
2011-12-01 10:30:00,26.9,26.9,26.71,26.73,50500.0,20.0488,20.0488,19.9072,19.9221,50500.0
2011-12-01 11:00:00,26.74,26.78,26.56,26.61,47900.0,19.9295,19.9593,19.7954,19.8326,47900.0
2011-12-01 11:30:00,26.6,26.8,26.56,26.79,62200.0,19.8252,19.9743,19.7954,19.9668,62200.0
2011-12-01 12:00:00,26.79,26.82,26.75,26.79,39600.0,19.9668,19.9892,19.937,19.9668,39600.0
2011-12-01 12:30:00,26.79,26.81,26.62,26.63,42900.0,19.9668,19.9817,19.8401,19.8476,42900.0
2011-12-01 13:00:00,26.63,26.8,26.61,26.8,45200.0,19.8476,19.9743,19.8326,19.9743,45200.0
2011-12-01 13:30:00,26.79,26.98,26.78,26.97,87000.0,19.9668,20.1084,19.9593,20.101,87000.0
2011-12-01 14:00:00,26.97,26.97,26.87,26.93,64600.0,20.101,20.101,20.0264,20.0711,64600.0
2011-12-01 14:30:00,26.93,27.05,26.89,26.95,156800.0,20.0711,20.1606,20.0413,20.086,156800.0
2011-12-01 15:00:00,26.95,27.05,26.87,27.04,156400.0,20.086,20.1606,20.0264,20.1531,156400.0
2011-12-01 15:30:00,27.04,27.05,26.87,26.9,221700.0,20.1531,20.1606,20.0264,20.0488,221700.0
2011-12-02 09:30:00,27.28,27.38,26.97,27.05,158200.0,20.332,20.4065,20.101,20.1606,158200.0
2011-12-02 10:00:00,27.08,27.2,27.07,27.1,168300.0,20.1829,20.2724,20.1755,20.1978,168300.0
2011-12-02 10:30:00,27.1,27.13,26.94,26.96,88500.0,20.1978,20.2202,20.0786,20.0935,88500.0
2011-12-02 11:00:00,26.96,26.97,26.79,26.94,81700.0,20.0935,20.101,19.9668,20.0786,81700.0
2011-12-02 11:30:00,26.93,26.98,26.65,26.84,105200.0,20.0711,20.1084,19.8625,20.0041,105200.0
2011-12-02 12:00:00,26.86,27.03,26.8,26.98,64800.0,20.019,20.1457,19.9743,20.1084,64800.0
2011-12-02 12:30:00,26.97,27.13,26.97,27.09,80700.0,20.101,20.2202,20.101,20.1904,80700.0
2011-12-02 13:00:00,27.08,27.11,27.0,27.0,112200.0,20.1829,20.2053,20.1233,20.1233,112200.0
2011-12-02 13:30:00,27.0,27.11,26.96,27.11,70500.0,20.1233,20.2053,20.0935,20.2053,70500.0
2011-12-02 14:00:00,27.12,27.18,26.98,27.13,90100.0,20.2128,20.2575,20.1084,20.2202,90100.0
2011-12-02 14:30:00,27.12,27.33,27.07,27.14,241700.0,20.2128,20.3693,20.1755,20.2277,241700.0
2011-12-02 15:00:00,27.13,27.2,27.0,27.0,240800.0,20.2202,20.2724,20.1233,20.1233,240800.0
2011-12-02 15:30:00,27.0,27.07,26.9,26.97,534200.0,20.1233,20.1755,20.0488,20.101,534200.0
2011-12-05 09:30:00,26.96,27.11,26.84,27.08,181200.0,20.2775,20.3903,20.1873,20.3678,181200.0
2011-12-05 10:00:00,27.04,27.26,27.0,27.18,190800.0,20.3377,20.5031,20.3076,20.443,190800.0
2011-12-05 10:30:00,27.2,27.3,27.13,27.14,72200.0,20.458,20.5332,20.4054,20.4129,72200.0
2011-12-05 11:00:00,27.15,27.15,27.0,27.03,129300.0,20.4204,20.4204,20.3076,20.3302,129300.0
2011-12-05 11:30:00,27.03,27.03,26.91,26.92,87900.0,20.3302,20.3302,20.2399,20.2474,87900.0
2011-12-05 12:00:00,26.91,27.02,26.91,27.0,63900.0,20.2399,20.3226,20.2399,20.3076,63900.0
2011-12-05 12:30:00,26.99,27.07,26.99,27.03,175300.0,20.3001,20.3602,20.3001,20.3302,175300.0
2011-12-05 13:00:00,27.03,27.38,27.01,27.38,111300.0,20.3302,20.5934,20.3151,20.5934,111300.0
2011-12-05 13:30:00,27.37,27.38,27.07,27.14,159800.0,20.5859,20.5934,20.3602,20.4129,159800.0
2011-12-05 14:00:00,27.12,27.13,26.95,27.07,62500.0,20.3979,20.4054,20.27,20.3602,62500.0
2011-12-05 14:30:00,27.06,27.19,27.0,27.19,74500.0,20.3527,20.4505,20.3076,20.4505,74500.0
2011-12-05 15:00:00,27.19,27.28,27.04,27.1,215300.0,20.4505,20.5182,20.3377,20.3828,215300.0
2011-12-05 15:30:00,27.1,27.33,27.05,27.29,333900.0,20.3828,20.5558,20.3452,20.5257,333900.0
2011-12-06 09:30:00,27.4,27.43,27.07,27.13,71200.0,20.6084,20.631,20.3602,20.4054,71200.0
2011-12-06 10:00:00,27.14,27.26,27.12,27.24,103700.0,20.4129,20.5031,20.3979,20.4881,103700.0
2011-12-06 10:30:00,27.23,27.3,27.13,27.14,132300.0,20.4806,20.5332,20.4054,20.4129,132300.0
2011-12-06 11:00:00,27.15,27.29,27.15,27.28,101800.0,20.4204,20.5257,20.4204,20.5182,101800.0
2011-12-06 11:30:00,27.28,27.5,27.23,27.48,106200.0,20.5182,20.6837,20.4806,20.6686,106200.0
2011-12-06 12:00:00,27.48,27.67,27.42,27.67,83800.0,20.6686,20.8115,20.6235,20.8115,83800.0
2011-12-06 12:30:00,27.66,27.72,27.65,27.66,55400.0,20.804,20.8491,20.7965,20.804,55400.0
2011-12-06 13:00:00,27.65,27.69,27.56,27.65,48000.0,20.7965,20.8266,20.7288,20.7965,48000.0
2011-12-06 13:30:00,27.65,27.7,27.58,27.69,51300.0,20.7965,20.8341,20.7438,20.8266,51300.0
2011-12-06 14:00:00,27.68,27.72,27.6,27.66,79300.0,20.819,20.8491,20.7589,20.804,79300.0
2011-12-06 14:30:00,27.67,27.92,27.65,27.87,85900.0,20.8115,20.9996,20.7965,20.962,85900.0
2011-12-06 15:00:00,27.86,27.94,27.81,27.83,125900.0,20.9544,21.0146,20.9168,20.9319,125900.0
2011-12-06 15:30:00,27.83,27.92,27.72,27.73,269900.0,20.9319,20.9996,20.8491,20.8567,269900.0
2011-12-07 09:30:00,27.54,27.57,27.3,27.54,73100.0,20.7137,20.7363,20.5332,20.7137,73100.0
2011-12-07 10:00:00,27.53,27.53,27.19,27.25,68300.0,20.7062,20.7062,20.4505,20.4956,68300.0
2011-12-07 10:30:00,27.24,27.42,27.2,27.35,70600.0,20.4881,20.6235,20.458,20.5708,70600.0
2011-12-07 11:00:00,27.34,27.47,27.31,27.45,47200.0,20.5633,20.6611,20.5408,20.6461,47200.0
2011-12-07 11:30:00,27.46,27.57,27.46,27.54,37600.0,20.6536,20.7363,20.6536,20.7137,37600.0
2011-12-07 12:00:00,27.54,27.67,27.52,27.65,39500.0,20.7137,20.8115,20.6987,20.7965,39500.0
2011-12-07 12:30:00,27.65,27.71,27.6,27.64,36200.0,20.7965,20.8416,20.7589,20.789,36200.0
2011-12-07 13:00:00,27.63,27.65,27.52,27.61,36000.0,20.7814,20.7965,20.6987,20.7664,36000.0
2011-12-07 13:30:00,27.62,27.63,27.45,27.52,46400.0,20.7739,20.7814,20.6461,20.6987,46400.0
2011-12-07 14:00:00,27.52,27.58,27.44,27.57,71600.0,20.6987,20.7438,20.6385,20.7363,71600.0
2011-12-07 14:30:00,27.57,27.67,27.54,27.61,147800.0,20.7363,20.8115,20.7137,20.7664,147800.0
2011-12-07 15:00:00,27.61,27.75,27.55,27.71,96800.0,20.7664,20.8717,20.7213,20.8416,96800.0
2011-12-07 15:30:00,27.72,27.96,27.67,27.81,227400.0,20.8491,21.0296,20.8115,20.9168,227400.0
2011-12-08 09:30:00,27.54,27.6,27.36,27.51,55900.0,20.7137,20.7589,20.5784,20.6912,55900.0
2011-12-08 10:00:00,27.51,27.56,27.25,27.29,34500.0,20.6912,20.7288,20.4956,20.5257,34500.0
2011-12-08 10:30:00,27.26,27.47,27.26,27.36,42800.0,20.5031,20.6611,20.5031,20.5784,42800.0
2011-12-08 11:00:00,27.33,27.34,27.21,27.26,51500.0,20.5558,20.5633,20.4655,20.5031,51500.0
2011-12-08 11:30:00,27.26,27.37,27.19,27.34,62800.0,20.5031,20.5859,20.4505,20.5633,62800.0
2011-12-08 12:00:00,27.34,27.37,27.24,27.25,66300.0,20.5633,20.5859,20.4881,20.4956,66300.0
2011-12-08 12:30:00,27.24,27.29,27.19,27.24,32500.0,20.4881,20.5257,20.4505,20.4881,32500.0
2011-12-08 13:00:00,27.23,27.23,27.02,27.19,58100.0,20.4806,20.4806,20.3226,20.4505,58100.0
2011-12-08 13:30:00,27.18,27.3,27.14,27.29,64700.0,20.443,20.5332,20.4129,20.5257,64700.0
2011-12-08 14:00:00,27.28,27.36,27.18,27.29,68300.0,20.5182,20.5784,20.443,20.5257,68300.0
2011-12-08 14:30:00,27.28,27.31,27.2,27.28,135700.0,20.5182,20.5408,20.458,20.5182,135700.0
2011-12-08 15:00:00,27.28,27.36,27.21,27.33,147700.0,20.5182,20.5784,20.4655,20.5558,147700.0
2011-12-08 15:30:00,27.33,27.39,27.04,27.11,428800.0,20.5558,20.6009,20.3377,20.3903,428800.0
2011-12-09 09:30:00,27.28,27.78,27.26,27.69,119900.0,20.5182,20.8943,20.5031,20.8266,119900.0
2011-12-09 10:00:00,27.7,28.02,27.68,27.89,122600.0,20.8341,21.0748,20.819,20.977,122600.0
2011-12-09 10:30:00,27.91,28.08,27.76,28.08,105900.0,20.992,21.1199,20.8792,21.1199,105900.0
2011-12-09 11:00:00,28.08,28.43,28.08,28.42,153700.0,21.1199,21.3831,21.1199,21.3756,153700.0
2011-12-09 11:30:00,28.42,28.62,28.42,28.45,145700.0,21.3756,21.5261,21.3756,21.3982,145700.0
2011-12-09 12:00:00,28.46,28.48,28.39,28.47,44000.0,21.4057,21.4208,21.3531,21.4132,44000.0
2011-12-09 12:30:00,28.47,28.57,28.43,28.53,77100.0,21.4132,21.4884,21.3831,21.4584,77100.0
2011-12-09 13:00:00,28.54,28.56,28.41,28.43,77500.0,21.4659,21.4809,21.3681,21.3831,77500.0
2011-12-09 13:30:00,28.44,28.47,28.36,28.39,63600.0,21.3907,21.4132,21.3305,21.3531,63600.0
2011-12-09 14:00:00,28.39,28.47,28.37,28.46,68800.0,21.3531,21.4132,21.338,21.4057,68800.0
2011-12-09 14:30:00,28.46,28.71,28.46,28.6,112900.0,21.4057,21.5937,21.4057,21.511,112900.0
2011-12-09 15:00:00,28.6,28.62,28.5,28.62,89200.0,21.511,21.5261,21.4358,21.5261,89200.0
2011-12-09 15:30:00,28.62,28.71,28.53,28.57,293900.0,21.5261,21.5937,21.4584,21.4884,293900.0
2011-12-12 09:30:00,28.09,28.15,27.73,27.79,92600.0,21.1274,21.1725,20.8567,20.9018,92600.0
2011-12-12 10:00:00,27.78,27.78,27.56,27.65,95700.0,20.8943,20.8943,20.7288,20.7965,95700.0
2011-12-12 10:30:00,27.65,27.65,27.55,27.62,63200.0,20.7965,20.7965,20.7213,20.7739,63200.0
2011-12-12 11:00:00,27.61,27.64,27.46,27.53,109200.0,20.7664,20.789,20.6536,20.7062,109200.0
2011-12-12 11:30:00,27.55,27.69,27.5,27.58,146300.0,20.7213,20.8266,20.6837,20.7438,146300.0
2011-12-12 12:00:00,27.58,27.6,27.42,27.42,63200.0,20.7438,20.7589,20.6235,20.6235,63200.0
2011-12-12 12:30:00,27.43,27.43,27.34,27.38,89600.0,20.631,20.631,20.5633,20.5934,89600.0
2011-12-12 13:00:00,27.36,27.5,27.35,27.49,67500.0,20.5784,20.6837,20.5708,20.6761,67500.0
2011-12-12 13:30:00,27.5,27.7,27.46,27.7,82900.0,20.6837,20.8341,20.6536,20.8341,82900.0
2011-12-12 14:00:00,27.7,27.79,27.68,27.74,85900.0,20.8341,20.9018,20.819,20.8642,85900.0
2011-12-12 14:30:00,27.73,27.85,27.69,27.83,105700.0,20.8567,20.9469,20.8266,20.9319,105700.0
2011-12-12 15:00:00,27.83,27.91,27.74,27.88,124700.0,20.9319,20.992,20.8642,20.9695,124700.0
2011-12-12 15:30:00,27.87,28.1,27.81,28.06,398600.0,20.962,21.1349,20.9168,21.1049,398600.0
2011-12-13 09:30:00,28.24,28.49,28.14,28.16,120300.0,21.2402,21.4283,21.165,21.1801,120300.0
2011-12-13 10:00:00,28.16,28.36,28.11,28.12,54400.0,21.1801,21.3305,21.1425,21.15,54400.0
2011-12-13 10:30:00,28.11,28.13,27.73,27.9,162400.0,21.1425,21.1575,20.8567,20.9845,162400.0
2011-12-13 11:00:00,27.89,27.96,27.73,27.92,40300.0,20.977,21.0296,20.8567,20.9996,40300.0
2011-12-13 11:30:00,27.94,28.03,27.91,28.03,38300.0,21.0146,21.0823,20.992,21.0823,38300.0
2011-12-13 12:00:00,28.04,28.05,27.87,27.89,37300.0,21.0898,21.0973,20.962,20.977,37300.0
2011-12-13 12:30:00,27.9,27.91,27.8,27.89,46200.0,20.9845,20.992,20.9093,20.977,46200.0
2011-12-13 13:00:00,27.89,27.9,27.81,27.9,63400.0,20.977,20.9845,20.9168,20.9845,63400.0
2011-12-13 13:30:00,27.87,27.89,27.8,27.83,58600.0,20.962,20.977,20.9093,20.9319,58600.0
2011-12-13 14:00:00,27.84,27.93,27.69,27.86,159500.0,20.9394,21.0071,20.8266,20.9544,159500.0
2011-12-13 14:30:00,27.83,27.83,27.53,27.58,105800.0,20.9319,20.9319,20.7062,20.7438,105800.0
2011-12-13 15:00:00,27.58,27.67,27.33,27.39,152400.0,20.7438,20.8115,20.5558,20.6009,152400.0
2011-12-13 15:30:00,27.38,27.45,27.24,27.42,410300.0,20.5934,20.6461,20.4881,20.6235,410300.0
2011-12-14 09:30:00,27.31,27.48,27.1,27.2,85200.0,20.5408,20.6686,20.3828,20.458,85200.0
2011-12-14 10:00:00,27.19,27.19,26.9,27.16,111000.0,20.4505,20.4505,20.2324,20.4279,111000.0
2011-12-14 10:30:00,27.16,27.3,27.15,27.24,70100.0,20.4279,20.5332,20.4204,20.4881,70100.0
2011-12-14 11:00:00,27.24,27.29,27.05,27.12,120400.0,20.4881,20.5257,20.3452,20.3979,120400.0
2011-12-14 11:30:00,27.12,27.19,27.03,27.12,50900.0,20.3979,20.4505,20.3302,20.3979,50900.0
2011-12-14 12:00:00,27.11,27.29,27.09,27.24,52300.0,20.3903,20.5257,20.3753,20.4881,52300.0
2011-12-14 12:30:00,27.24,27.48,27.23,27.46,70400.0,20.4881,20.6686,20.4806,20.6536,70400.0
2011-12-14 13:00:00,27.45,27.62,27.38,27.6,81500.0,20.6461,20.7739,20.5934,20.7589,81500.0
2011-12-14 13:30:00,27.61,27.63,27.45,27.47,55700.0,20.7664,20.7814,20.6461,20.6611,55700.0
2011-12-14 14:00:00,27.46,27.47,27.22,27.26,159400.0,20.6536,20.6611,20.4731,20.5031,159400.0
2011-12-14 14:30:00,27.26,27.28,27.06,27.11,68700.0,20.5031,20.5182,20.3527,20.3903,68700.0
2011-12-14 15:00:00,27.12,27.22,27.07,27.17,116900.0,20.3979,20.4731,20.3602,20.4355,116900.0
2011-12-14 15:30:00,27.18,27.21,27.07,27.11,195100.0,20.443,20.4655,20.3602,20.3903,195100.0
2011-12-15 09:30:00,27.52,27.55,27.22,27.28,113600.0,20.6987,20.7213,20.4731,20.5182,113600.0
2011-12-15 10:00:00,27.31,27.4,27.15,27.25,89800.0,20.5408,20.6084,20.4204,20.4956,89800.0
2011-12-15 10:30:00,27.25,27.25,27.12,27.2,77400.0,20.4956,20.4956,20.3979,20.458,77400.0
2011-12-15 11:00:00,27.18,27.29,27.12,27.28,52300.0,20.443,20.5257,20.3979,20.5182,52300.0
2011-12-15 11:30:00,27.3,27.37,27.21,27.28,65200.0,20.5332,20.5859,20.4655,20.5182,65200.0
2011-12-15 12:00:00,27.29,27.43,27.26,27.4,27400.0,20.5257,20.631,20.5031,20.6084,27400.0
2011-12-15 12:30:00,27.41,27.43,27.34,27.34,22400.0,20.616,20.631,20.5633,20.5633,22400.0
2011-12-15 13:00:00,27.36,27.42,27.33,27.34,16900.0,20.5784,20.6235,20.5558,20.5633,16900.0
2011-12-15 13:30:00,27.32,27.41,27.24,27.36,36000.0,20.5483,20.616,20.4881,20.5784,36000.0
2011-12-15 14:00:00,27.37,27.42,27.31,27.32,34300.0,20.5859,20.6235,20.5408,20.5483,34300.0
2011-12-15 14:30:00,27.32,27.35,27.22,27.28,57000.0,20.5483,20.5708,20.4731,20.5182,57000.0
2011-12-15 15:00:00,27.29,27.35,27.26,27.29,90100.0,20.5257,20.5708,20.5031,20.5257,90100.0
2011-12-15 15:30:00,27.28,27.33,27.19,27.27,250400.0,20.5182,20.5558,20.4505,20.5107,250400.0
2011-12-16 09:30:00,27.56,27.8,27.55,27.73,165900.0,20.7288,20.9093,20.7213,20.8567,165900.0
2011-12-16 10:00:00,27.76,27.99,27.73,27.89,59100.0,20.8792,21.0522,20.8567,20.977,59100.0
2011-12-16 10:30:00,27.88,27.92,27.78,27.8,73400.0,20.9695,20.9996,20.8943,20.9093,73400.0
2011-12-16 11:00:00,27.81,27.89,27.75,27.85,64300.0,20.9168,20.977,20.8717,20.9469,64300.0
2011-12-16 11:30:00,27.85,27.85,27.64,27.65,67600.0,20.9469,20.9469,20.789,20.7965,67600.0
2011-12-16 12:00:00,27.64,27.64,27.46,27.47,57000.0,20.789,20.789,20.6536,20.6611,57000.0
2011-12-16 12:30:00,27.47,27.49,27.3,27.45,67400.0,20.6611,20.6761,20.5332,20.6461,67400.0
2011-12-16 13:00:00,27.44,27.51,27.37,27.42,31700.0,20.6385,20.6912,20.5859,20.6235,31700.0
2011-12-16 13:30:00,27.43,27.45,27.3,27.32,49000.0,20.631,20.6461,20.5332,20.5483,49000.0
2011-12-16 14:00:00,27.31,27.37,27.24,27.25,53800.0,20.5408,20.5859,20.4881,20.4956,53800.0
2011-12-16 14:30:00,27.24,27.4,27.23,27.34,51900.0,20.4881,20.6084,20.4806,20.5633,51900.0
2011-12-16 15:00:00,27.34,27.45,27.31,27.34,113900.0,20.5633,20.6461,20.5408,20.5633,113900.0
2011-12-16 15:30:00,27.34,27.56,27.28,27.49,710000.0,20.5633,20.7288,20.5182,20.6761,710000.0
2011-12-19 09:30:00,27.69,27.83,27.51,27.51,65500.0,20.8266,20.9319,20.6912,20.6912,65500.0
2011-12-19 10:00:00,27.51,27.51,27.34,27.37,75300.0,20.6912,20.6912,20.5633,20.5859,75300.0
2011-12-19 10:30:00,27.39,27.51,27.19,27.19,75200.0,20.6009,20.6912,20.4505,20.4505,75200.0
2011-12-19 11:00:00,27.21,27.27,26.9,27.0,74100.0,20.4655,20.5107,20.2324,20.3076,74100.0
2011-12-19 11:30:00,27.0,27.01,26.8,26.92,44200.0,20.3076,20.3151,20.1572,20.2474,44200.0
2011-12-19 12:00:00,26.91,27.01,26.91,27.0,30100.0,20.2399,20.3151,20.2399,20.3076,30100.0
2011-12-19 12:30:00,27.0,27.06,26.96,27.05,54100.0,20.3076,20.3527,20.2775,20.3452,54100.0
2011-12-19 13:00:00,27.06,27.09,26.95,26.98,41300.0,20.3527,20.3753,20.27,20.2926,41300.0
2011-12-19 13:30:00,26.97,27.1,26.93,27.08,51600.0,20.285,20.3828,20.2549,20.3678,51600.0
2011-12-19 14:00:00,27.08,27.08,26.94,26.98,51200.0,20.3678,20.3678,20.2625,20.2926,51200.0
2011-12-19 14:30:00,26.98,27.02,26.93,27.02,86000.0,20.2926,20.3226,20.2549,20.3226,86000.0
2011-12-19 15:00:00,27.03,27.03,26.72,26.74,98900.0,20.3302,20.3302,20.097,20.112,98900.0
2011-12-19 15:30:00,26.74,26.8,26.68,26.79,231400.0,20.112,20.1572,20.0669,20.1496,231400.0
2011-12-20 09:30:00,27.39,27.86,27.39,27.78,92600.0,20.6009,20.9544,20.6009,20.8943,92600.0
2011-12-20 10:00:00,27.78,27.83,27.69,27.74,125200.0,20.8943,20.9319,20.8266,20.8642,125200.0
2011-12-20 10:30:00,27.74,27.74,27.54,27.67,105800.0,20.8642,20.8642,20.7137,20.8115,105800.0
2011-12-20 11:00:00,27.67,27.9,27.66,27.9,40000.0,20.8115,20.9845,20.804,20.9845,40000.0
2011-12-20 11:30:00,27.92,27.95,27.81,27.89,31700.0,20.9996,21.0221,20.9168,20.977,31700.0
2011-12-20 12:00:00,27.88,27.88,27.76,27.85,46900.0,20.9695,20.9695,20.8792,20.9469,46900.0
2011-12-20 12:30:00,27.83,27.84,27.77,27.83,23200.0,20.9319,20.9394,20.8867,20.9319,23200.0
2011-12-20 13:00:00,27.84,27.91,27.83,27.84,36800.0,20.9394,20.992,20.9319,20.9394,36800.0
2011-12-20 13:30:00,27.85,27.87,27.78,27.82,40800.0,20.9469,20.962,20.8943,20.9243,40800.0
2011-12-20 14:00:00,27.82,27.82,27.74,27.81,50900.0,20.9243,20.9243,20.8642,20.9168,50900.0
2011-12-20 14:30:00,27.8,27.92,27.8,27.89,39300.0,20.9093,20.9996,20.9093,20.977,39300.0
2011-12-20 15:00:00,27.89,27.92,27.84,27.89,66400.0,20.977,20.9996,20.9394,20.977,66400.0
2011-12-20 15:30:00,27.88,27.98,27.82,27.9,166000.0,20.9695,21.0447,20.9243,20.9845,166000.0
2011-12-21 09:30:00,27.9,27.96,27.56,27.76,52200.0,20.9845,21.0296,20.7288,20.8792,52200.0
2011-12-21 10:00:00,27.75,27.97,27.61,27.94,54600.0,20.8717,21.0372,20.7664,21.0146,54600.0
2011-12-21 10:30:00,27.94,27.96,27.7,27.73,73100.0,21.0146,21.0296,20.8341,20.8567,73100.0
2011-12-21 11:00:00,27.75,27.76,27.48,27.55,69200.0,20.8717,20.8792,20.6686,20.7213,69200.0
2011-12-21 11:30:00,27.54,27.68,27.53,27.65,56000.0,20.7137,20.819,20.7062,20.7965,56000.0
2011-12-21 12:00:00,27.66,27.67,27.43,27.46,49900.0,20.804,20.8115,20.631,20.6536,49900.0
2011-12-21 12:30:00,27.49,27.67,27.47,27.66,58100.0,20.6761,20.8115,20.6611,20.804,58100.0
2011-12-21 13:00:00,27.67,27.76,27.64,27.64,53700.0,20.8115,20.8792,20.789,20.789,53700.0
2011-12-21 13:30:00,27.65,27.75,27.59,27.72,37900.0,20.7965,20.8717,20.7514,20.8491,37900.0
2011-12-21 14:00:00,27.72,27.86,27.7,27.83,52500.0,20.8491,20.9544,20.8341,20.9319,52500.0
2011-12-21 14:30:00,27.81,27.93,27.79,27.86,56300.0,20.9168,21.0071,20.9018,20.9544,56300.0
2011-12-21 15:00:00,27.86,28.0,27.84,27.94,43000.0,20.9544,21.0597,20.9394,21.0146,43000.0
2011-12-21 15:30:00,27.94,28.05,27.83,27.93,130700.0,21.0146,21.0973,20.9319,21.0071,130700.0
2011-12-22 09:30:00,28.05,28.31,27.99,28.26,57000.0,21.0973,21.2929,21.0522,21.2553,57000.0
2011-12-22 10:00:00,28.25,28.26,28.09,28.18,57600.0,21.2478,21.2553,21.1274,21.1951,57600.0
2011-12-22 10:30:00,28.18,28.2,28.01,28.1,58600.0,21.1951,21.2102,21.0672,21.1349,58600.0
2011-12-22 11:00:00,28.1,28.15,28.01,28.06,28500.0,21.1349,21.1725,21.0672,21.1049,28500.0
2011-12-22 11:30:00,28.05,28.15,28.02,28.11,72500.0,21.0973,21.1725,21.0748,21.1425,72500.0
2011-12-22 12:00:00,28.1,28.26,28.08,28.25,20300.0,21.1349,21.2553,21.1199,21.2478,20300.0
2011-12-22 12:30:00,28.25,28.26,28.18,28.19,34400.0,21.2478,21.2553,21.1951,21.2026,34400.0
2011-12-22 13:00:00,28.22,28.3,28.19,28.29,43100.0,21.2252,21.2854,21.2026,21.2778,43100.0
2011-12-22 13:30:00,28.29,28.43,28.29,28.4,50600.0,21.2778,21.3831,21.2778,21.3606,50600.0
2011-12-22 14:00:00,28.41,28.43,28.38,28.4,30400.0,21.3681,21.3831,21.3455,21.3606,30400.0
2011-12-22 14:30:00,28.4,28.42,28.34,28.34,60900.0,21.3606,21.3756,21.3155,21.3155,60900.0
2011-12-22 15:00:00,28.35,28.44,28.33,28.42,58800.0,21.323,21.3907,21.3079,21.3756,58800.0
2011-12-22 15:30:00,28.42,28.43,28.3,28.38,164600.0,21.3756,21.3831,21.2854,21.3455,164600.0
2011-12-23 09:30:00,28.57,28.58,28.26,28.42,76300.0,21.4884,21.496,21.2553,21.3756,76300.0
2011-12-23 10:00:00,28.43,28.45,28.31,28.34,37700.0,21.3831,21.3982,21.2929,21.3155,37700.0
2011-12-23 10:30:00,28.34,28.42,28.34,28.42,52700.0,21.3155,21.3756,21.3155,21.3756,52700.0
2011-12-23 11:00:00,28.41,28.46,28.4,28.44,52600.0,21.3681,21.4057,21.3606,21.3907,52600.0
2011-12-23 11:30:00,28.44,28.51,28.44,28.51,50300.0,21.3907,21.4433,21.3907,21.4433,50300.0
2011-12-23 12:00:00,28.5,28.57,28.46,28.56,18500.0,21.4358,21.4884,21.4057,21.4809,18500.0
2011-12-23 12:30:00,28.56,28.62,28.55,28.6,33100.0,21.4809,21.5261,21.4734,21.511,33100.0
2011-12-23 13:00:00,28.6,28.6,28.52,28.52,10800.0,21.511,21.511,21.4508,21.4508,10800.0
2011-12-23 13:30:00,28.52,28.59,28.49,28.59,33300.0,21.4508,21.5035,21.4283,21.5035,33300.0
2011-12-23 14:00:00,28.59,28.6,28.55,28.58,19400.0,21.5035,21.511,21.4734,21.496,19400.0
2011-12-23 14:30:00,28.58,28.61,28.57,28.6,14700.0,21.496,21.5185,21.4884,21.511,14700.0
2011-12-23 15:00:00,28.6,28.62,28.58,28.59,41800.0,21.511,21.5261,21.496,21.5035,41800.0
2011-12-23 15:30:00,28.58,28.66,28.58,28.65,82600.0,21.496,21.5561,21.496,21.5486,82600.0
2011-12-27 09:30:00,28.47,28.64,28.39,28.62,37900.0,21.4132,21.5411,21.3531,21.5261,37900.0
2011-12-27 10:00:00,28.63,28.66,28.55,28.65,42700.0,21.5336,21.5561,21.4734,21.5486,42700.0
2011-12-27 10:30:00,28.65,28.73,28.52,28.6,36600.0,21.5486,21.6088,21.4508,21.511,36600.0
2011-12-27 11:00:00,28.59,28.67,28.58,28.63,59900.0,21.5035,21.5637,21.496,21.5336,59900.0
2011-12-27 11:30:00,28.64,28.65,28.58,28.63,28500.0,21.5411,21.5486,21.496,21.5336,28500.0
2011-12-27 12:00:00,28.63,28.65,28.61,28.63,10600.0,21.5336,21.5486,21.5185,21.5336,10600.0
2011-12-27 12:30:00,28.63,28.65,28.6,28.65,18100.0,21.5336,21.5486,21.511,21.5486,18100.0
2011-12-27 13:00:00,28.64,28.64,28.6,28.61,16100.0,21.5411,21.5411,21.511,21.5185,16100.0
2011-12-27 13:30:00,28.61,28.65,28.57,28.64,27100.0,21.5185,21.5486,21.4884,21.5411,27100.0
2011-12-27 14:00:00,28.64,28.64,28.58,28.62,28700.0,21.5411,21.5411,21.496,21.5261,28700.0
2011-12-27 14:30:00,28.62,28.65,28.59,28.62,31800.0,21.5261,21.5486,21.5035,21.5261,31800.0
2011-12-27 15:00:00,28.63,28.63,28.6,28.63,36700.0,21.5336,21.5336,21.511,21.5336,36700.0
2011-12-27 15:30:00,28.62,28.66,28.6,28.64,90800.0,21.5261,21.5561,21.511,21.5411,90800.0
2011-12-28 09:30:00,28.65,28.65,28.38,28.54,83000.0,21.5486,21.5486,21.3455,21.4659,83000.0
2011-12-28 10:00:00,28.53,28.59,28.35,28.44,59100.0,21.4584,21.5035,21.323,21.3907,59100.0
2011-12-28 10:30:00,28.43,28.45,28.38,28.43,44900.0,21.3831,21.3982,21.3455,21.3831,44900.0
2011-12-28 11:00:00,28.42,28.45,28.37,28.38,49300.0,21.3756,21.3982,21.338,21.3455,49300.0
2011-12-28 11:30:00,28.39,28.39,28.28,28.34,47900.0,21.3531,21.3531,21.2703,21.3155,47900.0
2011-12-28 12:00:00,28.35,28.41,28.32,28.39,42800.0,21.323,21.3681,21.3004,21.3531,42800.0
2011-12-28 12:30:00,28.39,28.4,28.33,28.36,35100.0,21.3531,21.3606,21.3079,21.3305,35100.0
2011-12-28 13:00:00,28.35,28.43,28.35,28.4,29700.0,21.323,21.3831,21.323,21.3606,29700.0
2011-12-28 13:30:00,28.41,28.46,28.41,28.43,19100.0,21.3681,21.4057,21.3681,21.3831,19100.0
2011-12-28 14:00:00,28.42,28.47,28.41,28.47,69600.0,21.3756,21.4132,21.3681,21.4132,69600.0
2011-12-28 14:30:00,28.48,28.48,28.39,28.44,53500.0,21.4208,21.4208,21.3531,21.3907,53500.0
2011-12-28 15:00:00,28.44,28.47,28.4,28.42,97100.0,21.3907,21.4132,21.3606,21.3756,97100.0
2011-12-28 15:30:00,28.42,28.46,28.34,28.4,386600.0,21.3756,21.4057,21.3155,21.3606,386600.0
2011-12-29 09:30:00,28.49,28.64,28.3,28.42,74500.0,21.4283,21.5411,21.2854,21.3756,74500.0
2011-12-29 10:00:00,28.43,28.65,28.43,28.64,36000.0,21.3831,21.5486,21.3831,21.5411,36000.0
2011-12-29 10:30:00,28.65,28.7,28.61,28.63,19900.0,21.5486,21.5862,21.5185,21.5336,19900.0
2011-12-29 11:00:00,28.63,28.65,28.53,28.6,37100.0,21.5336,21.5486,21.4584,21.511,37100.0
2011-12-29 11:30:00,28.6,28.67,28.6,28.67,22300.0,21.511,21.5637,21.511,21.5637,22300.0
2011-12-29 12:00:00,28.68,28.68,28.59,28.65,51000.0,21.5712,21.5712,21.5035,21.5486,51000.0
2011-12-29 12:30:00,28.63,28.66,28.6,28.66,14300.0,21.5336,21.5561,21.511,21.5561,14300.0
2011-12-29 13:00:00,28.66,28.68,28.58,28.62,24200.0,21.5561,21.5712,21.496,21.5261,24200.0
2011-12-29 13:30:00,28.62,28.65,28.6,28.63,25400.0,21.5261,21.5486,21.511,21.5336,25400.0
2011-12-29 14:00:00,28.64,28.64,28.61,28.64,11800.0,21.5411,21.5411,21.5185,21.5411,11800.0
2011-12-29 14:30:00,28.63,28.67,28.63,28.65,33800.0,21.5336,21.5637,21.5336,21.5486,33800.0
2011-12-29 15:00:00,28.67,28.77,28.67,28.75,67300.0,21.5637,21.6389,21.5637,21.6238,67300.0
2011-12-29 15:30:00,28.75,28.8,28.71,28.76,135400.0,21.6238,21.6614,21.5937,21.6313,135400.0
2011-12-30 09:30:00,28.76,28.77,28.43,28.65,74500.0,21.6313,21.6389,21.3831,21.5486,74500.0
2011-12-30 10:00:00,28.64,28.69,28.58,28.63,20200.0,21.5411,21.5787,21.496,21.5336,20200.0
2011-12-30 10:30:00,28.63,28.71,28.62,28.69,41900.0,21.5336,21.5937,21.5261,21.5787,41900.0
2011-12-30 11:00:00,28.69,28.72,28.65,28.7,40500.0,21.5787,21.6013,21.5486,21.5862,40500.0
2011-12-30 11:30:00,28.7,28.7,28.55,28.55,43800.0,21.5862,21.5862,21.4734,21.4734,43800.0
2011-12-30 12:00:00,28.56,28.66,28.56,28.61,46800.0,21.4809,21.5561,21.4809,21.5185,46800.0
2011-12-30 12:30:00,28.63,28.65,28.61,28.65,23900.0,21.5336,21.5486,21.5185,21.5486,23900.0
2011-12-30 13:00:00,28.66,28.71,28.65,28.7,23600.0,21.5561,21.5937,21.5486,21.5862,23600.0
2011-12-30 13:30:00,28.7,28.76,28.7,28.74,23900.0,21.5862,21.6313,21.5862,21.6163,23900.0
2011-12-30 14:00:00,28.73,28.75,28.67,28.73,31900.0,21.6088,21.6238,21.5637,21.6088,31900.0
2011-12-30 14:30:00,28.72,28.81,28.72,28.79,45600.0,21.6013,21.669,21.6013,21.6539,45600.0
2011-12-30 15:00:00,28.8,28.82,28.74,28.79,32700.0,21.6614,21.6765,21.6163,21.6539,32700.0
2011-12-30 15:30:00,28.78,28.79,28.68,28.69,146600.0,21.6464,21.6539,21.5712,21.5787,146600.0
2012-01-03 09:30:00,29.54,30.1,29.16,29.79,347200.0,22.218,22.6392,21.9322,22.406,347200.0
2012-01-03 10:00:00,29.79,29.95,29.72,29.83,275200.0,22.406,22.5264,22.3534,22.4361,275200.0
2012-01-03 10:30:00,29.83,29.85,29.72,29.79,108000.0,22.4361,22.4512,22.3534,22.406,108000.0
2012-01-03 11:00:00,29.79,29.81,29.61,29.62,134300.0,22.406,22.4211,22.2707,22.2782,134300.0
2012-01-03 11:30:00,29.61,29.64,29.3,29.39,129600.0,22.2707,22.2932,22.0375,22.1052,129600.0
2012-01-03 12:00:00,29.38,29.39,29.3,29.33,63500.0,22.0977,22.1052,22.0375,22.0601,63500.0
2012-01-03 12:30:00,29.33,29.33,29.12,29.17,84900.0,22.0601,22.0601,21.9021,21.9397,84900.0
2012-01-03 13:00:00,29.17,29.24,29.05,29.07,104000.0,21.9397,21.9924,21.8495,21.8645,104000.0
2012-01-03 13:30:00,29.07,29.26,29.04,29.2,91200.0,21.8645,22.0074,21.8419,21.9623,91200.0
2012-01-03 14:00:00,29.21,29.3,29.2,29.21,66700.0,21.9698,22.0375,21.9623,21.9698,66700.0
2012-01-03 14:30:00,29.21,29.47,29.15,29.46,119000.0,21.9698,22.1654,21.9247,22.1578,119000.0
2012-01-03 15:00:00,29.46,29.55,29.34,29.37,242900.0,22.1578,22.2255,22.0676,22.0902,242900.0
2012-01-03 15:30:00,29.38,29.41,29.21,29.3,466200.0,22.0977,22.1202,21.9698,22.0375,466200.0
2012-01-04 09:30:00,29.28,29.33,28.58,28.6,198400.0,22.0225,22.0601,21.496,21.511,198400.0
2012-01-04 10:00:00,28.6,28.89,28.54,28.85,86500.0,21.511,21.7291,21.4659,21.699,86500.0
2012-01-04 10:30:00,28.84,29.13,28.82,29.12,53700.0,21.6915,21.9096,21.6765,21.9021,53700.0
2012-01-04 11:00:00,29.13,29.2,29.11,29.18,71300.0,21.9096,21.9623,21.8946,21.9472,71300.0
2012-01-04 11:30:00,29.18,29.24,29.13,29.13,108500.0,21.9472,21.9924,21.9096,21.9096,108500.0
2012-01-04 12:00:00,29.13,29.31,29.13,29.28,53700.0,21.9096,22.045,21.9096,22.0225,53700.0
2012-01-04 12:30:00,29.29,29.35,29.26,29.33,42400.0,22.03,22.0751,22.0074,22.0601,42400.0
2012-01-04 13:00:00,29.33,29.38,29.27,29.35,84100.0,22.0601,22.0977,22.0149,22.0751,84100.0
2012-01-04 13:30:00,29.35,29.36,29.27,29.27,27700.0,22.0751,22.0826,22.0149,22.0149,27700.0
2012-01-04 14:00:00,29.28,29.29,29.19,29.2,56300.0,22.0225,22.03,21.9548,21.9623,56300.0
2012-01-04 14:30:00,29.19,29.27,29.14,29.19,51700.0,21.9548,22.0149,21.9172,21.9548,51700.0
2012-01-04 15:00:00,29.18,29.28,29.18,29.28,198000.0,21.9472,22.0225,21.9472,22.0225,198000.0
2012-01-04 15:30:00,29.28,29.45,29.28,29.43,291600.0,22.0225,22.1503,22.0225,22.1353,291600.0
2012-01-05 09:30:00,29.14,29.16,28.73,28.85,275900.0,21.9172,21.9322,21.6088,21.699,275900.0
2012-01-05 10:00:00,28.84,28.95,28.77,28.81,156700.0,21.6915,21.7743,21.6389,21.669,156700.0
2012-01-05 10:30:00,28.8,28.99,28.74,28.96,181400.0,21.6614,21.8043,21.6163,21.7818,181400.0
2012-01-05 11:00:00,28.95,29.11,28.88,29.09,92700.0,21.7743,21.8946,21.7216,21.8796,92700.0
2012-01-05 11:30:00,29.08,29.23,29.05,29.13,75600.0,21.872,21.9849,21.8495,21.9096,75600.0
2012-01-05 12:00:00,29.14,29.18,29.05,29.15,94000.0,21.9172,21.9472,21.8495,21.9247,94000.0
2012-01-05 12:30:00,29.14,29.39,28.99,29.39,104600.0,21.9172,22.1052,21.8043,22.1052,104600.0
2012-01-05 13:00:00,29.38,29.48,29.34,29.46,83500.0,22.0977,22.1729,22.0676,22.1578,83500.0
2012-01-05 13:30:00,29.46,29.54,29.46,29.47,58800.0,22.1578,22.218,22.1578,22.1654,58800.0
2012-01-05 14:00:00,29.46,29.48,29.33,29.36,57500.0,22.1578,22.1729,22.0601,22.0826,57500.0
2012-01-05 14:30:00,29.36,29.38,29.18,29.2,77200.0,22.0826,22.0977,21.9472,21.9623,77200.0
2012-01-05 15:00:00,29.19,29.3,29.18,29.22,76500.0,21.9548,22.0375,21.9472,21.9773,76500.0
2012-01-05 15:30:00,29.21,29.27,29.2,29.24,148600.0,21.9698,22.0149,21.9623,21.9924,148600.0
2012-01-06 09:30:00,29.25,29.27,28.98,29.16,63300.0,21.9999,22.0149,21.7968,21.9322,63300.0
2012-01-06 10:00:00,29.14,29.6,29.1,29.57,136200.0,21.9172,22.2631,21.8871,22.2406,136200.0
2012-01-06 10:30:00,29.57,29.58,29.4,29.49,97200.0,22.2406,22.2481,22.1127,22.1804,97200.0
2012-01-06 11:00:00,29.5,29.67,29.5,29.66,77000.0,22.1879,22.3158,22.1879,22.3083,77000.0
2012-01-06 11:30:00,29.65,29.75,29.64,29.72,74400.0,22.3007,22.376,22.2932,22.3534,74400.0
2012-01-06 12:00:00,29.71,30.16,29.7,30.13,422900.0,22.3459,22.6843,22.3384,22.6618,422900.0
2012-01-06 12:30:00,30.14,30.31,29.8,29.81,189200.0,22.6693,22.7972,22.4136,22.4211,189200.0
2012-01-06 13:00:00,29.82,29.9,29.76,29.78,44700.0,22.4286,22.4888,22.3835,22.3985,44700.0
2012-01-06 13:30:00,29.78,29.81,29.69,29.74,39100.0,22.3985,22.4211,22.3308,22.3684,39100.0
2012-01-06 14:00:00,29.72,29.74,29.62,29.66,33200.0,22.3534,22.3684,22.2782,22.3083,33200.0
2012-01-06 14:30:00,29.65,29.69,29.62,29.63,30900.0,22.3007,22.3308,22.2782,22.2857,30900.0
2012-01-06 15:00:00,29.64,29.7,29.55,29.56,80200.0,22.2932,22.3384,22.2255,22.2331,80200.0
2012-01-06 15:30:00,29.57,29.63,29.51,29.58,202800.0,22.2406,22.2857,22.1954,22.2481,202800.0
2012-01-09 09:30:00,29.75,29.85,29.6,29.76,51600.0,22.376,22.4512,22.2631,22.3835,51600.0
2012-01-09 10:00:00,29.74,29.75,29.5,29.53,42200.0,22.3684,22.376,22.1879,22.2105,42200.0
2012-01-09 10:30:00,29.53,29.55,29.33,29.4,38500.0,22.2105,22.2255,22.0601,22.1127,38500.0
2012-01-09 11:00:00,29.4,29.46,29.32,29.44,37400.0,22.1127,22.1578,22.0525,22.1428,37400.0
2012-01-09 11:30:00,29.43,29.53,29.39,29.49,19900.0,22.1353,22.2105,22.1052,22.1804,19900.0
2012-01-09 12:00:00,29.5,29.55,29.43,29.53,24900.0,22.1879,22.2255,22.1353,22.2105,24900.0
2012-01-09 12:30:00,29.56,29.56,29.49,29.52,19700.0,22.2331,22.2331,22.1804,22.203,19700.0
2012-01-09 13:00:00,29.51,29.65,29.5,29.59,52200.0,22.1954,22.3007,22.1879,22.2556,52200.0
2012-01-09 13:30:00,29.58,29.59,29.46,29.53,41300.0,22.2481,22.2556,22.1578,22.2105,41300.0
2012-01-09 14:00:00,29.54,29.57,29.51,29.52,58800.0,22.218,22.2406,22.1954,22.203,58800.0
2012-01-09 14:30:00,29.52,29.57,29.5,29.51,55900.0,22.203,22.2406,22.1879,22.1954,55900.0
2012-01-09 15:00:00,29.51,29.52,29.42,29.46,90400.0,22.1954,22.203,22.1278,22.1578,90400.0
2012-01-09 15:30:00,29.46,29.51,29.43,29.47,88500.0,22.1578,22.1954,22.1353,22.1654,88500.0
2012-01-10 09:30:00,29.91,30.15,29.64,29.7,86900.0,22.4963,22.6768,22.2932,22.3384,86900.0
2012-01-10 10:00:00,29.75,29.94,29.74,29.81,49500.0,22.376,22.5189,22.3684,22.4211,49500.0
2012-01-10 10:30:00,29.81,29.85,29.7,29.73,57100.0,22.4211,22.4512,22.3384,22.3609,57100.0
2012-01-10 11:00:00,29.73,29.89,29.68,29.86,46700.0,22.3609,22.4813,22.3233,22.4587,46700.0
2012-01-10 11:30:00,29.85,29.93,29.83,29.91,36800.0,22.4512,22.5113,22.4361,22.4963,36800.0
2012-01-10 12:00:00,29.91,29.92,29.68,29.69,34500.0,22.4963,22.5038,22.3233,22.3308,34500.0
2012-01-10 12:30:00,29.69,29.7,29.67,29.7,20200.0,22.3308,22.3384,22.3158,22.3384,20200.0
2012-01-10 13:00:00,29.7,29.71,29.64,29.68,31100.0,22.3384,22.3459,22.2932,22.3233,31100.0
2012-01-10 13:30:00,29.68,29.7,29.65,29.66,34800.0,22.3233,22.3384,22.3007,22.3083,34800.0
2012-01-10 14:00:00,29.65,29.66,29.63,29.64,20300.0,22.3007,22.3083,22.2857,22.2932,20300.0
2012-01-10 14:30:00,29.64,29.67,29.63,29.67,36100.0,22.2932,22.3158,22.2857,22.3158,36100.0
2012-01-10 15:00:00,29.67,29.68,29.57,29.64,66100.0,22.3158,22.3233,22.2406,22.2932,66100.0
2012-01-10 15:30:00,29.64,29.68,29.59,29.66,104900.0,22.2932,22.3233,22.2556,22.3083,104900.0
2012-01-11 09:30:00,29.5,29.68,29.38,29.55,54900.0,22.1879,22.3233,22.0977,22.2255,54900.0
2012-01-11 10:00:00,29.54,29.67,29.51,29.66,36400.0,22.218,22.3158,22.1954,22.3083,36400.0
2012-01-11 10:30:00,29.67,29.72,29.59,29.59,20900.0,22.3158,22.3534,22.2556,22.2556,20900.0
2012-01-11 11:00:00,29.59,29.63,29.5,29.58,26000.0,22.2556,22.2857,22.1879,22.2481,26000.0
2012-01-11 11:30:00,29.59,29.74,29.59,29.69,53800.0,22.2556,22.3684,22.2556,22.3308,53800.0
2012-01-11 12:00:00,29.69,29.79,29.67,29.76,30600.0,22.3308,22.406,22.3158,22.3835,30600.0
2012-01-11 12:30:00,29.76,29.94,29.75,29.91,43300.0,22.3835,22.5189,22.376,22.4963,43300.0
2012-01-11 13:00:00,29.91,29.95,29.85,29.85,45600.0,22.4963,22.5264,22.4512,22.4512,45600.0
2012-01-11 13:30:00,29.86,29.94,29.85,29.87,26800.0,22.4587,22.5189,22.4512,22.4662,26800.0
2012-01-11 14:00:00,29.87,29.88,29.79,29.84,24700.0,22.4662,22.4737,22.406,22.4437,24700.0
2012-01-11 14:30:00,29.85,29.92,29.84,29.91,41400.0,22.4512,22.5038,22.4437,22.4963,41400.0
2012-01-11 15:00:00,29.92,29.94,29.86,29.94,42200.0,22.5038,22.5189,22.4587,22.5189,42200.0
2012-01-11 15:30:00,29.94,29.94,29.8,29.81,123300.0,22.5189,22.5189,22.4136,22.4211,123300.0
2012-01-12 09:30:00,29.92,30.12,29.73,29.75,88700.0,22.5038,22.6542,22.3609,22.376,88700.0
2012-01-12 10:00:00,29.75,29.76,29.56,29.71,44000.0,22.376,22.3835,22.2331,22.3459,44000.0
2012-01-12 10:30:00,29.72,29.75,29.64,29.73,24600.0,22.3534,22.376,22.2932,22.3609,24600.0
2012-01-12 11:00:00,29.72,29.82,29.71,29.8,12700.0,22.3534,22.4286,22.3459,22.4136,12700.0
2012-01-12 11:30:00,29.8,29.82,29.73,29.74,80100.0,22.4136,22.4286,22.3609,22.3684,80100.0
2012-01-12 12:00:00,29.74,29.82,29.73,29.81,46000.0,22.3684,22.4286,22.3609,22.4211,46000.0
2012-01-12 12:30:00,29.81,29.82,29.75,29.82,47400.0,22.4211,22.4286,22.376,22.4286,47400.0
2012-01-12 13:00:00,29.82,29.84,29.77,29.77,35200.0,22.4286,22.4437,22.391,22.391,35200.0
2012-01-12 13:30:00,29.78,29.78,29.69,29.71,30000.0,22.3985,22.3985,22.3308,22.3459,30000.0
2012-01-12 14:00:00,29.72,29.82,29.71,29.79,27800.0,22.3534,22.4286,22.3459,22.406,27800.0
2012-01-12 14:30:00,29.79,29.88,29.79,29.82,31300.0,22.406,22.4737,22.406,22.4286,31300.0
2012-01-12 15:00:00,29.83,29.83,29.77,29.8,74000.0,22.4361,22.4361,22.391,22.4136,74000.0
2012-01-12 15:30:00,29.8,29.87,29.69,29.73,311000.0,22.4136,22.4662,22.3308,22.3609,311000.0
2012-01-13 09:30:00,29.49,29.52,29.37,29.42,46500.0,22.1804,22.203,22.0902,22.1278,46500.0
2012-01-13 10:00:00,29.43,29.43,29.14,29.28,30800.0,22.1353,22.1353,21.9172,22.0225,30800.0
2012-01-13 10:30:00,29.29,29.32,29.19,29.26,36000.0,22.03,22.0525,21.9548,22.0074,36000.0
2012-01-13 11:00:00,29.26,29.35,29.23,29.26,54500.0,22.0074,22.0751,21.9849,22.0074,54500.0
2012-01-13 11:30:00,29.27,29.27,29.13,29.14,58200.0,22.0149,22.0149,21.9096,21.9172,58200.0
2012-01-13 12:00:00,29.14,29.16,29.01,29.01,41700.0,21.9172,21.9322,21.8194,21.8194,41700.0
2012-01-13 12:30:00,29.02,29.06,28.98,29.0,48300.0,21.8269,21.857,21.7968,21.8119,48300.0
2012-01-13 13:00:00,29.0,29.0,28.83,28.85,47200.0,21.8119,21.8119,21.684,21.699,47200.0
2012-01-13 13:30:00,28.85,28.95,28.81,28.92,60400.0,21.699,21.7743,21.669,21.7517,60400.0
2012-01-13 14:00:00,28.93,28.96,28.84,28.9,81200.0,21.7592,21.7818,21.6915,21.7366,81200.0
2012-01-13 14:30:00,28.91,28.92,28.84,28.85,80100.0,21.7442,21.7517,21.6915,21.699,80100.0
2012-01-13 15:00:00,28.85,28.9,28.8,28.84,135900.0,21.699,21.7366,21.6614,21.6915,135900.0
2012-01-13 15:30:00,28.84,28.95,28.79,28.8,347200.0,21.6915,21.7743,21.6539,21.6614,347200.0
2012-01-17 09:30:00,29.23,29.23,29.04,29.09,90500.0,21.9849,21.9849,21.8419,21.8796,90500.0
2012-01-17 10:00:00,29.09,29.09,28.81,28.85,104400.0,21.8796,21.8796,21.669,21.699,104400.0
2012-01-17 10:30:00,28.85,28.85,28.77,28.84,57600.0,21.699,21.699,21.6389,21.6915,57600.0
2012-01-17 11:00:00,28.85,28.88,28.8,28.83,73800.0,21.699,21.7216,21.6614,21.684,73800.0
2012-01-17 11:30:00,28.84,28.86,28.74,28.86,66600.0,21.6915,21.7066,21.6163,21.7066,66600.0
2012-01-17 12:00:00,28.85,28.86,28.68,28.69,104000.0,21.699,21.7066,21.5712,21.5787,104000.0
2012-01-17 12:30:00,28.7,28.71,28.65,28.7,42500.0,21.5862,21.5937,21.5486,21.5862,42500.0
2012-01-17 13:00:00,28.71,28.72,28.64,28.7,62200.0,21.5937,21.6013,21.5411,21.5862,62200.0
2012-01-17 13:30:00,28.7,28.71,28.68,28.69,44900.0,21.5862,21.5937,21.5712,21.5787,44900.0
2012-01-17 14:00:00,28.69,28.71,28.68,28.69,45100.0,21.5787,21.5937,21.5712,21.5787,45100.0
2012-01-17 14:30:00,28.69,28.7,28.61,28.65,94700.0,21.5787,21.5862,21.5185,21.5486,94700.0
2012-01-17 15:00:00,28.66,28.66,28.39,28.47,183400.0,21.5561,21.5561,21.3531,21.4132,183400.0
2012-01-17 15:30:00,28.47,28.49,28.42,28.42,313400.0,21.4132,21.4283,21.3756,21.3756,313400.0
2012-01-18 09:30:00,28.43,28.5,28.21,28.25,113000.0,21.3831,21.4358,21.2177,21.2478,113000.0
2012-01-18 10:00:00,28.27,28.68,28.25,28.54,157600.0,21.2628,21.5712,21.2478,21.4659,157600.0
2012-01-18 10:30:00,28.54,28.57,28.47,28.51,63600.0,21.4659,21.4884,21.4132,21.4433,63600.0
2012-01-18 11:00:00,28.5,28.54,28.45,28.51,71500.0,21.4358,21.4659,21.3982,21.4433,71500.0
2012-01-18 11:30:00,28.51,28.53,28.44,28.5,46900.0,21.4433,21.4584,21.3907,21.4358,46900.0
2012-01-18 12:00:00,28.5,28.53,28.47,28.51,63600.0,21.4358,21.4584,21.4132,21.4433,63600.0
2012-01-18 12:30:00,28.5,28.65,28.44,28.65,125300.0,21.4358,21.5486,21.3907,21.5486,125300.0
2012-01-18 13:00:00,28.66,28.77,28.64,28.7,46800.0,21.5561,21.6389,21.5411,21.5862,46800.0
2012-01-18 13:30:00,28.71,28.72,28.63,28.66,136800.0,21.5937,21.6013,21.5336,21.5561,136800.0
2012-01-18 14:00:00,28.66,28.74,28.64,28.69,87500.0,21.5561,21.6163,21.5411,21.5787,87500.0
2012-01-18 14:30:00,28.69,28.79,28.64,28.79,79700.0,21.5787,21.6539,21.5411,21.6539,79700.0
2012-01-18 15:00:00,28.8,28.94,28.8,28.91,101300.0,21.6614,21.7667,21.6614,21.7442,101300.0
2012-01-18 15:30:00,28.9,28.91,28.8,28.89,335300.0,21.7366,21.7442,21.6614,21.7291,335300.0
2012-01-19 09:30:00,29.03,29.08,28.86,29.07,56300.0,21.8344,21.872,21.7066,21.8645,56300.0
2012-01-19 10:00:00,29.06,29.07,28.99,29.05,53100.0,21.857,21.8645,21.8043,21.8495,53100.0
2012-01-19 10:30:00,29.06,29.2,29.06,29.13,97500.0,21.857,21.9623,21.857,21.9096,97500.0
2012-01-19 11:00:00,29.14,29.27,29.13,29.26,103900.0,21.9172,22.0149,21.9096,22.0074,103900.0
2012-01-19 11:30:00,29.26,29.3,29.21,29.3,87500.0,22.0074,22.0375,21.9698,22.0375,87500.0
2012-01-19 12:00:00,29.3,29.32,29.22,29.23,66100.0,22.0375,22.0525,21.9773,21.9849,66100.0
2012-01-19 12:30:00,29.23,29.32,29.23,29.32,30300.0,21.9849,22.0525,21.9849,22.0525,30300.0
2012-01-19 13:00:00,29.32,29.4,29.32,29.4,83700.0,22.0525,22.1127,22.0525,22.1127,83700.0
2012-01-19 13:30:00,29.4,29.48,29.39,29.43,80400.0,22.1127,22.1729,22.1052,22.1353,80400.0
2012-01-19 14:00:00,29.42,29.49,29.42,29.49,23600.0,22.1278,22.1804,22.1278,22.1804,23600.0
2012-01-19 14:30:00,29.48,29.48,29.36,29.36,37400.0,22.1729,22.1729,22.0826,22.0826,37400.0
2012-01-19 15:00:00,29.36,29.4,29.35,29.4,72100.0,22.0826,22.1127,22.0751,22.1127,72100.0
2012-01-19 15:30:00,29.4,29.4,29.32,29.34,137600.0,22.1127,22.1127,22.0525,22.0676,137600.0
2012-01-20 09:30:00,29.28,29.44,29.05,29.43,135800.0,22.0225,22.1428,21.8495,22.1353,135800.0
2012-01-20 10:00:00,29.42,29.43,29.29,29.3,32500.0,22.1278,22.1353,22.03,22.0375,32500.0
2012-01-20 10:30:00,29.31,29.32,29.26,29.26,45300.0,22.045,22.0525,22.0074,22.0074,45300.0
2012-01-20 11:00:00,29.26,29.31,29.22,29.31,52400.0,22.0074,22.045,21.9773,22.045,52400.0
2012-01-20 11:30:00,29.31,29.44,29.3,29.43,28200.0,22.045,22.1428,22.0375,22.1353,28200.0
2012-01-20 12:00:00,29.43,29.43,29.37,29.4,24400.0,22.1353,22.1353,22.0902,22.1127,24400.0
2012-01-20 12:30:00,29.41,29.48,29.4,29.48,26900.0,22.1202,22.1729,22.1127,22.1729,26900.0
2012-01-20 13:00:00,29.5,29.51,29.41,29.46,18400.0,22.1879,22.1954,22.1202,22.1578,18400.0
2012-01-20 13:30:00,29.46,29.46,29.4,29.42,16600.0,22.1578,22.1578,22.1127,22.1278,16600.0
2012-01-20 14:00:00,29.41,29.45,29.33,29.33,36400.0,22.1202,22.1503,22.0601,22.0601,36400.0
2012-01-20 14:30:00,29.32,29.32,29.15,29.16,62900.0,22.0525,22.0525,21.9247,21.9322,62900.0
2012-01-20 15:00:00,29.16,29.17,29.09,29.16,89500.0,21.9322,21.9397,21.8796,21.9322,89500.0
2012-01-20 15:30:00,29.17,29.22,29.08,29.21,123700.0,21.9397,21.9773,21.872,21.9698,123700.0
2012-01-23 09:30:00,29.26,29.32,29.17,29.25,27400.0,22.0074,22.0525,21.9397,21.9999,27400.0
2012-01-23 10:00:00,29.25,29.29,29.24,29.25,44100.0,21.9999,22.03,21.9924,21.9999,44100.0
2012-01-23 10:30:00,29.25,29.32,29.23,29.31,31100.0,21.9999,22.0525,21.9849,22.045,31100.0
2012-01-23 11:00:00,29.33,29.33,29.11,29.19,22100.0,22.0601,22.0601,21.8946,21.9548,22100.0
2012-01-23 11:30:00,29.18,29.18,28.97,29.01,27000.0,21.9472,21.9472,21.7893,21.8194,27000.0
2012-01-23 12:00:00,29.0,29.01,28.9,28.93,21300.0,21.8119,21.8194,21.7366,21.7592,21300.0
2012-01-23 12:30:00,28.94,28.99,28.93,28.97,18100.0,21.7667,21.8043,21.7592,21.7893,18100.0
2012-01-23 13:00:00,28.96,29.01,28.92,29.01,28300.0,21.7818,21.8194,21.7517,21.8194,28300.0
2012-01-23 13:30:00,28.99,29.01,28.88,28.98,38200.0,21.8043,21.8194,21.7216,21.7968,38200.0
2012-01-23 14:00:00,28.98,29.01,28.96,28.98,31400.0,21.7968,21.8194,21.7818,21.7968,31400.0
2012-01-23 14:30:00,28.99,29.01,28.89,28.99,32700.0,21.8043,21.8194,21.7291,21.8043,32700.0
2012-01-23 15:00:00,28.99,29.0,28.94,28.97,55300.0,21.8043,21.8119,21.7667,21.7893,55300.0
2012-01-23 15:30:00,28.96,29.02,28.92,28.93,127800.0,21.7818,21.8269,21.7517,21.7592,127800.0
2012-01-24 09:30:00,28.81,28.88,28.63,28.71,103400.0,21.669,21.7216,21.5336,21.5937,103400.0
2012-01-24 10:00:00,28.72,28.88,28.62,28.63,36000.0,21.6013,21.7216,21.5261,21.5336,36000.0
2012-01-24 10:30:00,28.62,28.63,28.55,28.56,46500.0,21.5261,21.5336,21.4734,21.4809,46500.0
2012-01-24 11:00:00,28.56,28.7,28.55,28.65,41400.0,21.4809,21.5862,21.4734,21.5486,41400.0
2012-01-24 11:30:00,28.65,28.66,28.58,28.6,39800.0,21.5486,21.5561,21.496,21.511,39800.0
2012-01-24 12:00:00,28.6,28.6,28.58,28.6,23200.0,21.511,21.511,21.496,21.511,23200.0
2012-01-24 12:30:00,28.6,28.63,28.58,28.62,23100.0,21.511,21.5336,21.496,21.5261,23100.0
2012-01-24 13:00:00,28.62,28.63,28.57,28.58,30300.0,21.5261,21.5336,21.4884,21.496,30300.0
2012-01-24 13:30:00,28.59,28.61,28.57,28.58,26300.0,21.5035,21.5185,21.4884,21.496,26300.0
2012-01-24 14:00:00,28.59,28.61,28.58,28.6,25900.0,21.5035,21.5185,21.496,21.511,25900.0
2012-01-24 14:30:00,28.6,28.63,28.58,28.6,28400.0,21.511,21.5336,21.496,21.511,28400.0
2012-01-24 15:00:00,28.61,28.68,28.6,28.65,46600.0,21.5185,21.5712,21.511,21.5486,46600.0
2012-01-24 15:30:00,28.65,28.67,28.59,28.62,231400.0,21.5486,21.5637,21.5035,21.5261,231400.0
2012-01-25 09:30:00,28.57,28.57,28.38,28.42,59800.0,21.4884,21.4884,21.3455,21.3756,59800.0
2012-01-25 10:00:00,28.41,28.51,28.4,28.44,49200.0,21.3681,21.4433,21.3606,21.3907,49200.0
2012-01-25 10:30:00,28.46,28.46,28.38,28.43,54400.0,21.4057,21.4057,21.3455,21.3831,54400.0
2012-01-25 11:00:00,28.44,28.44,28.37,28.42,66000.0,21.3907,21.3907,21.338,21.3756,66000.0
2012-01-25 11:30:00,28.42,28.43,28.38,28.4,40700.0,21.3756,21.3831,21.3455,21.3606,40700.0
2012-01-25 12:00:00,28.4,28.51,28.36,28.4,46500.0,21.3606,21.4433,21.3305,21.3606,46500.0
2012-01-25 12:30:00,28.4,28.56,28.38,28.55,42800.0,21.3606,21.4809,21.3455,21.4734,42800.0
2012-01-25 13:00:00,28.53,28.75,28.53,28.7,72000.0,21.4584,21.6238,21.4584,21.5862,72000.0
2012-01-25 13:30:00,28.7,28.73,28.69,28.7,54900.0,21.5862,21.6088,21.5787,21.5862,54900.0
2012-01-25 14:00:00,28.71,28.71,28.61,28.66,72300.0,21.5937,21.5937,21.5185,21.5561,72300.0
2012-01-25 14:30:00,28.66,28.72,28.66,28.69,67400.0,21.5561,21.6013,21.5561,21.5787,67400.0
2012-01-25 15:00:00,28.69,28.71,28.68,28.69,93200.0,21.5787,21.5937,21.5712,21.5787,93200.0
2012-01-25 15:30:00,28.69,28.76,28.65,28.68,235000.0,21.5787,21.6313,21.5486,21.5712,235000.0
2012-01-26 09:30:00,28.89,29.3,28.86,29.27,54100.0,21.7291,22.0375,21.7066,22.0149,54100.0
2012-01-26 10:00:00,29.25,29.26,29.01,29.04,37900.0,21.9999,22.0074,21.8194,21.8419,37900.0
2012-01-26 10:30:00,29.01,29.06,28.91,28.97,53800.0,21.8194,21.857,21.7442,21.7893,53800.0
2012-01-26 11:00:00,28.97,29.11,28.95,29.11,106100.0,21.7893,21.8946,21.7743,21.8946,106100.0
2012-01-26 11:30:00,29.11,29.3,29.1,29.17,76800.0,21.8946,22.0375,21.8871,21.9397,76800.0
2012-01-26 12:00:00,29.18,29.26,29.15,29.24,37300.0,21.9472,22.0074,21.9247,21.9924,37300.0
2012-01-26 12:30:00,29.23,29.28,29.2,29.26,23500.0,21.9849,22.0225,21.9623,22.0074,23500.0
2012-01-26 13:00:00,29.26,29.31,29.24,29.28,31500.0,22.0074,22.045,21.9924,22.0225,31500.0
2012-01-26 13:30:00,29.29,29.29,29.07,29.19,41800.0,22.03,22.03,21.8645,21.9548,41800.0
2012-01-26 14:00:00,29.2,29.2,29.09,29.2,43000.0,21.9623,21.9623,21.8796,21.9623,43000.0
2012-01-26 14:30:00,29.2,29.21,29.09,29.1,69300.0,21.9623,21.9698,21.8796,21.8871,69300.0
2012-01-26 15:00:00,29.1,29.1,28.96,29.03,141200.0,21.8871,21.8871,21.7818,21.8344,141200.0
2012-01-26 15:30:00,29.05,29.26,29.04,29.24,157700.0,21.8495,22.0074,21.8419,21.9924,157700.0
2012-01-27 09:30:00,29.13,29.39,29.08,29.21,33700.0,21.9096,22.1052,21.872,21.9698,33700.0
2012-01-27 10:00:00,29.2,29.2,28.97,29.18,22700.0,21.9623,21.9623,21.7893,21.9472,22700.0
2012-01-27 10:30:00,29.18,29.23,29.05,29.12,58200.0,21.9472,21.9849,21.8495,21.9021,58200.0
2012-01-27 11:00:00,29.14,29.2,29.14,29.17,22300.0,21.9172,21.9623,21.9172,21.9397,22300.0
2012-01-27 11:30:00,29.18,29.18,29.04,29.04,42600.0,21.9472,21.9472,21.8419,21.8419,42600.0
2012-01-27 12:00:00,29.05,29.13,28.98,29.03,34600.0,21.8495,21.9096,21.7968,21.8344,34600.0
2012-01-27 12:30:00,29.02,29.04,28.95,28.98,26600.0,21.8269,21.8419,21.7743,21.7968,26600.0
2012-01-27 13:00:00,28.97,29.06,28.94,29.03,30600.0,21.7893,21.857,21.7667,21.8344,30600.0
2012-01-27 13:30:00,29.03,29.05,28.97,29.0,51100.0,21.8344,21.8495,21.7893,21.8119,51100.0
2012-01-27 14:00:00,29.0,29.01,28.93,28.94,45000.0,21.8119,21.8194,21.7592,21.7667,45000.0
2012-01-27 14:30:00,28.94,28.94,28.77,28.78,120100.0,21.7667,21.7667,21.6389,21.6464,120100.0
2012-01-27 15:00:00,28.79,28.9,28.74,28.89,100400.0,21.6539,21.7366,21.6163,21.7291,100400.0
2012-01-27 15:30:00,28.89,28.9,28.77,28.78,197500.0,21.7291,21.7366,21.6389,21.6464,197500.0
2012-01-30 09:30:00,28.57,28.57,28.21,28.21,55600.0,21.4884,21.4884,21.2177,21.2177,55600.0
2012-01-30 10:00:00,28.21,28.22,28.03,28.08,68000.0,21.2177,21.2252,21.0823,21.1199,68000.0
2012-01-30 10:30:00,28.07,28.27,28.07,28.2,69800.0,21.1124,21.2628,21.1124,21.2102,69800.0
2012-01-30 11:00:00,28.2,28.27,28.17,28.21,73100.0,21.2102,21.2628,21.1876,21.2177,73100.0
2012-01-30 11:30:00,28.21,28.35,28.19,28.3,82100.0,21.2177,21.323,21.2026,21.2854,82100.0
2012-01-30 12:00:00,28.3,28.42,28.3,28.38,74600.0,21.2854,21.3756,21.2854,21.3455,74600.0
2012-01-30 12:30:00,28.39,28.39,28.24,28.27,73800.0,21.3531,21.3531,21.2402,21.2628,73800.0
2012-01-30 13:00:00,28.27,28.28,28.25,28.27,96100.0,21.2628,21.2703,21.2478,21.2628,96100.0
2012-01-30 13:30:00,28.28,28.4,28.26,28.35,105100.0,21.2703,21.3606,21.2553,21.323,105100.0
2012-01-30 14:00:00,28.35,28.43,28.31,28.37,134100.0,21.323,21.3831,21.2929,21.338,134100.0
2012-01-30 14:30:00,28.36,28.5,28.36,28.48,73000.0,21.3305,21.4358,21.3305,21.4208,73000.0
2012-01-30 15:00:00,28.48,28.65,28.39,28.65,77900.0,21.4208,21.5486,21.3531,21.5486,77900.0
2012-01-30 15:30:00,28.65,28.72,28.65,28.68,189100.0,21.5486,21.6013,21.5486,21.5712,189100.0
2012-01-31 09:30:00,25.83,27.01,25.52,26.85,1316000.0,19.4276,20.3151,19.1944,20.1948,1316000.0
2012-01-31 10:00:00,26.85,27.4,26.57,27.03,585600.0,20.1948,20.6084,19.9842,20.3302,585600.0
2012-01-31 10:30:00,27.02,27.12,26.74,26.82,320000.0,20.3226,20.3979,20.112,20.1722,320000.0
2012-01-31 11:00:00,26.81,26.9,26.75,26.88,156600.0,20.1647,20.2324,20.1196,20.2173,156600.0
2012-01-31 11:30:00,26.88,26.98,26.86,26.98,115800.0,20.2173,20.2926,20.2023,20.2926,115800.0
2012-01-31 12:00:00,26.98,27.3,26.98,27.27,105700.0,20.2926,20.5332,20.2926,20.5107,105700.0
2012-01-31 12:30:00,27.27,27.39,27.14,27.27,138200.0,20.5107,20.6009,20.4129,20.5107,138200.0
2012-01-31 13:00:00,27.27,27.32,27.25,27.28,59200.0,20.5107,20.5483,20.4956,20.5182,59200.0
2012-01-31 13:30:00,27.28,27.31,26.96,26.98,144400.0,20.5182,20.5408,20.2775,20.2926,144400.0
2012-01-31 14:00:00,26.98,27.14,26.97,27.06,258100.0,20.2926,20.4129,20.285,20.3527,258100.0
2012-01-31 14:30:00,27.05,27.08,27.05,27.05,223400.0,20.3452,20.3678,20.3452,20.3452,223400.0
2012-01-31 15:00:00,27.06,27.06,26.9,26.98,337200.0,20.3527,20.3527,20.2324,20.2926,337200.0
2012-01-31 15:30:00,26.97,27.43,26.93,27.15,656500.0,20.285,20.631,20.2549,20.4204,656500.0
2012-02-01 09:30:00,28.02,28.85,28.02,28.74,723800.0,21.0748,21.699,21.0748,21.6163,723800.0
2012-02-01 10:00:00,28.73,28.76,28.59,28.62,171500.0,21.6088,21.6313,21.5035,21.5261,171500.0
2012-02-01 10:30:00,28.62,28.66,28.43,28.5,266300.0,21.5261,21.5561,21.3831,21.4358,266300.0
2012-02-01 11:00:00,28.5,28.55,28.33,28.48,191600.0,21.4358,21.4734,21.3079,21.4208,191600.0
2012-02-01 11:30:00,28.48,28.5,28.35,28.4,142900.0,21.4208,21.4358,21.323,21.3606,142900.0
2012-02-01 12:00:00,28.4,28.47,28.37,28.45,220200.0,21.3606,21.4132,21.338,21.3982,220200.0
2012-02-01 12:30:00,28.44,28.46,28.33,28.35,156500.0,21.3907,21.4057,21.3079,21.323,156500.0
2012-02-01 13:00:00,28.35,28.54,28.35,28.49,230500.0,21.323,21.4659,21.323,21.4283,230500.0
2012-02-01 13:30:00,28.5,28.54,28.44,28.51,151900.0,21.4358,21.4659,21.3907,21.4433,151900.0
2012-02-01 14:00:00,28.51,28.69,28.51,28.59,109500.0,21.4433,21.5787,21.4433,21.5035,109500.0
2012-02-01 14:30:00,28.59,28.6,28.55,28.58,122400.0,21.5035,21.511,21.4734,21.496,122400.0
2012-02-01 15:00:00,28.59,28.59,28.45,28.47,208500.0,21.5035,21.5035,21.3982,21.4132,208500.0
2012-02-01 15:30:00,28.47,28.53,28.44,28.52,342200.0,21.4132,21.4584,21.3907,21.4508,342200.0
2012-02-02 09:30:00,28.59,28.79,28.57,28.79,141800.0,21.5035,21.6539,21.4884,21.6539,141800.0
2012-02-02 10:00:00,28.8,29.05,28.79,28.92,122100.0,21.6614,21.8495,21.6539,21.7517,122100.0
2012-02-02 10:30:00,28.91,29.01,28.9,28.99,108100.0,21.7442,21.8194,21.7366,21.8043,108100.0
2012-02-02 11:00:00,28.99,29.02,28.98,29.01,83800.0,21.8043,21.8269,21.7968,21.8194,83800.0
2012-02-02 11:30:00,29.01,29.06,28.97,29.05,102200.0,21.8194,21.857,21.7893,21.8495,102200.0
2012-02-02 12:00:00,29.05,29.1,28.93,28.93,136200.0,21.8495,21.8871,21.7592,21.7592,136200.0
2012-02-02 12:30:00,28.93,28.96,28.92,28.95,80400.0,21.7592,21.7818,21.7517,21.7743,80400.0
2012-02-02 13:00:00,28.95,28.99,28.88,28.9,147200.0,21.7743,21.8043,21.7216,21.7366,147200.0
2012-02-02 13:30:00,28.9,28.94,28.86,28.93,119300.0,21.7366,21.7667,21.7066,21.7592,119300.0
2012-02-02 14:00:00,28.94,28.96,28.91,28.93,88800.0,21.7667,21.7818,21.7442,21.7592,88800.0
2012-02-02 14:30:00,28.93,28.96,28.83,28.84,138300.0,21.7592,21.7818,21.684,21.6915,138300.0
2012-02-02 15:00:00,28.84,28.86,28.77,28.83,140400.0,21.6915,21.7066,21.6389,21.684,140400.0
2012-02-02 15:30:00,28.83,28.88,28.77,28.82,242000.0,21.684,21.7216,21.6389,21.6765,242000.0
2012-02-03 09:30:00,29.12,29.23,28.93,28.95,136700.0,21.9021,21.9849,21.7592,21.7743,136700.0
2012-02-03 10:00:00,28.98,29.01,28.76,28.78,190100.0,21.7968,21.8194,21.6313,21.6464,190100.0
2012-02-03 10:30:00,28.78,28.84,28.74,28.74,117500.0,21.6464,21.6915,21.6163,21.6163,117500.0
2012-02-03 11:00:00,28.75,28.91,28.74,28.9,68200.0,21.6238,21.7442,21.6163,21.7366,68200.0
2012-02-03 11:30:00,28.89,28.91,28.77,28.77,56900.0,21.7291,21.7442,21.6389,21.6389,56900.0
2012-02-03 12:00:00,28.77,28.85,28.75,28.79,72800.0,21.6389,21.699,21.6238,21.6539,72800.0
2012-02-03 12:30:00,28.8,28.8,28.73,28.73,71100.0,21.6614,21.6614,21.6088,21.6088,71100.0
2012-02-03 13:00:00,28.74,28.79,28.73,28.76,45500.0,21.6163,21.6539,21.6088,21.6313,45500.0
2012-02-03 13:30:00,28.76,28.76,28.69,28.73,56300.0,21.6313,21.6313,21.5787,21.6088,56300.0
2012-02-03 14:00:00,28.73,28.76,28.67,28.68,80800.0,21.6088,21.6313,21.5637,21.5712,80800.0
2012-02-03 14:30:00,28.68,28.68,28.6,28.65,80400.0,21.5712,21.5712,21.511,21.5486,80400.0
2012-02-03 15:00:00,28.64,28.66,28.58,28.66,110500.0,21.5411,21.5561,21.496,21.5561,110500.0
2012-02-03 15:30:00,28.65,28.66,28.54,28.54,246600.0,21.5486,21.5561,21.4659,21.4659,246600.0
2012-02-06 09:30:00,28.49,28.72,28.37,28.72,110200.0,21.4283,21.6013,21.338,21.6013,110200.0
2012-02-06 10:00:00,28.72,28.82,28.71,28.74,64200.0,21.6013,21.6765,21.5937,21.6163,64200.0
2012-02-06 10:30:00,28.74,28.75,28.64,28.71,59400.0,21.6163,21.6238,21.5411,21.5937,59400.0
2012-02-06 11:00:00,28.71,28.78,28.7,28.7,64600.0,21.5937,21.6464,21.5862,21.5862,64600.0
2012-02-06 11:30:00,28.7,28.74,28.7,28.73,41100.0,21.5862,21.6163,21.5862,21.6088,41100.0
2012-02-06 12:00:00,28.74,28.76,28.74,28.76,24000.0,21.6163,21.6313,21.6163,21.6313,24000.0
2012-02-06 12:30:00,28.76,28.83,28.74,28.82,26500.0,21.6313,21.684,21.6163,21.6765,26500.0
2012-02-06 13:00:00,28.82,28.85,28.79,28.85,35900.0,21.6765,21.699,21.6539,21.699,35900.0
2012-02-06 13:30:00,28.85,28.85,28.76,28.77,31800.0,21.699,21.699,21.6313,21.6389,31800.0
2012-02-06 14:00:00,28.77,28.81,28.76,28.79,57500.0,21.6389,21.669,21.6313,21.6539,57500.0
2012-02-06 14:30:00,28.8,28.81,28.78,28.78,29800.0,21.6614,21.669,21.6464,21.6464,29800.0
2012-02-06 15:00:00,28.79,28.84,28.78,28.84,61200.0,21.6539,21.6915,21.6464,21.6915,61200.0
2012-02-06 15:30:00,28.84,28.86,28.79,28.82,133600.0,21.6915,21.7066,21.6539,21.6765,133600.0
2012-02-07 09:30:00,28.91,28.97,28.65,28.89,117800.0,21.7442,21.7893,21.5486,21.7291,117800.0
2012-02-07 10:00:00,28.9,28.93,28.79,28.83,102300.0,21.7366,21.7592,21.6539,21.684,102300.0
2012-02-07 10:30:00,28.83,29.07,28.82,29.03,114000.0,21.684,21.8645,21.6765,21.8344,114000.0
2012-02-07 11:00:00,29.03,29.19,29.01,29.18,72900.0,21.8344,21.9548,21.8194,21.9472,72900.0
2012-02-07 11:30:00,29.19,29.22,29.15,29.21,65200.0,21.9548,21.9773,21.9247,21.9698,65200.0
2012-02-07 12:00:00,29.21,29.22,29.17,29.17,34100.0,21.9698,21.9773,21.9397,21.9397,34100.0
2012-02-07 12:30:00,29.18,29.32,29.17,29.29,92200.0,21.9472,22.0525,21.9397,22.03,92200.0
2012-02-07 13:00:00,29.29,29.31,29.2,29.23,59000.0,22.03,22.045,21.9623,21.9849,59000.0
2012-02-07 13:30:00,29.24,29.31,29.23,29.3,50300.0,21.9924,22.045,21.9849,22.0375,50300.0
2012-02-07 14:00:00,29.31,29.32,29.29,29.3,51700.0,22.045,22.0525,22.03,22.0375,51700.0
2012-02-07 14:30:00,29.31,29.37,29.3,29.31,81800.0,22.045,22.0902,22.0375,22.045,81800.0
2012-02-07 15:00:00,29.31,29.46,29.31,29.46,166800.0,22.045,22.1578,22.045,22.1578,166800.0
2012-02-07 15:30:00,29.46,29.5,29.44,29.46,283300.0,22.1578,22.1879,22.1428,22.1578,283300.0
2012-02-08 09:30:00,29.5,29.79,29.44,29.74,122600.0,22.1879,22.406,22.1428,22.3684,122600.0
2012-02-08 10:00:00,29.75,29.95,29.74,29.8,92900.0,22.376,22.5264,22.3684,22.4136,92900.0
2012-02-08 10:30:00,29.8,29.82,29.72,29.74,83000.0,22.4136,22.4286,22.3534,22.3684,83000.0
2012-02-08 11:00:00,29.75,29.76,29.64,29.68,167800.0,22.376,22.3835,22.2932,22.3233,167800.0
2012-02-08 11:30:00,29.68,29.75,29.63,29.63,130700.0,22.3233,22.376,22.2857,22.2857,130700.0
2012-02-08 12:00:00,29.63,29.66,29.6,29.66,93200.0,22.2857,22.3083,22.2631,22.3083,93200.0
2012-02-08 12:30:00,29.66,29.68,29.55,29.66,154100.0,22.3083,22.3233,22.2255,22.3083,154100.0
2012-02-08 13:00:00,29.66,29.67,29.62,29.62,74900.0,22.3083,22.3158,22.2782,22.2782,74900.0
2012-02-08 13:30:00,29.62,29.62,29.58,29.6,67700.0,22.2782,22.2782,22.2481,22.2631,67700.0
2012-02-08 14:00:00,29.6,29.67,29.59,29.67,132600.0,22.2631,22.3158,22.2556,22.3158,132600.0
2012-02-08 14:30:00,29.66,29.74,29.66,29.73,87500.0,22.3083,22.3684,22.3083,22.3609,87500.0
2012-02-08 15:00:00,29.72,29.75,29.69,29.72,212900.0,22.3534,22.376,22.3308,22.3534,212900.0
2012-02-08 15:30:00,29.71,29.77,29.7,29.76,165600.0,22.3459,22.391,22.3384,22.3835,165600.0
2012-02-09 09:30:00,29.83,30.03,29.68,29.78,106700.0,22.4361,22.5866,22.3233,22.3985,106700.0
2012-02-09 10:00:00,29.79,29.81,29.57,29.65,86700.0,22.406,22.4211,22.2406,22.3007,86700.0
2012-02-09 10:30:00,29.65,29.65,29.43,29.58,109700.0,22.3007,22.3007,22.1353,22.2481,109700.0
2012-02-09 11:00:00,29.58,29.61,29.48,29.57,46700.0,22.2481,22.2707,22.1729,22.2406,46700.0
2012-02-09 11:30:00,29.57,29.62,29.52,29.61,39600.0,22.2406,22.2782,22.203,22.2707,39600.0
2012-02-09 12:00:00,29.61,29.66,29.56,29.58,47300.0,22.2707,22.3083,22.2331,22.2481,47300.0
2012-02-09 12:30:00,29.59,29.68,29.59,29.67,36100.0,22.2556,22.3233,22.2556,22.3158,36100.0
2012-02-09 13:00:00,29.67,29.69,29.6,29.68,53200.0,22.3158,22.3308,22.2631,22.3233,53200.0
2012-02-09 13:30:00,29.69,29.73,29.66,29.71,66500.0,22.3308,22.3609,22.3083,22.3459,66500.0
2012-02-09 14:00:00,29.71,29.74,29.69,29.69,276100.0,22.3459,22.3684,22.3308,22.3308,276100.0
2012-02-09 14:30:00,29.7,29.72,29.66,29.66,180500.0,22.3384,22.3534,22.3083,22.3083,180500.0
2012-02-09 15:00:00,29.66,29.77,29.66,29.74,160200.0,22.3083,22.391,22.3083,22.3684,160200.0
2012-02-09 15:30:00,29.75,29.76,29.68,29.73,367900.0,22.376,22.3835,22.3233,22.3609,367900.0
2012-02-10 09:30:00,29.39,29.5,29.2,29.23,219500.0,22.1052,22.1879,21.9623,21.9849,219500.0
2012-02-10 10:00:00,29.23,29.23,28.99,29.13,236100.0,21.9849,21.9849,21.8043,21.9096,236100.0
2012-02-10 10:30:00,29.14,29.19,29.11,29.18,58800.0,21.9172,21.9548,21.8946,21.9472,58800.0
2012-02-10 11:00:00,29.18,29.23,29.13,29.17,46300.0,21.9472,21.9849,21.9096,21.9397,46300.0
2012-02-10 11:30:00,29.18,29.32,29.17,29.25,50600.0,21.9472,22.0525,21.9397,21.9999,50600.0
2012-02-10 12:00:00,29.25,29.29,29.24,29.29,70400.0,21.9999,22.03,21.9924,22.03,70400.0
2012-02-10 12:30:00,29.29,29.35,29.27,29.33,44300.0,22.03,22.0751,22.0149,22.0601,44300.0
2012-02-10 13:00:00,29.33,29.33,29.26,29.29,100800.0,22.0601,22.0601,22.0074,22.03,100800.0
2012-02-10 13:30:00,29.27,29.32,29.23,29.29,85000.0,22.0149,22.0525,21.9849,22.03,85000.0
2012-02-10 14:00:00,29.26,29.3,29.23,29.25,55100.0,22.0074,22.0375,21.9849,21.9999,55100.0
2012-02-10 14:30:00,29.25,29.26,29.2,29.2,93600.0,21.9999,22.0074,21.9623,21.9623,93600.0
2012-02-10 15:00:00,29.2,29.26,29.19,29.24,148700.0,21.9623,22.0074,21.9548,21.9924,148700.0
2012-02-10 15:30:00,29.23,29.25,29.19,29.2,298800.0,21.9849,21.9999,21.9548,21.9623,298800.0
2012-02-13 09:30:00,29.42,29.6,29.42,29.53,130400.0,22.1278,22.2631,22.1278,22.2105,130400.0
2012-02-13 10:00:00,29.53,29.57,29.37,29.41,66700.0,22.2105,22.2406,22.0902,22.1202,66700.0
2012-02-13 10:30:00,29.41,29.44,29.35,29.39,82100.0,22.1202,22.1428,22.0751,22.1052,82100.0
2012-02-13 11:00:00,29.38,29.62,29.38,29.58,68100.0,22.0977,22.2782,22.0977,22.2481,68100.0
2012-02-13 11:30:00,29.58,29.58,29.49,29.56,62200.0,22.2481,22.2481,22.1804,22.2331,62200.0
2012-02-13 12:00:00,29.56,29.68,29.56,29.68,56600.0,22.2331,22.3233,22.2331,22.3233,56600.0
2012-02-13 12:30:00,29.67,29.69,29.66,29.67,62000.0,22.3158,22.3308,22.3083,22.3158,62000.0
2012-02-13 13:00:00,29.68,29.72,29.67,29.7,45400.0,22.3233,22.3534,22.3158,22.3384,45400.0
2012-02-13 13:30:00,29.69,29.77,29.68,29.77,53400.0,22.3308,22.391,22.3233,22.391,53400.0
2012-02-13 14:00:00,29.76,29.82,29.76,29.8,73800.0,22.3835,22.4286,22.3835,22.4136,73800.0
2012-02-13 14:30:00,29.79,29.85,29.79,29.83,68100.0,22.406,22.4512,22.406,22.4361,68100.0
2012-02-13 15:00:00,29.83,29.89,29.8,29.85,96300.0,22.4361,22.4813,22.4136,22.4512,96300.0
2012-02-13 15:30:00,29.85,29.9,29.84,29.86,210800.0,22.4512,22.4888,22.4437,22.4587,210800.0
2012-02-14 09:30:00,29.83,29.83,29.58,29.64,104200.0,22.4361,22.4361,22.2481,22.2932,104200.0
2012-02-14 10:00:00,29.63,29.64,29.32,29.4,70800.0,22.2857,22.2932,22.0525,22.1127,70800.0
2012-02-14 10:30:00,29.4,29.43,29.31,29.33,37800.0,22.1127,22.1353,22.045,22.0601,37800.0
2012-02-14 11:00:00,29.32,29.44,29.28,29.43,40700.0,22.0525,22.1428,22.0225,22.1353,40700.0
2012-02-14 11:30:00,29.43,29.6,29.43,29.53,49500.0,22.1353,22.2631,22.1353,22.2105,49500.0
2012-02-14 12:00:00,29.53,29.59,29.4,29.41,697100.0,22.2105,22.2556,22.1127,22.1202,697100.0
2012-02-14 12:30:00,29.41,29.42,29.29,29.3,43600.0,22.1202,22.1278,22.03,22.0375,43600.0
2012-02-14 13:00:00,29.3,29.3,29.08,29.14,114900.0,22.0375,22.0375,21.872,21.9172,114900.0
2012-02-14 13:30:00,29.14,29.37,29.14,29.3,59700.0,21.9172,22.0902,21.9172,22.0375,59700.0
2012-02-14 14:00:00,29.3,29.35,29.17,29.17,63700.0,22.0375,22.0751,21.9397,21.9397,63700.0
2012-02-14 14:30:00,29.16,29.24,29.1,29.12,73000.0,21.9322,21.9924,21.8871,21.9021,73000.0
2012-02-14 15:00:00,29.11,29.17,29.08,29.13,69200.0,21.8946,21.9397,21.872,21.9096,69200.0
2012-02-14 15:30:00,29.13,29.36,29.1,29.35,248500.0,21.9096,22.0826,21.8871,22.0751,248500.0
2012-02-15 09:30:00,29.55,29.58,29.09,29.38,56900.0,22.2255,22.2481,21.8796,22.0977,56900.0
2012-02-15 10:00:00,29.39,29.5,29.15,29.16,52600.0,22.1052,22.1879,21.9247,21.9322,52600.0
2012-02-15 10:30:00,29.16,29.18,28.98,28.98,82300.0,21.9322,21.9472,21.7968,21.7968,82300.0
2012-02-15 11:00:00,28.98,29.04,28.94,29.02,51100.0,21.7968,21.8419,21.7667,21.8269,51100.0
2012-02-15 11:30:00,29.02,29.12,28.97,29.1,82800.0,21.8269,21.9021,21.7893,21.8871,82800.0
2012-02-15 12:00:00,29.11,29.35,29.06,29.31,71400.0,21.8946,22.0751,21.857,22.045,71400.0
2012-02-15 12:30:00,29.31,29.31,29.14,29.19,39000.0,22.045,22.045,21.9172,21.9548,39000.0
2012-02-15 13:00:00,29.19,29.34,29.1,29.33,50700.0,21.9548,22.0676,21.8871,22.0601,50700.0
2012-02-15 13:30:00,29.33,29.35,29.27,29.34,36300.0,22.0601,22.0751,22.0149,22.0676,36300.0
2012-02-15 14:00:00,29.36,29.37,29.15,29.26,46500.0,22.0826,22.0902,21.9247,22.0074,46500.0
2012-02-15 14:30:00,29.26,29.28,29.16,29.16,50900.0,22.0074,22.0225,21.9322,21.9322,50900.0
2012-02-15 15:00:00,29.15,29.17,29.08,29.1,57300.0,21.9247,21.9397,21.872,21.8871,57300.0
2012-02-15 15:30:00,29.11,29.23,29.11,29.16,101100.0,21.8946,21.9849,21.8946,21.9322,101100.0
2012-02-16 09:30:00,29.21,29.44,29.17,29.39,65100.0,21.9698,22.1428,21.9397,22.1052,65100.0
2012-02-16 10:00:00,29.39,29.57,29.39,29.57,35800.0,22.1052,22.2406,22.1052,22.2406,35800.0
2012-02-16 10:30:00,29.57,29.61,29.54,29.58,36600.0,22.2406,22.2707,22.218,22.2481,36600.0
2012-02-16 11:00:00,29.59,29.65,29.57,29.64,42400.0,22.2556,22.3007,22.2406,22.2932,42400.0
2012-02-16 11:30:00,29.63,29.85,29.61,29.85,35100.0,22.2857,22.4512,22.2707,22.4512,35100.0
2012-02-16 12:00:00,29.85,29.9,29.78,29.79,30800.0,22.4512,22.4888,22.3985,22.406,30800.0
2012-02-16 12:30:00,29.79,29.81,29.73,29.81,21100.0,22.406,22.4211,22.3609,22.4211,21100.0
2012-02-16 13:00:00,29.81,29.88,29.79,29.86,38200.0,22.4211,22.4737,22.406,22.4587,38200.0
2012-02-16 13:30:00,29.87,29.92,29.84,29.85,23700.0,22.4662,22.5038,22.4437,22.4512,23700.0
2012-02-16 14:00:00,29.85,29.89,29.83,29.84,44300.0,22.4512,22.4813,22.4361,22.4437,44300.0
2012-02-16 14:30:00,29.84,29.87,29.84,29.85,51700.0,22.4437,22.4662,22.4437,22.4512,51700.0
2012-02-16 15:00:00,29.84,30.11,29.84,29.98,226800.0,22.4437,22.6467,22.4437,22.549,226800.0
2012-02-16 15:30:00,29.97,29.97,29.83,29.85,219000.0,22.5414,22.5414,22.4361,22.4512,219000.0
2012-02-17 09:30:00,30.07,30.07,29.79,29.86,109200.0,22.6166,22.6166,22.406,22.4587,109200.0
2012-02-17 10:00:00,29.86,29.86,29.65,29.8,57100.0,22.4587,22.4587,22.3007,22.4136,57100.0
2012-02-17 10:30:00,29.81,30.01,29.8,29.98,44500.0,22.4211,22.5715,22.4136,22.549,44500.0
2012-02-17 11:00:00,29.98,29.98,29.89,29.95,27000.0,22.549,22.549,22.4813,22.5264,27000.0
2012-02-17 11:30:00,29.96,30.03,29.96,30.01,17700.0,22.5339,22.5866,22.5339,22.5715,17700.0
2012-02-17 12:00:00,30.01,30.05,30.0,30.0,31300.0,22.5715,22.6016,22.564,22.564,31300.0
2012-02-17 12:30:00,30.0,30.12,30.0,30.1,67100.0,22.564,22.6542,22.564,22.6392,67100.0
2012-02-17 13:00:00,30.1,30.15,30.08,30.12,37000.0,22.6392,22.6768,22.6242,22.6542,37000.0
2012-02-17 13:30:00,30.12,30.2,30.11,30.16,21800.0,22.6542,22.7144,22.6467,22.6843,21800.0
2012-02-17 14:00:00,30.16,30.24,30.16,30.2,45700.0,22.6843,22.7445,22.6843,22.7144,45700.0
2012-02-17 14:30:00,30.2,30.22,30.2,30.21,52800.0,22.7144,22.7295,22.7144,22.7219,52800.0
2012-02-17 15:00:00,30.21,30.29,30.2,30.29,95300.0,22.7219,22.7821,22.7144,22.7821,95300.0
2012-02-17 15:30:00,30.28,30.29,30.2,30.23,194900.0,22.7746,22.7821,22.7144,22.737,194900.0
2012-02-21 09:30:00,30.41,30.49,30.36,30.48,51000.0,22.8724,22.9325,22.8348,22.925,51000.0
2012-02-21 10:00:00,30.48,30.68,30.47,30.67,39800.0,22.925,23.0754,22.9175,23.0679,39800.0
2012-02-21 10:30:00,30.67,30.72,30.64,30.65,23500.0,23.0679,23.1055,23.0454,23.0529,23500.0
2012-02-21 11:00:00,30.65,30.7,30.62,30.67,28400.0,23.0529,23.0905,23.0303,23.0679,28400.0
2012-02-21 11:30:00,30.67,30.68,30.63,30.65,29600.0,23.0679,23.0754,23.0378,23.0529,29600.0
2012-02-21 12:00:00,30.65,30.75,30.63,30.67,38500.0,23.0529,23.1281,23.0378,23.0679,38500.0
2012-02-21 12:30:00,30.67,30.69,30.63,30.66,19100.0,23.0679,23.083,23.0378,23.0604,19100.0
2012-02-21 13:00:00,30.66,30.66,30.63,30.65,24600.0,23.0604,23.0604,23.0378,23.0529,24600.0
2012-02-21 13:30:00,30.64,30.67,30.55,30.56,46400.0,23.0454,23.0679,22.9777,22.9852,46400.0
2012-02-21 14:00:00,30.56,30.56,30.36,30.41,81400.0,22.9852,22.9852,22.8348,22.8724,81400.0
2012-02-21 14:30:00,30.42,30.42,30.27,30.28,32700.0,22.8799,22.8799,22.7671,22.7746,32700.0
2012-02-21 15:00:00,30.29,30.38,30.28,30.32,56000.0,22.7821,22.8498,22.7746,22.8047,56000.0
2012-02-21 15:30:00,30.33,30.36,30.26,30.34,128600.0,22.8122,22.8348,22.7595,22.8197,128600.0
2012-02-22 09:30:00,30.23,30.51,30.23,30.48,49000.0,22.737,22.9476,22.737,22.925,49000.0
2012-02-22 10:00:00,30.47,30.57,30.32,30.51,206900.0,22.9175,22.9927,22.8047,22.9476,206900.0
2012-02-22 10:30:00,30.5,30.5,30.37,30.39,20000.0,22.9401,22.9401,22.8423,22.8573,20000.0
2012-02-22 11:00:00,30.39,30.46,30.31,30.31,27600.0,22.8573,22.91,22.7972,22.7972,27600.0
2012-02-22 11:30:00,30.29,30.41,30.21,30.41,67400.0,22.7821,22.8724,22.7219,22.8724,67400.0
2012-02-22 12:00:00,30.42,30.42,30.3,30.36,37400.0,22.8799,22.8799,22.7896,22.8348,37400.0
2012-02-22 12:30:00,30.37,30.41,30.29,30.41,32500.0,22.8423,22.8724,22.7821,22.8724,32500.0
2012-02-22 13:00:00,30.41,30.56,30.4,30.47,73300.0,22.8724,22.9852,22.8648,22.9175,73300.0
2012-02-22 13:30:00,30.47,30.61,30.44,30.59,76100.0,22.9175,23.0228,22.8949,23.0078,76100.0
2012-02-22 14:00:00,30.59,30.59,30.42,30.42,40900.0,23.0078,23.0078,22.8799,22.8799,40900.0
2012-02-22 14:30:00,30.42,30.42,30.32,30.32,32100.0,22.8799,22.8799,22.8047,22.8047,32100.0
2012-02-22 15:00:00,30.32,30.39,30.3,30.36,55700.0,22.8047,22.8573,22.7896,22.8348,55700.0
2012-02-22 15:30:00,30.37,30.4,30.32,30.34,115200.0,22.8423,22.8648,22.8047,22.8197,115200.0
2012-02-23 09:30:00,30.3,30.42,30.05,30.24,62400.0,22.7896,22.8799,22.6016,22.7445,62400.0
2012-02-23 10:00:00,30.25,30.39,30.22,30.33,40100.0,22.752,22.8573,22.7295,22.8122,40100.0
2012-02-23 10:30:00,30.32,30.63,30.32,30.63,51900.0,22.8047,23.0378,22.8047,23.0378,51900.0
2012-02-23 11:00:00,30.63,30.84,30.56,30.83,95000.0,23.0378,23.1958,22.9852,23.1883,95000.0
2012-02-23 11:30:00,30.85,30.92,30.76,30.86,77600.0,23.2033,23.256,23.1356,23.2108,77600.0
2012-02-23 12:00:00,30.86,30.89,30.75,30.84,48400.0,23.2108,23.2334,23.1281,23.1958,48400.0
2012-02-23 12:30:00,30.85,30.95,30.84,30.92,62200.0,23.2033,23.2785,23.1958,23.256,62200.0
2012-02-23 13:00:00,30.92,30.92,30.79,30.89,68700.0,23.256,23.256,23.1582,23.2334,68700.0
2012-02-23 13:30:00,30.87,30.9,30.8,30.88,235600.0,23.2183,23.2409,23.1657,23.2259,235600.0
2012-02-23 14:00:00,30.88,30.9,30.84,30.85,43800.0,23.2259,23.2409,23.1958,23.2033,43800.0
2012-02-23 14:30:00,30.85,30.85,30.77,30.82,127400.0,23.2033,23.2033,23.1431,23.1807,127400.0
2012-02-23 15:00:00,30.82,30.85,30.78,30.81,56500.0,23.1807,23.2033,23.1507,23.1732,56500.0
2012-02-23 15:30:00,30.81,30.88,30.79,30.86,256300.0,23.1732,23.2259,23.1582,23.2108,256300.0
2012-02-24 09:30:00,30.92,31.1,30.84,30.98,73700.0,23.256,23.3913,23.1958,23.3011,73700.0
2012-02-24 10:00:00,30.95,31.04,30.87,31.01,110900.0,23.2785,23.3462,23.2183,23.3236,110900.0
2012-02-24 10:30:00,31.01,31.08,30.93,31.0,221300.0,23.3236,23.3763,23.2635,23.3161,221300.0
2012-02-24 11:00:00,31.0,31.03,30.96,31.01,112400.0,23.3161,23.3387,23.286,23.3236,112400.0
2012-02-24 11:30:00,31.01,31.02,30.84,30.91,252500.0,23.3236,23.3312,23.1958,23.2484,252500.0
2012-02-24 12:00:00,30.93,30.93,30.88,30.88,39500.0,23.2635,23.2635,23.2259,23.2259,39500.0
2012-02-24 12:30:00,30.89,30.91,30.86,30.9,29400.0,23.2334,23.2484,23.2108,23.2409,29400.0
2012-02-24 13:00:00,30.9,30.92,30.88,30.88,22100.0,23.2409,23.256,23.2259,23.2259,22100.0
2012-02-24 13:30:00,30.86,30.9,30.85,30.88,40800.0,23.2108,23.2409,23.2033,23.2259,40800.0
2012-02-24 14:00:00,30.87,30.9,30.84,30.85,42600.0,23.2183,23.2409,23.1958,23.2033,42600.0
2012-02-24 14:30:00,30.85,30.87,30.8,30.86,54500.0,23.2033,23.2183,23.1657,23.2108,54500.0
2012-02-24 15:00:00,30.86,30.9,30.84,30.85,77800.0,23.2108,23.2409,23.1958,23.2033,77800.0
2012-02-24 15:30:00,30.85,30.85,30.77,30.8,152500.0,23.2033,23.2033,23.1431,23.1657,152500.0
2012-02-27 09:30:00,30.68,30.72,30.48,30.67,81200.0,23.0754,23.1055,22.925,23.0679,81200.0
2012-02-27 10:00:00,30.67,30.86,30.67,30.8,59200.0,23.0679,23.2108,23.0679,23.1657,59200.0
2012-02-27 10:30:00,30.8,30.97,30.78,30.85,37800.0,23.1657,23.2936,23.1507,23.2033,37800.0
2012-02-27 11:00:00,30.86,31.04,30.85,30.99,42400.0,23.2108,23.3462,23.2033,23.3086,42400.0
2012-02-27 11:30:00,31.0,31.05,30.98,31.03,30600.0,23.3161,23.3537,23.3011,23.3387,30600.0
2012-02-27 12:00:00,31.03,31.09,31.01,31.09,54400.0,23.3387,23.3838,23.3236,23.3838,54400.0
2012-02-27 12:30:00,31.08,31.09,30.96,31.0,94500.0,23.3763,23.3838,23.286,23.3161,94500.0
2012-02-27 13:00:00,31.01,31.02,30.98,30.98,50100.0,23.3236,23.3312,23.3011,23.3011,50100.0
2012-02-27 13:30:00,30.98,30.98,30.9,30.9,23300.0,23.3011,23.3011,23.2409,23.2409,23300.0
2012-02-27 14:00:00,30.91,30.98,30.9,30.98,33400.0,23.2484,23.3011,23.2409,23.3011,33400.0
2012-02-27 14:30:00,30.98,31.03,30.96,31.02,28300.0,23.3011,23.3387,23.286,23.3312,28300.0
2012-02-27 15:00:00,31.03,31.1,30.96,30.96,128600.0,23.3387,23.3913,23.286,23.286,128600.0
2012-02-27 15:30:00,30.98,31.04,30.97,31.04,262800.0,23.3011,23.3462,23.2936,23.3462,262800.0
2012-02-28 09:30:00,31.08,31.08,30.68,30.8,36600.0,23.3763,23.3763,23.0754,23.1657,36600.0
2012-02-28 10:00:00,30.83,30.92,30.68,30.73,63300.0,23.1883,23.256,23.0754,23.1131,63300.0
2012-02-28 10:30:00,30.75,30.96,30.75,30.96,47600.0,23.1281,23.286,23.1281,23.286,47600.0
2012-02-28 11:00:00,30.97,31.01,30.89,31.0,33600.0,23.2936,23.3236,23.2334,23.3161,33600.0
2012-02-28 11:30:00,30.99,31.11,30.9,30.94,41000.0,23.3086,23.3989,23.2409,23.271,41000.0
2012-02-28 12:00:00,30.93,30.98,30.9,30.95,49300.0,23.2635,23.3011,23.2409,23.2785,49300.0
2012-02-28 12:30:00,30.94,31.01,30.93,31.01,26100.0,23.271,23.3236,23.2635,23.3236,26100.0
2012-02-28 13:00:00,31.0,31.01,30.91,30.91,40700.0,23.3161,23.3236,23.2484,23.2484,40700.0
2012-02-28 13:30:00,30.9,30.95,30.88,30.92,47200.0,23.2409,23.2785,23.2259,23.256,47200.0
2012-02-28 14:00:00,30.92,30.95,30.84,30.85,34600.0,23.256,23.2785,23.1958,23.2033,34600.0
2012-02-28 14:30:00,30.83,30.89,30.81,30.83,25300.0,23.1883,23.2334,23.1732,23.1883,25300.0
2012-02-28 15:00:00,30.82,30.87,30.79,30.87,31600.0,23.1807,23.2183,23.1582,23.2183,31600.0
2012-02-28 15:30:00,30.86,30.91,30.82,30.87,70900.0,23.2108,23.2484,23.1807,23.2183,70900.0
2012-02-29 09:30:00,30.94,31.27,30.91,31.19,51200.0,23.271,23.5192,23.2484,23.459,51200.0
2012-02-29 10:00:00,31.19,31.29,31.11,31.23,43800.0,23.459,23.5342,23.3989,23.4891,43800.0
2012-02-29 10:30:00,31.24,31.24,30.81,30.94,39200.0,23.4966,23.4966,23.1732,23.271,39200.0
2012-02-29 11:00:00,30.95,31.03,30.78,30.78,41000.0,23.2785,23.3387,23.1507,23.1507,41000.0
2012-02-29 11:30:00,30.75,30.91,30.74,30.89,22700.0,23.1281,23.2484,23.1206,23.2334,22700.0
2012-02-29 12:00:00,30.87,30.96,30.82,30.84,19200.0,23.2183,23.286,23.1807,23.1958,19200.0
2012-02-29 12:30:00,30.84,30.85,30.72,30.79,26900.0,23.1958,23.2033,23.1055,23.1582,26900.0
2012-02-29 13:00:00,30.79,30.86,30.73,30.75,28300.0,23.1582,23.2108,23.1131,23.1281,28300.0
2012-02-29 13:30:00,30.74,30.74,30.68,30.72,29000.0,23.1206,23.1206,23.0754,23.1055,29000.0
2012-02-29 14:00:00,30.71,30.83,30.71,30.76,25400.0,23.098,23.1883,23.098,23.1356,25400.0
2012-02-29 14:30:00,30.76,30.77,30.64,30.67,31300.0,23.1356,23.1431,23.0454,23.0679,31300.0
2012-02-29 15:00:00,30.67,30.67,30.55,30.58,50300.0,23.0679,23.0679,22.9777,23.0002,50300.0
2012-02-29 15:30:00,30.57,30.58,30.47,30.48,193000.0,22.9927,23.0002,22.9175,22.925,193000.0
2012-03-01 09:30:00,30.5,30.87,30.5,30.69,69400.0,22.9401,23.2183,22.9401,23.083,69400.0
2012-03-01 10:00:00,30.67,30.67,30.35,30.38,69800.0,23.0679,23.0679,22.8272,22.8498,69800.0
2012-03-01 10:30:00,30.37,30.38,30.05,30.18,83900.0,22.8423,22.8498,22.6016,22.6994,83900.0
2012-03-01 11:00:00,30.18,30.28,30.05,30.08,80900.0,22.6994,22.7746,22.6016,22.6242,80900.0
2012-03-01 11:30:00,30.09,30.11,29.93,29.99,68600.0,22.6317,22.6467,22.5113,22.5565,68600.0
2012-03-01 12:00:00,29.99,30.04,29.93,29.95,87800.0,22.5565,22.5941,22.5113,22.5264,87800.0
2012-03-01 12:30:00,29.96,30.0,29.96,29.96,54800.0,22.5339,22.564,22.5339,22.5339,54800.0
2012-03-01 13:00:00,29.97,29.97,29.84,29.91,84800.0,22.5414,22.5414,22.4437,22.4963,84800.0
2012-03-01 13:30:00,29.91,29.98,29.85,29.96,115700.0,22.4963,22.549,22.4512,22.5339,115700.0
2012-03-01 14:00:00,29.97,30.06,29.89,29.89,149500.0,22.5414,22.6091,22.4813,22.4813,149500.0
2012-03-01 14:30:00,29.9,29.96,29.89,29.91,109300.0,22.4888,22.5339,22.4813,22.4963,109300.0
2012-03-01 15:00:00,29.9,29.94,29.81,29.83,205500.0,22.4888,22.5189,22.4211,22.4361,205500.0
2012-03-01 15:30:00,29.84,29.94,29.66,29.89,461000.0,22.4437,22.5189,22.3083,22.4813,461000.0
2012-03-02 09:30:00,29.93,30.16,29.8,30.0,70000.0,22.5113,22.6843,22.4136,22.564,70000.0
2012-03-02 10:00:00,29.99,30.36,29.98,30.27,84700.0,22.5565,22.8348,22.549,22.7671,84700.0
2012-03-02 10:30:00,30.28,30.49,30.28,30.34,71100.0,22.7746,22.9325,22.7746,22.8197,71100.0
2012-03-02 11:00:00,30.35,30.38,30.22,30.24,65400.0,22.8272,22.8498,22.7295,22.7445,65400.0
2012-03-02 11:30:00,30.26,30.28,29.99,30.1,120500.0,22.7595,22.7746,22.5565,22.6392,120500.0
2012-03-02 12:00:00,30.11,30.15,30.03,30.12,110900.0,22.6467,22.6768,22.5866,22.6542,110900.0
2012-03-02 12:30:00,30.11,30.18,30.09,30.15,38200.0,22.6467,22.6994,22.6317,22.6768,38200.0
2012-03-02 13:00:00,30.14,30.17,30.08,30.15,71600.0,22.6693,22.6919,22.6242,22.6768,71600.0
2012-03-02 13:30:00,30.14,30.19,30.08,30.17,42600.0,22.6693,22.7069,22.6242,22.6919,42600.0
2012-03-02 14:00:00,30.18,30.26,30.13,30.21,56500.0,22.6994,22.7595,22.6618,22.7219,56500.0
2012-03-02 14:30:00,30.2,30.31,30.16,30.31,47800.0,22.7144,22.7972,22.6843,22.7972,47800.0
2012-03-02 15:00:00,30.31,30.31,30.15,30.21,83600.0,22.7972,22.7972,22.6768,22.7219,83600.0
2012-03-02 15:30:00,30.21,30.25,29.96,29.98,267800.0,22.7219,22.752,22.5339,22.549,267800.0
2012-03-05 09:30:00,29.74,29.74,29.35,29.38,79700.0,22.5732,22.5732,22.2772,22.3,79700.0
2012-03-05 10:00:00,29.41,29.5,29.17,29.3,87500.0,22.3228,22.3911,22.1406,22.2393,87500.0
2012-03-05 10:30:00,29.3,29.41,29.25,29.33,50100.0,22.2393,22.3228,22.2013,22.262,50100.0
2012-03-05 11:00:00,29.34,29.4,29.23,29.33,57000.0,22.2696,22.3152,22.1861,22.262,57000.0
2012-03-05 11:30:00,29.33,29.41,29.3,29.35,98100.0,22.262,22.3228,22.2393,22.2772,98100.0
2012-03-05 12:00:00,29.35,29.4,29.35,29.39,41200.0,22.2772,22.3152,22.2772,22.3076,41200.0
2012-03-05 12:30:00,29.39,29.46,29.38,29.4,37500.0,22.3076,22.3607,22.3,22.3152,37500.0
2012-03-05 13:00:00,29.41,29.47,29.41,29.44,34100.0,22.3228,22.3683,22.3228,22.3455,34100.0
2012-03-05 13:30:00,29.45,29.45,29.34,29.35,45500.0,22.3531,22.3531,22.2696,22.2772,45500.0
2012-03-05 14:00:00,29.34,29.43,29.34,29.4,103900.0,22.2696,22.3379,22.2696,22.3152,103900.0
2012-03-05 14:30:00,29.4,29.43,29.32,29.42,72600.0,22.3152,22.3379,22.2544,22.3304,72600.0
2012-03-05 15:00:00,29.42,29.49,29.4,29.47,48500.0,22.3304,22.3835,22.3152,22.3683,48500.0
2012-03-05 15:30:00,29.48,29.53,29.46,29.47,116300.0,22.3759,22.4138,22.3607,22.3683,116300.0
2012-03-06 09:30:00,29.08,29.29,28.96,29.12,96600.0,22.0723,22.2317,21.9812,22.1026,96600.0
2012-03-06 10:00:00,29.12,29.14,28.83,28.86,87600.0,22.1026,22.1178,21.8825,21.9053,87600.0
2012-03-06 10:30:00,28.85,28.9,28.79,28.89,60100.0,21.8977,21.9357,21.8522,21.9281,60100.0
2012-03-06 11:00:00,28.88,28.95,28.87,28.95,64100.0,21.9205,21.9736,21.9129,21.9736,64100.0
2012-03-06 11:30:00,28.96,29.02,28.87,28.99,64600.0,21.9812,22.0267,21.9129,22.004,64600.0
2012-03-06 12:00:00,28.97,29.0,28.89,28.91,73800.0,21.9888,22.0116,21.9281,21.9433,73800.0
2012-03-06 12:30:00,28.9,29.0,28.89,28.92,30900.0,21.9357,22.0116,21.9281,21.9508,30900.0
2012-03-06 13:00:00,28.92,28.92,28.83,28.84,34300.0,21.9508,21.9508,21.8825,21.8901,34300.0
2012-03-06 13:30:00,28.83,29.0,28.8,28.8,172000.0,21.8825,22.0116,21.8598,21.8598,172000.0
2012-03-06 14:00:00,28.8,28.85,28.66,28.66,61500.0,21.8598,21.8977,21.7535,21.7535,61500.0
2012-03-06 14:30:00,28.66,28.71,28.58,28.58,108900.0,21.7535,21.7914,21.6928,21.6928,108900.0
2012-03-06 15:00:00,28.58,28.61,28.51,28.55,114800.0,21.6928,21.7155,21.6396,21.67,114800.0
2012-03-06 15:30:00,28.55,28.56,28.46,28.5,314300.0,21.67,21.6776,21.6017,21.6321,314300.0
2012-03-07 09:30:00,28.51,28.74,28.32,28.32,97100.0,21.6396,21.8142,21.4954,21.4954,97100.0
2012-03-07 10:00:00,28.32,28.36,28.04,28.13,201600.0,21.4954,21.5258,21.2829,21.3512,201600.0
2012-03-07 10:30:00,28.13,28.33,28.13,28.33,93300.0,21.3512,21.503,21.3512,21.503,93300.0
2012-03-07 11:00:00,28.34,28.43,28.29,28.38,102100.0,21.5106,21.5789,21.4727,21.541,102100.0
2012-03-07 11:30:00,28.39,28.46,28.36,28.38,44400.0,21.5486,21.6017,21.5258,21.541,44400.0
2012-03-07 12:00:00,28.38,28.46,28.36,28.39,45000.0,21.541,21.6017,21.5258,21.5486,45000.0
2012-03-07 12:30:00,28.39,28.4,28.34,28.34,33400.0,21.5486,21.5562,21.5106,21.5106,33400.0
2012-03-07 13:00:00,28.34,28.41,28.33,28.41,31600.0,21.5106,21.5637,21.503,21.5637,31600.0
2012-03-07 13:30:00,28.41,28.42,28.34,28.37,36200.0,21.5637,21.5713,21.5106,21.5334,36200.0
2012-03-07 14:00:00,28.38,28.43,28.37,28.39,36400.0,21.541,21.5789,21.5334,21.5486,36400.0
2012-03-07 14:30:00,28.4,28.43,28.37,28.41,40700.0,21.5562,21.5789,21.5334,21.5637,40700.0
2012-03-07 15:00:00,28.41,28.43,28.35,28.39,73100.0,21.5637,21.5789,21.5182,21.5486,73100.0
2012-03-07 15:30:00,28.39,28.4,28.3,28.31,171600.0,21.5486,21.5562,21.4802,21.4878,171600.0
2012-03-08 09:30:00,28.49,28.73,28.37,28.37,52500.0,21.6245,21.8066,21.5334,21.5334,52500.0
2012-03-08 10:00:00,28.37,28.38,28.17,28.33,76300.0,21.5334,21.541,21.3816,21.503,76300.0
2012-03-08 10:30:00,28.35,28.44,28.25,28.44,73100.0,21.5182,21.5865,21.4423,21.5865,73100.0
2012-03-08 11:00:00,28.44,28.5,28.37,28.4,67000.0,21.5865,21.6321,21.5334,21.5562,67000.0
2012-03-08 11:30:00,28.4,28.4,28.31,28.34,74200.0,21.5562,21.5562,21.4878,21.5106,74200.0
2012-03-08 12:00:00,28.34,28.37,28.28,28.3,92300.0,21.5106,21.5334,21.4651,21.4802,92300.0
2012-03-08 12:30:00,28.3,28.5,28.3,28.47,107600.0,21.4802,21.6321,21.4802,21.6093,107600.0
2012-03-08 13:00:00,28.47,28.5,28.44,28.45,74500.0,21.6093,21.6321,21.5865,21.5941,74500.0
2012-03-08 13:30:00,28.45,28.5,28.42,28.5,87000.0,21.5941,21.6321,21.5713,21.6321,87000.0
2012-03-08 14:00:00,28.5,28.57,28.47,28.54,154400.0,21.6321,21.6852,21.6093,21.6624,154400.0
2012-03-08 14:30:00,28.54,28.64,28.45,28.63,111400.0,21.6624,21.7383,21.5941,21.7307,111400.0
2012-03-08 15:00:00,28.64,28.88,28.63,28.8,154500.0,21.7383,21.9205,21.7307,21.8598,154500.0
2012-03-08 15:30:00,28.81,28.86,28.75,28.79,195400.0,21.8673,21.9053,21.8218,21.8522,195400.0
2012-03-09 09:30:00,28.76,28.95,28.76,28.88,39700.0,21.8294,21.9736,21.8294,21.9205,39700.0
2012-03-09 10:00:00,28.88,29.3,28.86,29.22,67900.0,21.9205,22.2393,21.9053,22.1785,67900.0
2012-03-09 10:30:00,29.24,29.31,29.21,29.29,34300.0,22.1937,22.2469,22.171,22.2317,34300.0
2012-03-09 11:00:00,29.28,29.47,29.28,29.37,50400.0,22.2241,22.3683,22.2241,22.2924,50400.0
2012-03-09 11:30:00,29.36,29.46,29.33,29.41,45200.0,22.2848,22.3607,22.262,22.3228,45200.0
2012-03-09 12:00:00,29.41,29.42,29.31,29.32,18800.0,22.3228,22.3304,22.2469,22.2544,18800.0
2012-03-09 12:30:00,29.32,29.32,29.26,29.26,21500.0,22.2544,22.2544,22.2089,22.2089,21500.0
2012-03-09 13:00:00,29.25,29.31,29.2,29.21,18000.0,22.2013,22.2469,22.1634,22.171,18000.0
2012-03-09 13:30:00,29.22,29.3,29.2,29.3,20700.0,22.1785,22.2393,22.1634,22.2393,20700.0
2012-03-09 14:00:00,29.31,29.32,29.24,29.24,16700.0,22.2469,22.2544,22.1937,22.1937,16700.0
2012-03-09 14:30:00,29.25,29.27,29.09,29.09,43000.0,22.2013,22.2165,22.0799,22.0799,43000.0
2012-03-09 15:00:00,29.1,29.22,29.1,29.19,41300.0,22.0875,22.1785,22.0875,22.1558,41300.0
2012-03-09 15:30:00,29.2,29.21,29.1,29.15,105300.0,22.1634,22.171,22.0875,22.1254,105300.0
2012-03-12 09:30:00,29.08,29.39,29.06,29.29,29400.0,22.0723,22.3076,22.0571,22.2317,29400.0
2012-03-12 10:00:00,29.28,29.29,29.15,29.21,25900.0,22.2241,22.2317,22.1254,22.171,25900.0
2012-03-12 10:30:00,29.2,29.27,29.12,29.27,20800.0,22.1634,22.2165,22.1026,22.2165,20800.0
2012-03-12 11:00:00,29.27,29.27,29.12,29.12,46700.0,22.2165,22.2165,22.1026,22.1026,46700.0
2012-03-12 11:30:00,29.11,29.21,29.1,29.17,43600.0,22.0951,22.171,22.0875,22.1406,43600.0
2012-03-12 12:00:00,29.16,29.25,29.11,29.15,18100.0,22.133,22.2013,22.0951,22.1254,18100.0
2012-03-12 12:30:00,29.14,29.14,29.03,29.06,15000.0,22.1178,22.1178,22.0343,22.0571,15000.0
2012-03-12 13:00:00,29.07,29.09,29.03,29.07,15300.0,22.0647,22.0799,22.0343,22.0647,15300.0
2012-03-12 13:30:00,29.06,29.17,29.06,29.07,20700.0,22.0571,22.1406,22.0571,22.0647,20700.0
2012-03-12 14:00:00,29.08,29.17,29.07,29.14,56400.0,22.0723,22.1406,22.0647,22.1178,56400.0
2012-03-12 14:30:00,29.14,29.15,29.08,29.14,19500.0,22.1178,22.1254,22.0723,22.1178,19500.0
2012-03-12 15:00:00,29.14,29.15,29.09,29.14,33300.0,22.1178,22.1254,22.0799,22.1178,33300.0
2012-03-12 15:30:00,29.14,29.14,29.02,29.05,84700.0,22.1178,22.1178,22.0267,22.0495,84700.0
2012-03-13 09:30:00,29.19,29.27,29.02,29.03,46400.0,22.1558,22.2165,22.0267,22.0343,46400.0
2012-03-13 10:00:00,29.04,29.11,28.98,29.06,39400.0,22.0419,22.0951,21.9964,22.0571,39400.0
2012-03-13 10:30:00,29.05,29.26,29.04,29.26,38600.0,22.0495,22.2089,22.0419,22.2089,38600.0
2012-03-13 11:00:00,29.27,29.3,29.2,29.25,68200.0,22.2165,22.2393,22.1634,22.2013,68200.0
2012-03-13 11:30:00,29.25,29.34,29.24,29.27,35700.0,22.2013,22.2696,22.1937,22.2165,35700.0
2012-03-13 12:00:00,29.27,29.33,29.26,29.3,25100.0,22.2165,22.262,22.2089,22.2393,25100.0
2012-03-13 12:30:00,29.3,29.38,29.3,29.35,25700.0,22.2393,22.3,22.2393,22.2772,25700.0
2012-03-13 13:00:00,29.34,29.38,29.31,29.31,26400.0,22.2696,22.3,22.2469,22.2469,26400.0
2012-03-13 13:30:00,29.32,29.32,29.23,29.26,12500.0,22.2544,22.2544,22.1861,22.2089,12500.0
2012-03-13 14:00:00,29.26,29.36,29.23,29.25,46800.0,22.2089,22.2848,22.1861,22.2013,46800.0
2012-03-13 14:30:00,29.25,29.36,29.23,29.35,61000.0,22.2013,22.2848,22.1861,22.2772,61000.0
2012-03-13 15:00:00,29.36,29.57,29.34,29.51,94600.0,22.2848,22.4442,22.2696,22.3987,94600.0
2012-03-13 15:30:00,29.51,29.66,29.49,29.65,194500.0,22.3987,22.5125,22.3835,22.5049,194500.0
2012-03-14 09:30:00,29.58,29.78,29.51,29.69,36300.0,22.4518,22.6036,22.3987,22.5353,36300.0
2012-03-14 10:00:00,29.7,29.83,29.65,29.69,23800.0,22.5429,22.6415,22.5049,22.5353,23800.0
2012-03-14 10:30:00,29.72,29.82,29.66,29.69,41200.0,22.5581,22.634,22.5125,22.5353,41200.0
2012-03-14 11:00:00,29.69,29.69,29.54,29.61,41100.0,22.5353,22.5353,22.4214,22.4746,41100.0
2012-03-14 11:30:00,29.6,29.66,29.57,29.58,20500.0,22.467,22.5125,22.4442,22.4518,20500.0
2012-03-14 12:00:00,29.59,29.63,29.55,29.6,24300.0,22.4594,22.4897,22.429,22.467,24300.0
2012-03-14 12:30:00,29.59,29.65,29.57,29.64,15800.0,22.4594,22.5049,22.4442,22.4973,15800.0
2012-03-14 13:00:00,29.64,29.64,29.56,29.61,56300.0,22.4973,22.4973,22.4366,22.4746,56300.0
2012-03-14 13:30:00,29.61,29.61,29.36,29.38,27300.0,22.4746,22.4746,22.2848,22.3,27300.0
2012-03-14 14:00:00,29.38,29.43,29.33,29.36,25800.0,22.3,22.3379,22.262,22.2848,25800.0
2012-03-14 14:30:00,29.36,29.41,29.29,29.4,37900.0,22.2848,22.3228,22.2317,22.3152,37900.0
2012-03-14 15:00:00,29.4,29.4,29.27,29.39,52800.0,22.3152,22.3152,22.2165,22.3076,52800.0
2012-03-14 15:30:00,29.4,29.42,29.34,29.4,83400.0,22.3152,22.3304,22.2696,22.3152,83400.0
2012-03-15 09:30:00,29.37,29.37,29.07,29.14,50800.0,22.2924,22.2924,22.0647,22.1178,50800.0
2012-03-15 10:00:00,29.16,29.34,29.14,29.32,54100.0,22.133,22.2696,22.1178,22.2544,54100.0
2012-03-15 10:30:00,29.29,29.37,29.18,29.2,58700.0,22.2317,22.2924,22.1482,22.1634,58700.0
2012-03-15 11:00:00,29.2,29.35,29.19,29.33,132800.0,22.1634,22.2772,22.1558,22.262,132800.0
2012-03-15 11:30:00,29.36,29.42,29.33,29.41,27200.0,22.2848,22.3304,22.262,22.3228,27200.0
2012-03-15 12:00:00,29.42,29.82,29.42,29.76,68200.0,22.3304,22.634,22.3304,22.5884,68200.0
2012-03-15 12:30:00,29.77,29.83,29.68,29.71,40800.0,22.596,22.6415,22.5277,22.5505,40800.0
2012-03-15 13:00:00,29.71,29.72,29.59,29.63,42800.0,22.5505,22.5581,22.4594,22.4897,42800.0
2012-03-15 13:30:00,29.63,29.74,29.63,29.67,52800.0,22.4897,22.5732,22.4897,22.5201,52800.0
2012-03-15 14:00:00,29.67,29.82,29.65,29.72,50500.0,22.5201,22.634,22.5049,22.5581,50500.0
2012-03-15 14:30:00,29.72,29.8,29.68,29.79,44000.0,22.5581,22.6188,22.5277,22.6112,44000.0
2012-03-15 15:00:00,29.79,29.8,29.75,29.8,58200.0,22.6112,22.6188,22.5808,22.6188,58200.0
2012-03-15 15:30:00,29.8,29.85,29.77,29.82,131600.0,22.6188,22.6567,22.596,22.634,131600.0
2012-03-16 09:30:00,29.82,29.96,29.76,29.88,169200.0,22.634,22.7402,22.5884,22.6795,169200.0
2012-03-16 10:00:00,29.88,29.9,29.7,29.72,32400.0,22.6795,22.6947,22.5429,22.5581,32400.0
2012-03-16 10:30:00,29.71,29.77,29.68,29.73,35600.0,22.5505,22.596,22.5277,22.5656,35600.0
2012-03-16 11:00:00,29.74,29.8,29.74,29.74,27100.0,22.5732,22.6188,22.5732,22.5732,27100.0
2012-03-16 11:30:00,29.75,29.82,29.75,29.82,25900.0,22.5808,22.634,22.5808,22.634,25900.0
2012-03-16 12:00:00,29.81,29.82,29.76,29.82,27300.0,22.6264,22.634,22.5884,22.634,27300.0
2012-03-16 12:30:00,29.82,29.88,29.82,29.88,30900.0,22.634,22.6795,22.634,22.6795,30900.0
2012-03-16 13:00:00,29.87,29.91,29.86,29.88,30000.0,22.6719,22.7023,22.6643,22.6795,30000.0
2012-03-16 13:30:00,29.87,29.92,29.85,29.92,27600.0,22.6719,22.7099,22.6567,22.7099,27600.0
2012-03-16 14:00:00,29.93,30.0,29.92,29.99,28300.0,22.7175,22.7706,22.7099,22.763,28300.0
2012-03-16 14:30:00,29.99,30.02,29.97,30.02,41800.0,22.763,22.7858,22.7478,22.7858,41800.0
2012-03-16 15:00:00,30.02,30.02,29.88,29.97,79300.0,22.7858,22.7858,22.6795,22.7478,79300.0
2012-03-16 15:30:00,29.97,29.98,29.85,29.9,166300.0,22.7478,22.7554,22.6567,22.6947,166300.0
2012-03-19 09:30:00,29.9,30.11,29.75,30.09,32800.0,22.6947,22.8541,22.5808,22.8389,32800.0
2012-03-19 10:00:00,30.12,30.12,29.91,29.94,86900.0,22.8617,22.8617,22.7023,22.725,86900.0
2012-03-19 10:30:00,29.93,30.01,29.88,29.95,21700.0,22.7175,22.7782,22.6795,22.7326,21700.0
2012-03-19 11:00:00,29.95,29.95,29.87,29.92,29000.0,22.7326,22.7326,22.6719,22.7099,29000.0
2012-03-19 11:30:00,29.93,30.08,29.92,29.99,44200.0,22.7175,22.8313,22.7099,22.763,44200.0
2012-03-19 12:00:00,29.99,30.01,29.98,29.98,80900.0,22.763,22.7782,22.7554,22.7554,80900.0
2012-03-19 12:30:00,29.98,30.03,29.97,30.02,22000.0,22.7554,22.7934,22.7478,22.7858,22000.0
2012-03-19 13:00:00,30.03,30.09,30.01,30.07,21800.0,22.7934,22.8389,22.7782,22.8237,21800.0
2012-03-19 13:30:00,30.08,30.14,30.06,30.09,26400.0,22.8313,22.8768,22.8161,22.8389,26400.0
2012-03-19 14:00:00,30.1,30.18,30.06,30.06,28000.0,22.8465,22.9072,22.8161,22.8161,28000.0
2012-03-19 14:30:00,30.06,30.12,30.06,30.08,24400.0,22.8161,22.8617,22.8161,22.8313,24400.0
2012-03-19 15:00:00,30.08,30.09,29.95,29.97,129300.0,22.8313,22.8389,22.7326,22.7478,129300.0
2012-03-19 15:30:00,29.98,30.01,29.88,29.91,186500.0,22.7554,22.7782,22.6795,22.7023,186500.0
2012-03-20 09:30:00,29.67,29.76,29.5,29.53,75000.0,22.5201,22.5884,22.3911,22.4138,75000.0
2012-03-20 10:00:00,29.53,29.63,29.5,29.53,27700.0,22.4138,22.4897,22.3911,22.4138,27700.0
2012-03-20 10:30:00,29.54,29.6,29.51,29.53,40200.0,22.4214,22.467,22.3987,22.4138,40200.0
2012-03-20 11:00:00,29.53,29.57,29.5,29.53,21700.0,22.4138,22.4442,22.3911,22.4138,21700.0
2012-03-20 11:30:00,29.54,29.54,29.4,29.45,31200.0,22.4214,22.4214,22.3152,22.3531,31200.0
2012-03-20 12:00:00,29.45,29.5,29.43,29.45,21700.0,22.3531,22.3911,22.3379,22.3531,21700.0
2012-03-20 12:30:00,29.45,29.46,29.39,29.4,15300.0,22.3531,22.3607,22.3076,22.3152,15300.0
2012-03-20 13:00:00,29.41,29.49,29.41,29.44,18300.0,22.3228,22.3835,22.3228,22.3455,18300.0
2012-03-20 13:30:00,29.45,29.45,29.39,29.42,22400.0,22.3531,22.3531,22.3076,22.3304,22400.0
2012-03-20 14:00:00,29.42,29.57,29.42,29.53,31900.0,22.3304,22.4442,22.3304,22.4138,31900.0
2012-03-20 14:30:00,29.52,29.54,29.49,29.54,27900.0,22.4063,22.4214,22.3835,22.4214,27900.0
2012-03-20 15:00:00,29.54,29.57,29.48,29.51,55900.0,22.4214,22.4442,22.3759,22.3987,55900.0
2012-03-20 15:30:00,29.51,29.54,29.4,29.42,145200.0,22.3987,22.4214,22.3152,22.3304,145200.0
2012-03-21 09:30:00,29.42,29.45,29.16,29.25,90700.0,22.3304,22.3531,22.133,22.2013,90700.0
2012-03-21 10:00:00,29.25,29.32,29.04,29.31,81700.0,22.2013,22.2544,22.0419,22.2469,81700.0
2012-03-21 10:30:00,29.31,29.32,29.12,29.12,69500.0,22.2469,22.2544,22.1026,22.1026,69500.0
2012-03-21 11:00:00,29.12,29.14,29.04,29.08,52700.0,22.1026,22.1178,22.0419,22.0723,52700.0
2012-03-21 11:30:00,29.09,29.19,29.09,29.16,26800.0,22.0799,22.1558,22.0799,22.133,26800.0
2012-03-21 12:00:00,29.17,29.32,29.16,29.31,29000.0,22.1406,22.2544,22.133,22.2469,29000.0
2012-03-21 12:30:00,29.31,29.37,29.28,29.37,20400.0,22.2469,22.2924,22.2241,22.2924,20400.0
2012-03-21 13:00:00,29.37,29.37,29.29,29.3,21600.0,22.2924,22.2924,22.2317,22.2393,21600.0
2012-03-21 13:30:00,29.29,29.36,29.28,29.35,22900.0,22.2317,22.2848,22.2241,22.2772,22900.0
2012-03-21 14:00:00,29.36,29.37,29.28,29.31,20200.0,22.2848,22.2924,22.2241,22.2469,20200.0
2012-03-21 14:30:00,29.31,29.39,29.29,29.35,26200.0,22.2469,22.3076,22.2317,22.2772,26200.0
2012-03-21 15:00:00,29.35,29.4,29.33,29.33,33000.0,22.2772,22.3152,22.262,22.262,33000.0
2012-03-21 15:30:00,29.34,29.34,29.25,29.26,78900.0,22.2696,22.2696,22.2013,22.2089,78900.0
2012-03-22 09:30:00,29.0,29.09,28.84,29.01,39400.0,22.0116,22.0799,21.8901,22.0192,39400.0
2012-03-22 10:00:00,29.0,29.04,28.8,28.86,36800.0,22.0116,22.0419,21.8598,21.9053,36800.0
2012-03-22 10:30:00,28.86,28.86,28.61,28.66,42100.0,21.9053,21.9053,21.7155,21.7535,42100.0
2012-03-22 11:00:00,28.67,28.74,28.56,28.72,40900.0,21.7611,21.8142,21.6776,21.799,40900.0
2012-03-22 11:30:00,28.72,28.8,28.72,28.78,34900.0,21.799,21.8598,21.799,21.8446,34900.0
2012-03-22 12:00:00,28.78,28.83,28.77,28.77,18700.0,21.8446,21.8825,21.837,21.837,18700.0
2012-03-22 12:30:00,28.78,28.87,28.74,28.87,63100.0,21.8446,21.9129,21.8142,21.9129,63100.0
2012-03-22 13:00:00,28.86,28.86,28.71,28.76,24900.0,21.9053,21.9053,21.7914,21.8294,24900.0
2012-03-22 13:30:00,28.75,28.8,28.72,28.75,28000.0,21.8218,21.8598,21.799,21.8218,28000.0
2012-03-22 14:00:00,28.76,28.77,28.68,28.74,32300.0,21.8294,21.837,21.7687,21.8142,32300.0
2012-03-22 14:30:00,28.74,28.77,28.69,28.72,38800.0,21.8142,21.837,21.7763,21.799,38800.0
2012-03-22 15:00:00,28.73,28.73,28.53,28.6,94100.0,21.8066,21.8066,21.6548,21.708,94100.0
2012-03-22 15:30:00,28.6,28.72,28.54,28.67,141000.0,21.708,21.799,21.6624,21.7611,141000.0
2012-03-23 09:30:00,28.69,28.89,28.6,28.79,33400.0,21.7763,21.9281,21.708,21.8522,33400.0
2012-03-23 10:00:00,28.79,28.84,28.58,28.79,49200.0,21.8522,21.8901,21.6928,21.8522,49200.0
2012-03-23 10:30:00,28.79,29.04,28.78,29.02,44000.0,21.8522,22.0419,21.8446,22.0267,44000.0
2012-03-23 11:00:00,29.02,29.05,28.99,29.01,46300.0,22.0267,22.0495,22.004,22.0192,46300.0
2012-03-23 11:30:00,29.01,29.01,28.93,28.94,49300.0,22.0192,22.0192,21.9584,21.966,49300.0
2012-03-23 12:00:00,28.94,29.0,28.92,29.0,57800.0,21.966,22.0116,21.9508,22.0116,57800.0
2012-03-23 12:30:00,29.0,29.05,28.97,29.05,43800.0,22.0116,22.0495,21.9888,22.0495,43800.0
2012-03-23 13:00:00,29.05,29.05,28.98,29.01,38000.0,22.0495,22.0495,21.9964,22.0192,38000.0
2012-03-23 13:30:00,29.0,29.04,28.98,28.98,36600.0,22.0116,22.0419,21.9964,21.9964,36600.0
2012-03-23 14:00:00,28.99,29.05,28.98,29.05,39800.0,22.004,22.0495,21.9964,22.0495,39800.0
2012-03-23 14:30:00,29.05,29.15,29.02,29.1,39700.0,22.0495,22.1254,22.0267,22.0875,39700.0
2012-03-23 15:00:00,29.1,29.15,29.05,29.14,59100.0,22.0875,22.1254,22.0495,22.1178,59100.0
2012-03-23 15:30:00,29.14,29.19,29.05,29.14,154400.0,22.1178,22.1558,22.0495,22.1178,154400.0
2012-03-26 09:30:00,29.43,29.61,29.3,29.61,68500.0,22.3379,22.4746,22.2393,22.4746,68500.0
2012-03-26 10:00:00,29.61,29.7,29.56,29.65,38500.0,22.4746,22.5429,22.4366,22.5049,38500.0
2012-03-26 10:30:00,29.63,29.64,29.5,29.55,28800.0,22.4897,22.4973,22.3911,22.429,28800.0
2012-03-26 11:00:00,29.55,29.64,29.51,29.61,43500.0,22.429,22.4973,22.3987,22.4746,43500.0
2012-03-26 11:30:00,29.62,29.69,29.6,29.67,17300.0,22.4822,22.5353,22.467,22.5201,17300.0
2012-03-26 12:00:00,29.67,29.67,29.58,29.62,37800.0,22.5201,22.5201,22.4518,22.4822,37800.0
2012-03-26 12:30:00,29.63,29.72,29.57,29.69,35300.0,22.4897,22.5581,22.4442,22.5353,35300.0
2012-03-26 13:00:00,29.67,29.69,29.58,29.65,25600.0,22.5201,22.5353,22.4518,22.5049,25600.0
2012-03-26 13:30:00,29.66,29.75,29.66,29.74,31700.0,22.5125,22.5808,22.5125,22.5732,31700.0
2012-03-26 14:00:00,29.74,29.81,29.72,29.8,37300.0,22.5732,22.6264,22.5581,22.6188,37300.0
2012-03-26 14:30:00,29.8,29.82,29.79,29.79,59400.0,22.6188,22.634,22.6112,22.6112,59400.0
2012-03-26 15:00:00,29.8,29.85,29.77,29.79,60200.0,22.6188,22.6567,22.596,22.6112,60200.0
2012-03-26 15:30:00,29.79,29.81,29.7,29.8,190600.0,22.6112,22.6264,22.5429,22.6188,190600.0
2012-03-27 09:30:00,29.84,30.18,29.84,30.15,317300.0,22.6491,22.9072,22.6491,22.8844,317300.0
2012-03-27 10:00:00,30.17,30.2,30.05,30.2,155600.0,22.8996,22.9224,22.8085,22.9224,155600.0
2012-03-27 10:30:00,30.2,30.26,30.16,30.26,95500.0,22.9224,22.9679,22.892,22.9679,95500.0
2012-03-27 11:00:00,30.28,30.35,30.26,30.32,51700.0,22.9831,23.0362,22.9679,23.0135,51700.0
2012-03-27 11:30:00,30.32,30.46,30.31,30.46,68900.0,23.0135,23.1197,23.0059,23.1197,68900.0
2012-03-27 12:00:00,30.45,30.48,30.44,30.45,46900.0,23.1121,23.1349,23.1046,23.1121,46900.0
2012-03-27 12:30:00,30.45,30.5,30.44,30.5,41300.0,23.1121,23.1501,23.1046,23.1501,41300.0
2012-03-27 13:00:00,30.51,30.53,30.44,30.5,94000.0,23.1577,23.1729,23.1046,23.1501,94000.0
2012-03-27 13:30:00,30.5,30.51,30.45,30.5,33100.0,23.1501,23.1577,23.1121,23.1501,33100.0
2012-03-27 14:00:00,30.5,30.6,30.5,30.55,88900.0,23.1501,23.226,23.1501,23.188,88900.0
2012-03-27 14:30:00,30.56,30.56,30.44,30.46,49900.0,23.1956,23.1956,23.1046,23.1197,49900.0
2012-03-27 15:00:00,30.45,30.48,30.38,30.42,139800.0,23.1121,23.1349,23.059,23.0894,139800.0
2012-03-27 15:30:00,30.42,30.43,30.33,30.4,255000.0,23.0894,23.097,23.0211,23.0742,255000.0
2012-03-28 09:30:00,30.34,30.48,30.14,30.26,183400.0,23.0286,23.1349,22.8768,22.9679,183400.0
2012-03-28 10:00:00,30.26,30.43,30.26,30.35,58500.0,22.9679,23.097,22.9679,23.0362,58500.0
2012-03-28 10:30:00,30.35,30.35,30.16,30.26,73600.0,23.0362,23.0362,22.892,22.9679,73600.0
2012-03-28 11:00:00,30.25,30.27,30.15,30.2,48300.0,22.9603,22.9755,22.8844,22.9224,48300.0
2012-03-28 11:30:00,30.2,30.21,29.93,30.01,101000.0,22.9224,22.93,22.7175,22.7782,101000.0
2012-03-28 12:00:00,30.0,30.11,29.97,30.1,45500.0,22.7706,22.8541,22.7478,22.8465,45500.0
2012-03-28 12:30:00,30.1,30.11,30.02,30.05,44700.0,22.8465,22.8541,22.7858,22.8085,44700.0
2012-03-28 13:00:00,30.04,30.09,29.98,30.05,60400.0,22.8009,22.8389,22.7554,22.8085,60400.0
2012-03-28 13:30:00,30.05,30.1,30.0,30.02,41200.0,22.8085,22.8465,22.7706,22.7858,41200.0
2012-03-28 14:00:00,30.01,30.02,29.94,29.98,95500.0,22.7782,22.7858,22.725,22.7554,95500.0
2012-03-28 14:30:00,29.98,30.07,29.98,30.06,41800.0,22.7554,22.8237,22.7554,22.8161,41800.0
2012-03-28 15:00:00,30.07,30.09,29.98,29.99,96000.0,22.8237,22.8389,22.7554,22.763,96000.0
2012-03-28 15:30:00,29.99,30.17,29.98,30.13,163500.0,22.763,22.8996,22.7554,22.8693,163500.0
2012-03-29 09:30:00,29.83,30.06,29.76,29.96,55600.0,22.6415,22.8161,22.5884,22.7402,55600.0
2012-03-29 10:00:00,29.96,30.04,29.85,29.92,41000.0,22.7402,22.8009,22.6567,22.7099,41000.0
2012-03-29 10:30:00,29.9,29.95,29.87,29.93,34200.0,22.6947,22.7326,22.6719,22.7175,34200.0
2012-03-29 11:00:00,29.94,30.0,29.9,29.94,40100.0,22.725,22.7706,22.6947,22.725,40100.0
2012-03-29 11:30:00,29.93,29.97,29.91,29.97,42500.0,22.7175,22.7478,22.7023,22.7478,42500.0
2012-03-29 12:00:00,29.97,30.01,29.94,30.0,38000.0,22.7478,22.7782,22.725,22.7706,38000.0
2012-03-29 12:30:00,29.99,30.07,29.97,30.07,47800.0,22.763,22.8237,22.7478,22.8237,47800.0
2012-03-29 13:00:00,30.06,30.06,29.97,30.05,26000.0,22.8161,22.8161,22.7478,22.8085,26000.0
2012-03-29 13:30:00,30.05,30.08,30.0,30.05,28200.0,22.8085,22.8313,22.7706,22.8085,28200.0
2012-03-29 14:00:00,30.03,30.13,30.01,30.12,37300.0,22.7934,22.8693,22.7782,22.8617,37300.0
2012-03-29 14:30:00,30.13,30.13,30.07,30.1,24300.0,22.8693,22.8693,22.8237,22.8465,24300.0
2012-03-29 15:00:00,30.1,30.25,30.03,30.18,60800.0,22.8465,22.9603,22.7934,22.9072,60800.0
2012-03-29 15:30:00,30.18,30.27,30.17,30.18,117400.0,22.9072,22.9755,22.8996,22.9072,117400.0
2012-03-30 09:30:00,30.46,30.47,30.22,30.24,57200.0,23.1197,23.1273,22.9376,22.9527,57200.0
2012-03-30 10:00:00,30.23,30.26,29.98,30.02,45700.0,22.9452,22.9679,22.7554,22.7858,45700.0
2012-03-30 10:30:00,30.04,30.13,29.97,30.09,31000.0,22.8009,22.8693,22.7478,22.8389,31000.0
2012-03-30 11:00:00,30.1,30.32,30.1,30.27,25600.0,22.8465,23.0135,22.8465,22.9755,25600.0
2012-03-30 11:30:00,30.28,30.3,30.21,30.24,27800.0,22.9831,22.9983,22.93,22.9527,27800.0
2012-03-30 12:00:00,30.25,30.27,30.15,30.16,79800.0,22.9603,22.9755,22.8844,22.892,79800.0
2012-03-30 12:30:00,30.16,30.24,30.14,30.14,78500.0,22.892,22.9527,22.8768,22.8768,78500.0
2012-03-30 13:00:00,30.14,30.16,30.1,30.15,32800.0,22.8768,22.892,22.8465,22.8844,32800.0
2012-03-30 13:30:00,30.15,30.22,30.15,30.2,63700.0,22.8844,22.9376,22.8844,22.9224,63700.0
2012-03-30 14:00:00,30.2,30.21,30.16,30.19,60000.0,22.9224,22.93,22.892,22.9148,60000.0
2012-03-30 14:30:00,30.2,30.27,30.15,30.15,57400.0,22.9224,22.9755,22.8844,22.8844,57400.0
2012-03-30 15:00:00,30.17,30.21,30.13,30.18,44100.0,22.8996,22.93,22.8693,22.9072,44100.0
2012-03-30 15:30:00,30.18,30.22,30.1,30.15,224000.0,22.9072,22.9376,22.8465,22.8844,224000.0
2012-04-02 09:30:00,29.84,30.03,29.73,29.83,131800.0,22.6491,22.7934,22.5656,22.6415,131800.0
2012-04-02 10:00:00,29.84,30.13,29.84,30.04,58700.0,22.6491,22.8693,22.6491,22.8009,58700.0
2012-04-02 10:30:00,30.04,30.06,29.86,29.96,42200.0,22.8009,22.8161,22.6643,22.7402,42200.0
2012-04-02 11:00:00,29.96,30.27,29.96,30.25,63500.0,22.7402,22.9755,22.7402,22.9603,63500.0
2012-04-02 11:30:00,30.25,30.28,30.14,30.25,89100.0,22.9603,22.9831,22.8768,22.9603,89100.0
2012-04-02 12:00:00,30.21,30.3,30.16,30.28,94400.0,22.93,22.9983,22.892,22.9831,94400.0
2012-04-02 12:30:00,30.27,30.33,30.26,30.29,84000.0,22.9755,23.0211,22.9679,22.9907,84000.0
2012-04-02 13:00:00,30.27,30.29,30.11,30.15,88100.0,22.9755,22.9907,22.8541,22.8844,88100.0
2012-04-02 13:30:00,30.15,30.2,30.12,30.13,69300.0,22.8844,22.9224,22.8617,22.8693,69300.0
2012-04-02 14:00:00,30.13,30.19,30.03,30.17,89300.0,22.8693,22.9148,22.7934,22.8996,89300.0
2012-04-02 14:30:00,30.16,30.19,30.11,30.14,37200.0,22.892,22.9148,22.8541,22.8768,37200.0
2012-04-02 15:00:00,30.15,30.19,30.13,30.17,87600.0,22.8844,22.9148,22.8693,22.8996,87600.0
2012-04-02 15:30:00,30.16,30.17,30.0,30.03,159000.0,22.892,22.8996,22.7706,22.7934,159000.0
2012-04-03 09:30:00,29.97,30.1,29.92,29.99,38700.0,22.7478,22.8465,22.7099,22.763,38700.0
2012-04-03 10:00:00,29.99,30.14,29.93,29.97,34700.0,22.763,22.8768,22.7175,22.7478,34700.0
2012-04-03 10:30:00,29.98,30.14,29.97,30.13,56000.0,22.7554,22.8768,22.7478,22.8693,56000.0
2012-04-03 11:00:00,30.12,30.14,29.91,29.96,54600.0,22.8617,22.8768,22.7023,22.7402,54600.0
2012-04-03 11:30:00,29.94,30.03,29.9,29.94,171200.0,22.725,22.7934,22.6947,22.725,171200.0
2012-04-03 12:00:00,29.94,30.05,29.91,30.01,153700.0,22.725,22.8085,22.7023,22.7782,153700.0
2012-04-03 12:30:00,30.01,30.01,29.94,29.99,24000.0,22.7782,22.7782,22.725,22.763,24000.0
2012-04-03 13:00:00,29.98,30.02,29.96,29.98,46500.0,22.7554,22.7858,22.7402,22.7554,46500.0
2012-04-03 13:30:00,29.99,29.99,29.88,29.94,31300.0,22.763,22.763,22.6795,22.725,31300.0
2012-04-03 14:00:00,29.94,29.94,29.75,29.82,109600.0,22.725,22.725,22.5808,22.634,109600.0
2012-04-03 14:30:00,29.83,29.89,29.75,29.87,71100.0,22.6415,22.6871,22.5808,22.6719,71100.0
2012-04-03 15:00:00,29.87,29.97,29.84,29.86,80000.0,22.6719,22.7478,22.6491,22.6643,80000.0
2012-04-03 15:30:00,29.86,29.93,29.83,29.88,170600.0,22.6643,22.7175,22.6415,22.6795,170600.0
2012-04-04 09:30:00,29.65,29.7,29.4,29.67,79300.0,22.5049,22.5429,22.3152,22.5201,79300.0
2012-04-04 10:00:00,29.68,29.74,29.56,29.7,49900.0,22.5277,22.5732,22.4366,22.5429,49900.0
2012-04-04 10:30:00,29.7,29.72,29.63,29.71,55200.0,22.5429,22.5581,22.4897,22.5505,55200.0
2012-04-04 11:00:00,29.7,29.75,29.62,29.63,214800.0,22.5429,22.5808,22.4822,22.4897,214800.0
2012-04-04 11:30:00,29.64,29.77,29.63,29.75,55300.0,22.4973,22.596,22.4897,22.5808,55300.0
2012-04-04 12:00:00,29.75,29.81,29.72,29.75,36200.0,22.5808,22.6264,22.5581,22.5808,36200.0
2012-04-04 12:30:00,29.74,29.78,29.71,29.78,52000.0,22.5732,22.6036,22.5505,22.6036,52000.0
2012-04-04 13:00:00,29.78,29.81,29.71,29.71,31600.0,22.6036,22.6264,22.5505,22.5505,31600.0
2012-04-04 13:30:00,29.71,29.82,29.71,29.79,50200.0,22.5505,22.634,22.5505,22.6112,50200.0
2012-04-04 14:00:00,29.79,29.81,29.71,29.78,44100.0,22.6112,22.6264,22.5505,22.6036,44100.0
2012-04-04 14:30:00,29.76,29.82,29.74,29.79,89900.0,22.5884,22.634,22.5732,22.6112,89900.0
2012-04-04 15:00:00,29.79,29.86,29.74,29.78,104100.0,22.6112,22.6643,22.5732,22.6036,104100.0
2012-04-04 15:30:00,29.78,29.84,29.76,29.78,181800.0,22.6036,22.6491,22.5884,22.6036,181800.0
2012-04-05 09:30:00,29.59,29.89,29.51,29.78,110900.0,22.4594,22.6871,22.3987,22.6036,110900.0
2012-04-05 10:00:00,29.78,29.93,29.75,29.91,57600.0,22.6036,22.7175,22.5808,22.7023,57600.0
2012-04-05 10:30:00,29.88,30.01,29.87,30.01,48900.0,22.6795,22.7782,22.6719,22.7782,48900.0
2012-04-05 11:00:00,30.0,30.06,29.99,30.05,41700.0,22.7706,22.8161,22.763,22.8085,41700.0
2012-04-05 11:30:00,30.05,30.07,29.96,30.04,61300.0,22.8085,22.8237,22.7402,22.8009,61300.0
2012-04-05 12:00:00,30.04,30.04,29.91,29.94,80700.0,22.8009,22.8009,22.7023,22.725,80700.0
2012-04-05 12:30:00,29.93,29.93,29.82,29.85,81500.0,22.7175,22.7175,22.634,22.6567,81500.0
2012-04-05 13:00:00,29.85,29.85,29.79,29.81,36600.0,22.6567,22.6567,22.6112,22.6264,36600.0
2012-04-05 13:30:00,29.81,29.84,29.77,29.81,101300.0,22.6264,22.6491,22.596,22.6264,101300.0
2012-04-05 14:00:00,29.81,29.87,29.78,29.81,73800.0,22.6264,22.6719,22.6036,22.6264,73800.0
2012-04-05 14:30:00,29.81,29.82,29.74,29.78,55800.0,22.6264,22.634,22.5732,22.6036,55800.0
2012-04-05 15:00:00,29.77,29.84,29.74,29.81,90300.0,22.596,22.6491,22.5732,22.6264,90300.0
2012-04-05 15:30:00,29.81,29.99,29.79,29.89,222900.0,22.6264,22.763,22.6112,22.6871,222900.0
2012-04-09 09:30:00,29.31,29.57,29.31,29.5,71500.0,22.2469,22.4442,22.2469,22.3911,71500.0
2012-04-09 10:00:00,29.5,29.58,29.45,29.54,108400.0,22.3911,22.4518,22.3531,22.4214,108400.0
2012-04-09 10:30:00,29.54,29.59,29.5,29.55,39700.0,22.4214,22.4594,22.3911,22.429,39700.0
2012-04-09 11:00:00,29.55,29.57,29.46,29.47,61400.0,22.429,22.4442,22.3607,22.3683,61400.0
2012-04-09 11:30:00,29.48,29.54,29.47,29.53,60200.0,22.3759,22.4214,22.3683,22.4138,60200.0
2012-04-09 12:00:00,29.54,29.56,29.5,29.55,46300.0,22.4214,22.4366,22.3911,22.429,46300.0
2012-04-09 12:30:00,29.55,29.59,29.54,29.57,36300.0,22.429,22.4594,22.4214,22.4442,36300.0
2012-04-09 13:00:00,29.57,29.63,29.56,29.6,53400.0,22.4442,22.4897,22.4366,22.467,53400.0
2012-04-09 13:30:00,29.59,29.64,29.59,29.62,31800.0,22.4594,22.4973,22.4594,22.4822,31800.0
2012-04-09 14:00:00,29.62,29.73,29.6,29.71,69100.0,22.4822,22.5656,22.467,22.5505,69100.0
2012-04-09 14:30:00,29.71,29.76,29.7,29.75,55900.0,22.5505,22.5884,22.5429,22.5808,55900.0
2012-04-09 15:00:00,29.74,29.78,29.72,29.72,79900.0,22.5732,22.6036,22.5581,22.5581,79900.0
2012-04-09 15:30:00,29.72,29.76,29.67,29.68,224500.0,22.5581,22.5884,22.5201,22.5277,224500.0
2012-04-10 09:30:00,29.59,29.59,29.42,29.43,66200.0,22.4594,22.4594,22.3304,22.3379,66200.0
2012-04-10 10:00:00,29.42,29.43,29.2,29.38,67100.0,22.3304,22.3379,22.1634,22.3,67100.0
2012-04-10 10:30:00,29.38,29.39,29.12,29.16,78900.0,22.3,22.3076,22.1026,22.133,78900.0
2012-04-10 11:00:00,29.15,29.19,28.96,29.02,85100.0,22.1254,22.1558,21.9812,22.0267,85100.0
2012-04-10 11:30:00,29.02,29.02,28.71,28.84,120100.0,22.0267,22.0267,21.7914,21.8901,120100.0
2012-04-10 12:00:00,28.83,28.87,28.68,28.87,104000.0,21.8825,21.9129,21.7687,21.9129,104000.0
2012-04-10 12:30:00,28.87,28.93,28.8,28.86,65500.0,21.9129,21.9584,21.8598,21.9053,65500.0
2012-04-10 13:00:00,28.87,28.9,28.8,28.86,68700.0,21.9129,21.9357,21.8598,21.9053,68700.0
2012-04-10 13:30:00,28.85,28.9,28.81,28.84,43200.0,21.8977,21.9357,21.8673,21.8901,43200.0
2012-04-10 14:00:00,28.85,28.87,28.77,28.82,59600.0,21.8977,21.9129,21.837,21.8749,59600.0
2012-04-10 14:30:00,28.82,28.86,28.76,28.81,100600.0,21.8749,21.9053,21.8294,21.8673,100600.0
2012-04-10 15:00:00,28.82,28.86,28.78,28.81,218700.0,21.8749,21.9053,21.8446,21.8673,218700.0
2012-04-10 15:30:00,28.82,28.91,28.8,28.81,196600.0,21.8749,21.9433,21.8598,21.8673,196600.0
2012-04-11 09:30:00,29.14,29.39,29.03,29.27,159800.0,22.1178,22.3076,22.0343,22.2165,159800.0
2012-04-11 10:00:00,29.27,29.45,29.26,29.45,25900.0,22.2165,22.3531,22.2089,22.3531,25900.0
2012-04-11 10:30:00,29.45,29.52,29.43,29.45,35700.0,22.3531,22.4063,22.3379,22.3531,35700.0
2012-04-11 11:00:00,29.45,29.47,29.28,29.32,120500.0,22.3531,22.3683,22.2241,22.2544,120500.0
2012-04-11 11:30:00,29.33,29.35,29.21,29.35,56800.0,22.262,22.2772,22.171,22.2772,56800.0
2012-04-11 12:00:00,29.35,29.53,29.34,29.53,77900.0,22.2772,22.4138,22.2696,22.4138,77900.0
2012-04-11 12:30:00,29.53,29.65,29.47,29.65,45000.0,22.4138,22.5049,22.3683,22.5049,45000.0
2012-04-11 13:00:00,29.65,29.65,29.56,29.6,47000.0,22.5049,22.5049,22.4366,22.467,47000.0
2012-04-11 13:30:00,29.6,29.71,29.56,29.68,47400.0,22.467,22.5505,22.4366,22.5277,47400.0
2012-04-11 14:00:00,29.67,29.67,29.57,29.59,63900.0,22.5201,22.5201,22.4442,22.4594,63900.0
2012-04-11 14:30:00,29.6,29.66,29.54,29.66,98400.0,22.467,22.5125,22.4214,22.5125,98400.0
2012-04-11 15:00:00,29.65,29.69,29.65,29.69,92700.0,22.5049,22.5353,22.5049,22.5353,92700.0
2012-04-11 15:30:00,29.68,29.71,29.62,29.68,196900.0,22.5277,22.5505,22.4822,22.5277,196900.0
2012-04-12 09:30:00,29.73,30.12,29.71,30.09,60000.0,22.5656,22.8617,22.5505,22.8389,60000.0
2012-04-12 10:00:00,30.11,30.18,29.99,30.02,62000.0,22.8541,22.9072,22.763,22.7858,62000.0
2012-04-12 10:30:00,30.02,30.12,30.0,30.12,102900.0,22.7858,22.8617,22.7706,22.8617,102900.0
2012-04-12 11:00:00,30.12,30.31,30.12,30.29,46700.0,22.8617,23.0059,22.8617,22.9907,46700.0
2012-04-12 11:30:00,30.28,30.37,30.24,30.37,78900.0,22.9831,23.0514,22.9527,23.0514,78900.0
2012-04-12 12:00:00,30.37,30.43,30.31,30.39,42600.0,23.0514,23.097,23.0059,23.0666,42600.0
2012-04-12 12:30:00,30.4,30.49,30.38,30.44,36700.0,23.0742,23.1425,23.059,23.1046,36700.0
2012-04-12 13:00:00,30.44,30.49,30.42,30.48,31400.0,23.1046,23.1425,23.0894,23.1349,31400.0
2012-04-12 13:30:00,30.48,30.53,30.47,30.52,62200.0,23.1349,23.1729,23.1273,23.1653,62200.0
2012-04-12 14:00:00,30.52,30.61,30.49,30.61,100100.0,23.1653,23.2336,23.1425,23.2336,100100.0
2012-04-12 14:30:00,30.6,30.69,30.57,30.63,139100.0,23.226,23.2943,23.2032,23.2488,139100.0
2012-04-12 15:00:00,30.63,30.7,30.62,30.67,89600.0,23.2488,23.3019,23.2412,23.2791,89600.0
2012-04-12 15:30:00,30.67,30.79,30.61,30.64,208300.0,23.2791,23.3702,23.2336,23.2564,208300.0
2012-04-13 09:30:00,30.52,30.52,30.16,30.18,72900.0,23.1653,23.1653,22.892,22.9072,72900.0
2012-04-13 10:00:00,30.16,30.24,29.97,29.99,75400.0,22.892,22.9527,22.7478,22.763,75400.0
2012-04-13 10:30:00,29.98,30.14,29.9,30.14,82800.0,22.7554,22.8768,22.6947,22.8768,82800.0
2012-04-13 11:00:00,30.13,30.42,30.13,30.33,138500.0,22.8693,23.0894,22.8693,23.0211,138500.0
2012-04-13 11:30:00,30.33,30.42,30.32,30.39,67700.0,23.0211,23.0894,23.0135,23.0666,67700.0
2012-04-13 12:00:00,30.4,30.41,30.32,30.36,80800.0,23.0742,23.0818,23.0135,23.0438,80800.0
2012-04-13 12:30:00,30.35,30.45,30.34,30.41,52200.0,23.0362,23.1121,23.0286,23.0818,52200.0
2012-04-13 13:00:00,30.4,30.4,30.34,30.35,49500.0,23.0742,23.0742,23.0286,23.0362,49500.0
2012-04-13 13:30:00,30.35,30.43,30.28,30.28,76500.0,23.0362,23.097,22.9831,22.9831,76500.0
2012-04-13 14:00:00,30.29,30.38,30.2,30.3,77100.0,22.9907,23.059,22.9224,22.9983,77100.0
2012-04-13 14:30:00,30.29,30.43,30.29,30.4,83100.0,22.9907,23.097,22.9907,23.0742,83100.0
2012-04-13 15:00:00,30.4,30.44,30.38,30.4,74200.0,23.0742,23.1046,23.059,23.0742,74200.0
2012-04-13 15:30:00,30.4,30.46,30.32,30.33,308700.0,23.0742,23.1197,23.0135,23.0211,308700.0
2012-04-16 09:30:00,30.51,30.82,30.38,30.39,37500.0,23.1577,23.393,23.059,23.0666,37500.0
2012-04-16 10:00:00,30.38,30.4,30.1,30.18,55700.0,23.059,23.0742,22.8465,22.9072,55700.0
2012-04-16 10:30:00,30.18,30.33,30.12,30.31,33100.0,22.9072,23.0211,22.8617,23.0059,33100.0
2012-04-16 11:00:00,30.31,30.39,30.25,30.27,37500.0,23.0059,23.0666,22.9603,22.9755,37500.0
2012-04-16 11:30:00,30.27,30.3,30.16,30.28,32800.0,22.9755,22.9983,22.892,22.9831,32800.0
2012-04-16 12:00:00,30.26,30.36,30.26,30.36,39700.0,22.9679,23.0438,22.9679,23.0438,39700.0
2012-04-16 12:30:00,30.38,30.45,30.31,30.45,39600.0,23.059,23.1121,23.0059,23.1121,39600.0
2012-04-16 13:00:00,30.44,30.46,30.37,30.41,29000.0,23.1046,23.1197,23.0514,23.0818,29000.0
2012-04-16 13:30:00,30.41,30.56,30.39,30.5,52000.0,23.0818,23.1956,23.0666,23.1501,52000.0
2012-04-16 14:00:00,30.52,30.52,30.38,30.4,23600.0,23.1653,23.1653,23.059,23.0742,23600.0
2012-04-16 14:30:00,30.4,30.49,30.4,30.45,32300.0,23.0742,23.1425,23.0742,23.1121,32300.0
2012-04-16 15:00:00,30.45,30.46,30.38,30.43,38700.0,23.1121,23.1197,23.059,23.097,38700.0
2012-04-16 15:30:00,30.43,30.46,30.34,30.38,122100.0,23.097,23.1197,23.0286,23.059,122100.0
2012-04-17 09:30:00,30.64,30.89,30.62,30.76,47200.0,23.2564,23.4461,23.2412,23.3474,47200.0
2012-04-17 10:00:00,30.78,30.97,30.66,30.93,70700.0,23.3626,23.5068,23.2715,23.4765,70700.0
2012-04-17 10:30:00,30.94,31.1,30.94,31.09,40700.0,23.4841,23.6055,23.4841,23.5979,40700.0
2012-04-17 11:00:00,31.09,31.29,31.08,31.23,65200.0,23.5979,23.7497,23.5903,23.7042,65200.0
2012-04-17 11:30:00,31.23,31.27,31.17,31.25,48900.0,23.7042,23.7345,23.6586,23.7194,48900.0
2012-04-17 12:00:00,31.25,31.29,31.2,31.28,58200.0,23.7194,23.7497,23.6814,23.7421,58200.0
2012-04-17 12:30:00,31.29,31.37,31.24,31.25,34000.0,23.7497,23.8104,23.7118,23.7194,34000.0
2012-04-17 13:00:00,31.25,31.29,31.23,31.29,35900.0,23.7194,23.7497,23.7042,23.7497,35900.0
2012-04-17 13:30:00,31.28,31.35,31.22,31.35,60700.0,23.7421,23.7953,23.6966,23.7953,60700.0
2012-04-17 14:00:00,31.35,31.36,31.29,31.34,41500.0,23.7953,23.8028,23.7497,23.7877,41500.0
2012-04-17 14:30:00,31.35,31.36,31.28,31.32,50800.0,23.7953,23.8028,23.7421,23.7725,50800.0
2012-04-17 15:00:00,31.31,31.32,31.28,31.31,62400.0,23.7649,23.7725,23.7421,23.7649,62400.0
2012-04-17 15:30:00,31.32,31.32,31.17,31.18,210200.0,23.7725,23.7725,23.6586,23.6662,210200.0
2012-04-18 09:30:00,30.97,31.07,30.8,31.02,43400.0,23.5068,23.5827,23.3778,23.5448,43400.0
2012-04-18 10:00:00,31.01,31.01,30.72,30.73,48700.0,23.5372,23.5372,23.3171,23.3247,48700.0
2012-04-18 10:30:00,30.74,31.05,30.73,31.01,32400.0,23.3323,23.5676,23.3247,23.5372,32400.0
2012-04-18 11:00:00,31.01,31.05,30.91,30.99,50200.0,23.5372,23.5676,23.4613,23.522,50200.0
2012-04-18 11:30:00,31.0,31.2,30.97,31.2,68500.0,23.5296,23.6814,23.5068,23.6814,68500.0
2012-04-18 12:00:00,31.19,31.19,31.11,31.14,38600.0,23.6738,23.6738,23.6131,23.6359,38600.0
2012-04-18 12:30:00,31.14,31.19,31.13,31.17,34700.0,23.6359,23.6738,23.6283,23.6586,34700.0
2012-04-18 13:00:00,31.17,31.19,31.16,31.18,23600.0,23.6586,23.6738,23.651,23.6662,23600.0
2012-04-18 13:30:00,31.17,31.18,31.07,31.12,82900.0,23.6586,23.6662,23.5827,23.6207,82900.0
2012-04-18 14:00:00,31.11,31.23,31.08,31.19,38300.0,23.6131,23.7042,23.5903,23.6738,38300.0
2012-04-18 14:30:00,31.19,31.23,31.15,31.18,33900.0,23.6738,23.7042,23.6435,23.6662,33900.0
2012-04-18 15:00:00,31.18,31.24,31.12,31.13,60700.0,23.6662,23.7118,23.6207,23.6283,60700.0
2012-04-18 15:30:00,31.12,31.17,31.11,31.14,113300.0,23.6207,23.6586,23.6131,23.6359,113300.0
2012-04-19 09:30:00,31.19,31.43,31.12,31.33,53000.0,23.6738,23.856,23.6207,23.7801,53000.0
2012-04-19 10:00:00,31.33,31.44,31.18,31.34,102300.0,23.7801,23.8636,23.6662,23.7877,102300.0
2012-04-19 10:30:00,31.35,31.52,31.35,31.35,44600.0,23.7953,23.9243,23.7953,23.7953,44600.0
2012-04-19 11:00:00,31.35,31.42,31.29,31.32,32000.0,23.7953,23.8484,23.7497,23.7725,32000.0
2012-04-19 11:30:00,31.31,31.32,31.18,31.25,24400.0,23.7649,23.7725,23.6662,23.7194,24400.0
2012-04-19 12:00:00,31.23,31.25,31.01,31.04,67700.0,23.7042,23.7194,23.5372,23.56,67700.0
2012-04-19 12:30:00,31.03,31.08,30.98,31.01,80300.0,23.5524,23.5903,23.5144,23.5372,80300.0
2012-04-19 13:00:00,30.99,31.1,30.95,31.03,69400.0,23.522,23.6055,23.4917,23.5524,69400.0
2012-04-19 13:30:00,31.02,31.12,31.02,31.03,24400.0,23.5448,23.6207,23.5448,23.5524,24400.0
2012-04-19 14:00:00,31.02,31.09,30.87,30.88,56600.0,23.5448,23.5979,23.4309,23.4385,56600.0
2012-04-19 14:30:00,30.86,30.89,30.72,30.86,45400.0,23.4233,23.4461,23.3171,23.4233,45400.0
2012-04-19 15:00:00,30.86,30.93,30.81,30.9,55300.0,23.4233,23.4765,23.3854,23.4537,55300.0
2012-04-19 15:30:00,30.89,30.99,30.85,30.9,94000.0,23.4461,23.522,23.4157,23.4537,94000.0
2012-04-20 09:30:00,31.0,31.43,31.0,31.37,156700.0,23.5296,23.856,23.5296,23.8104,156700.0
2012-04-20 10:00:00,31.41,31.48,31.31,31.39,70100.0,23.8408,23.8939,23.7649,23.8256,70100.0
2012-04-20 10:30:00,31.39,31.59,31.38,31.59,38700.0,23.8256,23.9774,23.818,23.9774,38700.0
2012-04-20 11:00:00,31.59,31.68,31.53,31.68,44400.0,23.9774,24.0457,23.9319,24.0457,44400.0
2012-04-20 11:30:00,31.67,31.68,31.55,31.56,52800.0,24.0381,24.0457,23.9471,23.9547,52800.0
2012-04-20 12:00:00,31.56,31.6,31.52,31.55,31700.0,23.9547,23.985,23.9243,23.9471,31700.0
2012-04-20 12:30:00,31.55,31.55,31.5,31.51,60800.0,23.9471,23.9471,23.9091,23.9167,60800.0
2012-04-20 13:00:00,31.52,31.53,31.46,31.49,179700.0,23.9243,23.9319,23.8788,23.9015,179700.0
2012-04-20 13:30:00,31.49,31.49,31.24,31.25,48300.0,23.9015,23.9015,23.7118,23.7194,48300.0
2012-04-20 14:00:00,31.25,31.31,31.18,31.2,89300.0,23.7194,23.7649,23.6662,23.6814,89300.0
2012-04-20 14:30:00,31.2,31.26,31.18,31.22,48400.0,23.6814,23.7269,23.6662,23.6966,48400.0
2012-04-20 15:00:00,31.22,31.22,31.02,31.08,141100.0,23.6966,23.6966,23.5448,23.5903,141100.0
2012-04-20 15:30:00,31.08,31.08,30.98,31.07,223500.0,23.5903,23.5903,23.5144,23.5827,223500.0
2012-04-23 09:30:00,30.63,30.67,30.17,30.43,111300.0,23.2488,23.2791,22.8996,23.097,111300.0
2012-04-23 10:00:00,30.43,30.57,30.39,30.49,85600.0,23.097,23.2032,23.0666,23.1425,85600.0
2012-04-23 10:30:00,30.49,30.73,30.43,30.69,65300.0,23.1425,23.3247,23.097,23.2943,65300.0
2012-04-23 11:00:00,30.67,30.88,30.67,30.86,48700.0,23.2791,23.4385,23.2791,23.4233,48700.0
2012-04-23 11:30:00,30.84,30.87,30.77,30.86,28600.0,23.4082,23.4309,23.355,23.4233,28600.0
2012-04-23 12:00:00,30.87,30.94,30.85,30.89,65600.0,23.4309,23.4841,23.4157,23.4461,65600.0
2012-04-23 12:30:00,30.9,30.93,30.79,30.86,48100.0,23.4537,23.4765,23.3702,23.4233,48100.0
2012-04-23 13:00:00,30.85,30.94,30.81,30.88,44300.0,23.4157,23.4841,23.3854,23.4385,44300.0
2012-04-23 13:30:00,30.89,30.89,30.73,30.79,23300.0,23.4461,23.4461,23.3247,23.3702,23300.0
2012-04-23 14:00:00,30.78,30.82,30.69,30.78,48000.0,23.3626,23.393,23.2943,23.3626,48000.0
2012-04-23 14:30:00,30.78,30.85,30.78,30.78,34400.0,23.3626,23.4157,23.3626,23.3626,34400.0
2012-04-23 15:00:00,30.78,30.86,30.75,30.86,50900.0,23.3626,23.4233,23.3398,23.4233,50900.0
2012-04-23 15:30:00,30.86,30.94,30.8,30.87,115300.0,23.4233,23.4841,23.3778,23.4309,115300.0
2012-04-24 09:30:00,30.9,31.27,30.85,31.02,95000.0,23.4537,23.7345,23.4157,23.5448,95000.0
2012-04-24 10:00:00,31.0,31.15,30.95,30.99,50400.0,23.5296,23.6435,23.4917,23.522,50400.0
2012-04-24 10:30:00,31.0,31.06,30.98,31.03,25400.0,23.5296,23.5751,23.5144,23.5524,25400.0
2012-04-24 11:00:00,31.02,31.24,30.99,31.24,30400.0,23.5448,23.7118,23.522,23.7118,30400.0
2012-04-24 11:30:00,31.21,31.25,31.14,31.19,39800.0,23.689,23.7194,23.6359,23.6738,39800.0
2012-04-24 12:00:00,31.2,31.36,31.2,31.27,29400.0,23.6814,23.8028,23.6814,23.7345,29400.0
2012-04-24 12:30:00,31.27,31.28,31.09,31.11,27500.0,23.7345,23.7421,23.5979,23.6131,27500.0
2012-04-24 13:00:00,31.12,31.15,31.08,31.09,19000.0,23.6207,23.6435,23.5903,23.5979,19000.0
2012-04-24 13:30:00,31.08,31.15,31.06,31.08,36500.0,23.5903,23.6435,23.5751,23.5903,36500.0
2012-04-24 14:00:00,31.08,31.14,30.98,30.99,46500.0,23.5903,23.6359,23.5144,23.522,46500.0
2012-04-24 14:30:00,30.99,31.2,30.98,31.17,70700.0,23.522,23.6814,23.5144,23.6586,70700.0
2012-04-24 15:00:00,31.18,31.23,31.09,31.18,112300.0,23.6662,23.7042,23.5979,23.6662,112300.0
2012-04-24 15:30:00,31.18,31.3,31.11,31.28,189500.0,23.6662,23.7573,23.6131,23.7421,189500.0
2012-04-25 09:30:00,31.66,32.1,31.64,31.82,67700.0,24.0306,24.3645,24.0154,24.152,67700.0
2012-04-25 10:00:00,31.82,31.88,31.46,31.48,72500.0,24.152,24.1975,23.8788,23.8939,72500.0
2012-04-25 10:30:00,31.5,31.56,31.38,31.51,62300.0,23.9091,23.9547,23.818,23.9167,62300.0
2012-04-25 11:00:00,31.51,31.6,31.4,31.6,38600.0,23.9167,23.985,23.8332,23.985,38600.0
2012-04-25 11:30:00,31.6,31.6,31.44,31.53,36300.0,23.985,23.985,23.8636,23.9319,36300.0
2012-04-25 12:00:00,31.53,31.58,31.46,31.57,47500.0,23.9319,23.9698,23.8788,23.9622,47500.0
2012-04-25 12:30:00,31.57,31.58,31.4,31.51,59100.0,23.9622,23.9698,23.8332,23.9167,59100.0
2012-04-25 13:00:00,31.52,31.62,31.44,31.61,120100.0,23.9243,24.0002,23.8636,23.9926,120100.0
2012-04-25 13:30:00,31.62,31.66,31.53,31.66,57400.0,24.0002,24.0306,23.9319,24.0306,57400.0
2012-04-25 14:00:00,31.65,31.71,31.58,31.64,90500.0,24.023,24.0685,23.9698,24.0154,90500.0
2012-04-25 14:30:00,31.61,31.66,31.49,31.64,70100.0,23.9926,24.0306,23.9015,24.0154,70100.0
2012-04-25 15:00:00,31.64,31.69,31.55,31.57,81600.0,24.0154,24.0533,23.9471,23.9622,81600.0
2012-04-25 15:30:00,31.56,31.69,31.52,31.53,269100.0,23.9547,24.0533,23.9243,23.9319,269100.0
2012-04-26 09:30:00,31.55,31.63,31.28,31.33,94000.0,23.9471,24.0078,23.7421,23.7801,94000.0
2012-04-26 10:00:00,31.36,31.71,31.36,31.54,49200.0,23.8028,24.0685,23.8028,23.9395,49200.0
2012-04-26 10:30:00,31.53,31.59,31.46,31.49,44700.0,23.9319,23.9774,23.8788,23.9015,44700.0
2012-04-26 11:00:00,31.49,31.66,31.48,31.62,87700.0,23.9015,24.0306,23.8939,24.0002,87700.0
2012-04-26 11:30:00,31.62,31.92,31.62,31.89,65300.0,24.0002,24.2279,24.0002,24.2051,65300.0
2012-04-26 12:00:00,31.89,32.22,31.87,32.2,133300.0,24.2051,24.4556,24.1899,24.4404,133300.0
2012-04-26 12:30:00,32.2,32.26,32.07,32.14,61800.0,24.4404,24.486,24.3418,24.3949,61800.0
2012-04-26 13:00:00,32.14,32.15,32.02,32.1,45400.0,24.3949,24.4025,24.3038,24.3645,45400.0
2012-04-26 13:30:00,32.1,32.27,32.08,32.26,47700.0,24.3645,24.4936,24.3493,24.486,47700.0
2012-04-26 14:00:00,32.26,32.3,32.2,32.28,57100.0,24.486,24.5163,24.4404,24.5011,57100.0
2012-04-26 14:30:00,32.27,32.44,32.26,32.38,170400.0,24.4936,24.6226,24.486,24.577,170400.0
2012-04-26 15:00:00,32.38,32.45,32.38,32.4,90500.0,24.577,24.6302,24.577,24.5922,90500.0
2012-04-26 15:30:00,32.4,32.45,32.31,32.34,181600.0,24.5922,24.6302,24.5239,24.5467,181600.0
2012-04-27 09:30:00,32.47,32.5,32.29,32.32,67200.0,24.6454,24.6681,24.5087,24.5315,67200.0
2012-04-27 10:00:00,32.31,32.35,32.2,32.28,78100.0,24.5239,24.5543,24.4404,24.5011,78100.0
2012-04-27 10:30:00,32.29,32.4,32.24,32.38,48000.0,24.5087,24.5922,24.4708,24.577,48000.0
2012-04-27 11:00:00,32.37,32.44,32.36,32.38,32400.0,24.5695,24.6226,24.5619,24.577,32400.0
2012-04-27 11:30:00,32.38,32.5,32.37,32.44,37200.0,24.577,24.6681,24.5695,24.6226,37200.0
2012-04-27 12:00:00,32.44,32.45,32.35,32.41,42700.0,24.6226,24.6302,24.5543,24.5998,42700.0
2012-04-27 12:30:00,32.4,32.47,32.39,32.44,42600.0,24.5922,24.6454,24.5846,24.6226,42600.0
2012-04-27 13:00:00,32.45,32.51,32.44,32.49,41400.0,24.6302,24.6757,24.6226,24.6605,41400.0
2012-04-27 13:30:00,32.49,32.5,32.42,32.45,58100.0,24.6605,24.6681,24.6074,24.6302,58100.0
2012-04-27 14:00:00,32.45,32.5,32.45,32.47,38900.0,24.6302,24.6681,24.6302,24.6454,38900.0
2012-04-27 14:30:00,32.47,32.49,32.41,32.48,37500.0,24.6454,24.6605,24.5998,24.653,37500.0
2012-04-27 15:00:00,32.48,32.49,32.45,32.48,67200.0,24.653,24.6605,24.6302,24.653,67200.0
2012-04-27 15:30:00,32.47,32.49,32.34,32.4,194100.0,24.6454,24.6605,24.5467,24.5922,194100.0
2012-04-30 09:30:00,32.35,32.36,31.96,32.05,85800.0,24.5543,24.5619,24.2583,24.3266,85800.0
2012-04-30 10:00:00,32.04,32.23,32.01,32.22,67200.0,24.319,24.4632,24.2962,24.4556,67200.0
2012-04-30 10:30:00,32.22,32.24,32.05,32.08,58300.0,24.4556,24.4708,24.3266,24.3493,58300.0
2012-04-30 11:00:00,32.08,32.16,32.04,32.11,51700.0,24.3493,24.4101,24.319,24.3721,51700.0
2012-04-30 11:30:00,32.11,32.12,31.98,32.02,67000.0,24.3721,24.3797,24.2734,24.3038,67000.0
2012-04-30 12:00:00,32.03,32.05,31.91,31.98,56000.0,24.3114,24.3266,24.2203,24.2734,56000.0
2012-04-30 12:30:00,31.98,32.16,31.98,32.11,49400.0,24.2734,24.4101,24.2734,24.3721,49400.0
2012-04-30 13:00:00,32.1,32.11,32.04,32.08,39200.0,24.3645,24.3721,24.319,24.3493,39200.0
2012-04-30 13:30:00,32.07,32.07,31.96,32.0,39000.0,24.3418,24.3418,24.2583,24.2886,39000.0
2012-04-30 14:00:00,32.01,32.09,32.0,32.08,81200.0,24.2962,24.3569,24.2886,24.3493,81200.0
2012-04-30 14:30:00,32.07,32.1,32.0,32.09,70200.0,24.3418,24.3645,24.2886,24.3569,70200.0
2012-04-30 15:00:00,32.09,32.15,32.03,32.09,96300.0,24.3569,24.4025,24.3114,24.3569,96300.0
2012-04-30 15:30:00,32.09,32.16,31.92,31.97,323900.0,24.3569,24.4101,24.2279,24.2659,323900.0
2012-05-01 09:30:00,31.92,32.07,31.82,31.82,61800.0,24.2279,24.3418,24.152,24.152,61800.0
2012-05-01 10:00:00,31.83,32.29,31.83,32.24,65300.0,24.1596,24.5087,24.1596,24.4708,65300.0
2012-05-01 10:30:00,32.25,32.45,32.23,32.42,33300.0,24.4784,24.6302,24.4632,24.6074,33300.0
2012-05-01 11:00:00,32.42,32.49,32.36,32.45,65600.0,24.6074,24.6605,24.5619,24.6302,65600.0
2012-05-01 11:30:00,32.46,32.64,32.45,32.51,219900.0,24.6378,24.7744,24.6302,24.6757,219900.0
2012-05-01 12:00:00,32.52,32.56,32.5,32.54,44700.0,24.6833,24.7137,24.6681,24.6985,44700.0
2012-05-01 12:30:00,32.54,32.58,32.45,32.46,40500.0,24.6985,24.7289,24.6302,24.6378,40500.0
2012-05-01 13:00:00,32.45,32.49,32.38,32.49,44100.0,24.6302,24.6605,24.577,24.6605,44100.0
2012-05-01 13:30:00,32.49,32.57,32.48,32.54,32700.0,24.6605,24.7213,24.653,24.6985,32700.0
2012-05-01 14:00:00,32.53,32.58,32.37,32.39,71000.0,24.6909,24.7289,24.5695,24.5846,71000.0
2012-05-01 14:30:00,32.39,32.5,32.39,32.42,73700.0,24.5846,24.6681,24.5846,24.6074,73700.0
2012-05-01 15:00:00,32.43,32.51,32.42,32.47,74900.0,24.615,24.6757,24.6074,24.6454,74900.0
2012-05-01 15:30:00,32.46,32.49,32.31,32.36,120300.0,24.6378,24.6605,24.5239,24.5619,120300.0
2012-05-02 09:30:00,32.12,32.26,32.0,32.17,40700.0,24.3797,24.486,24.2886,24.4177,40700.0
2012-05-02 10:00:00,32.16,32.2,31.93,31.94,34400.0,24.4101,24.4404,24.2355,24.2431,34400.0
2012-05-02 10:30:00,31.93,32.03,31.89,31.96,38300.0,24.2355,24.3114,24.2051,24.2583,38300.0
2012-05-02 11:00:00,31.95,32.03,31.95,32.0,38000.0,24.2507,24.3114,24.2507,24.2886,38000.0
2012-05-02 11:30:00,32.01,32.05,31.99,32.04,57500.0,24.2962,24.3266,24.281,24.319,57500.0
2012-05-02 12:00:00,32.04,32.2,32.03,32.18,73200.0,24.319,24.4404,24.3114,24.4252,73200.0
2012-05-02 12:30:00,32.18,32.31,32.16,32.31,56800.0,24.4252,24.5239,24.4101,24.5239,56800.0
2012-05-02 13:00:00,32.32,32.36,32.29,32.29,71300.0,24.5315,24.5619,24.5087,24.5087,71300.0
2012-05-02 13:30:00,32.29,32.46,32.28,32.42,40200.0,24.5087,24.6378,24.5011,24.6074,40200.0
2012-05-02 14:00:00,32.42,32.54,32.42,32.54,62300.0,24.6074,24.6985,24.6074,24.6985,62300.0
2012-05-02 14:30:00,32.53,32.54,32.43,32.45,58400.0,24.6909,24.6985,24.615,24.6302,58400.0
2012-05-02 15:00:00,32.45,32.46,32.36,32.41,67000.0,24.6302,24.6378,24.5619,24.5998,67000.0
2012-05-02 15:30:00,32.4,32.48,32.37,32.42,130300.0,24.5922,24.653,24.5695,24.6074,130300.0
2012-05-03 09:30:00,32.46,32.69,32.38,32.59,77500.0,24.6378,24.8123,24.577,24.7364,77500.0
2012-05-03 10:00:00,32.56,32.56,32.37,32.43,26800.0,24.7137,24.7137,24.5695,24.615,26800.0
2012-05-03 10:30:00,32.41,32.75,32.41,32.75,42100.0,24.5998,24.8579,24.5998,24.8579,42100.0
2012-05-03 11:00:00,32.72,32.77,32.63,32.73,55600.0,24.8351,24.8731,24.7668,24.8427,55600.0
2012-05-03 11:30:00,32.75,32.78,32.66,32.72,74000.0,24.8579,24.8807,24.7896,24.8351,74000.0
2012-05-03 12:00:00,32.72,32.75,32.58,32.64,33200.0,24.8351,24.8579,24.7289,24.7744,33200.0
2012-05-03 12:30:00,32.63,32.75,32.62,32.65,55900.0,24.7668,24.8579,24.7592,24.782,55900.0
2012-05-03 13:00:00,32.65,32.68,32.63,32.66,53300.0,24.782,24.8048,24.7668,24.7896,53300.0
2012-05-03 13:30:00,32.66,32.66,32.43,32.46,43000.0,24.7896,24.7896,24.615,24.6378,43000.0
2012-05-03 14:00:00,32.45,32.54,32.43,32.45,32700.0,24.6302,24.6985,24.615,24.6302,32700.0
2012-05-03 14:30:00,32.45,32.47,32.41,32.42,58500.0,24.6302,24.6454,24.5998,24.6074,58500.0
2012-05-03 15:00:00,32.43,32.5,32.34,32.34,142900.0,24.615,24.6681,24.5467,24.5467,142900.0
2012-05-03 15:30:00,32.34,32.37,32.26,32.27,328700.0,24.5467,24.5695,24.486,24.4936,328700.0
2012-05-04 09:30:00,32.07,32.17,31.83,31.93,74100.0,24.3418,24.4177,24.1596,24.2355,74100.0
2012-05-04 10:00:00,31.95,31.95,31.77,31.84,54900.0,24.2507,24.2507,24.114,24.1672,54900.0
2012-05-04 10:30:00,31.84,31.84,31.53,31.69,87800.0,24.1672,24.1672,23.9319,24.0533,87800.0
2012-05-04 11:00:00,31.69,31.7,31.55,31.56,67400.0,24.0533,24.0609,23.9471,23.9547,67400.0
2012-05-04 11:30:00,31.56,31.62,31.4,31.45,44700.0,23.9547,24.0002,23.8332,23.8712,44700.0
2012-05-04 12:00:00,31.46,31.47,31.41,31.44,108400.0,23.8788,23.8863,23.8408,23.8636,108400.0
2012-05-04 12:30:00,31.44,31.44,31.28,31.34,79700.0,23.8636,23.8636,23.7421,23.7877,79700.0
2012-05-04 13:00:00,31.34,31.4,31.27,31.34,75200.0,23.7877,23.8332,23.7345,23.7877,75200.0
2012-05-04 13:30:00,31.34,31.41,31.3,31.37,279900.0,23.7877,23.8408,23.7573,23.8104,279900.0
2012-05-04 14:00:00,31.37,31.42,31.3,31.36,108300.0,23.8104,23.8484,23.7573,23.8028,108300.0
2012-05-04 14:30:00,31.36,31.4,31.25,31.4,65700.0,23.8028,23.8332,23.7194,23.8332,65700.0
2012-05-04 15:00:00,31.41,31.55,31.41,31.47,87900.0,23.8408,23.9471,23.8408,23.8863,87900.0
2012-05-04 15:30:00,31.47,31.57,31.43,31.43,203800.0,23.8863,23.9622,23.856,23.856,203800.0
2012-05-07 09:30:00,31.32,31.65,31.31,31.43,49000.0,23.7725,24.023,23.7649,23.856,49000.0
2012-05-07 10:00:00,31.44,31.58,31.37,31.4,66700.0,23.8636,23.9698,23.8104,23.8332,66700.0
2012-05-07 10:30:00,31.41,31.44,31.34,31.38,67700.0,23.8408,23.8636,23.7877,23.818,67700.0
2012-05-07 11:00:00,31.39,31.51,31.39,31.43,44400.0,23.8256,23.9167,23.8256,23.856,44400.0
2012-05-07 11:30:00,31.44,31.46,31.36,31.4,40500.0,23.8636,23.8788,23.8028,23.8332,40500.0
2012-05-07 12:00:00,31.4,31.42,31.31,31.39,44700.0,23.8332,23.8484,23.7649,23.8256,44700.0
2012-05-07 12:30:00,31.4,31.49,31.39,31.4,45200.0,23.8332,23.9015,23.8256,23.8332,45200.0
2012-05-07 13:00:00,31.4,31.48,31.35,31.37,53300.0,23.8332,23.8939,23.7953,23.8104,53300.0
2012-05-07 13:30:00,31.37,31.47,31.37,31.43,48400.0,23.8104,23.8863,23.8104,23.856,48400.0
2012-05-07 14:00:00,31.44,31.48,31.36,31.36,44600.0,23.8636,23.8939,23.8028,23.8028,44600.0
2012-05-07 14:30:00,31.37,31.4,31.33,31.34,48200.0,23.8104,23.8332,23.7801,23.7877,48200.0
2012-05-07 15:00:00,31.35,31.36,31.28,31.28,101900.0,23.7953,23.8028,23.7421,23.7421,101900.0
2012-05-07 15:30:00,31.29,31.39,31.27,31.28,200800.0,23.7497,23.8256,23.7345,23.7421,200800.0
2012-05-08 09:30:00,31.15,31.15,30.92,31.0,67400.0,23.6435,23.6435,23.4689,23.5296,67400.0
2012-05-08 10:00:00,31.01,31.03,30.91,30.92,52100.0,23.5372,23.5524,23.4613,23.4689,52100.0
2012-05-08 10:30:00,30.91,30.91,30.59,30.68,84600.0,23.4613,23.4613,23.2184,23.2867,84600.0
2012-05-08 11:00:00,30.67,30.7,30.51,30.52,66700.0,23.2791,23.3019,23.1577,23.1653,66700.0
2012-05-08 11:30:00,30.52,30.6,30.48,30.57,100600.0,23.1653,23.226,23.1349,23.2032,100600.0
2012-05-08 12:00:00,30.58,30.75,30.55,30.66,36600.0,23.2108,23.3398,23.188,23.2715,36600.0
2012-05-08 12:30:00,30.66,30.69,30.51,30.51,42100.0,23.2715,23.2943,23.1577,23.1577,42100.0
2012-05-08 13:00:00,30.52,30.66,30.5,30.64,44300.0,23.1653,23.2715,23.1501,23.2564,44300.0
2012-05-08 13:30:00,30.66,30.73,30.6,30.67,41900.0,23.2715,23.3247,23.226,23.2791,41900.0
2012-05-08 14:00:00,30.68,30.75,30.61,30.69,39000.0,23.2867,23.3398,23.2336,23.2943,39000.0
2012-05-08 14:30:00,30.7,30.78,30.67,30.75,104600.0,23.3019,23.3626,23.2791,23.3398,104600.0
2012-05-08 15:00:00,30.76,31.11,30.74,31.03,183200.0,23.3474,23.6131,23.3323,23.5524,183200.0
2012-05-08 15:30:00,31.03,31.06,30.98,31.0,245500.0,23.5524,23.5751,23.5144,23.5296,245500.0
2012-05-09 09:30:00,30.58,30.67,30.43,30.6,55100.0,23.2108,23.2791,23.097,23.226,55100.0
2012-05-09 10:00:00,30.61,30.75,30.45,30.47,73300.0,23.2336,23.3398,23.1121,23.1273,73300.0
2012-05-09 10:30:00,30.49,30.73,30.48,30.62,53400.0,23.1425,23.3247,23.1349,23.2412,53400.0
2012-05-09 11:00:00,30.61,30.91,30.59,30.84,48600.0,23.2336,23.4613,23.2184,23.4082,48600.0
2012-05-09 11:30:00,30.83,30.9,30.72,30.73,37100.0,23.4006,23.4537,23.3171,23.3247,37100.0
2012-05-09 12:00:00,30.74,30.94,30.68,30.89,58500.0,23.3323,23.4841,23.2867,23.4461,58500.0
2012-05-09 12:30:00,30.88,30.88,30.71,30.81,56400.0,23.4385,23.4385,23.3095,23.3854,56400.0
2012-05-09 13:00:00,30.8,30.91,30.78,30.88,85400.0,23.3778,23.4613,23.3626,23.4385,85400.0
2012-05-09 13:30:00,30.9,31.01,30.87,30.89,52500.0,23.4537,23.5372,23.4309,23.4461,52500.0
2012-05-09 14:00:00,30.88,30.9,30.73,30.81,77600.0,23.4385,23.4537,23.3247,23.3854,77600.0
2012-05-09 14:30:00,30.81,30.83,30.67,30.72,79500.0,23.3854,23.4006,23.2791,23.3171,79500.0
2012-05-09 15:00:00,30.72,30.75,30.64,30.68,95100.0,23.3171,23.3398,23.2564,23.2867,95100.0
2012-05-09 15:30:00,30.69,30.82,30.66,30.79,328800.0,23.2943,23.393,23.2715,23.3702,328800.0
2012-05-10 09:30:00,31.05,31.16,30.91,31.04,45000.0,23.5676,23.651,23.4613,23.56,45000.0
2012-05-10 10:00:00,31.02,31.06,30.78,30.8,46700.0,23.5448,23.5751,23.3626,23.3778,46700.0
2012-05-10 10:30:00,30.8,30.95,30.76,30.83,41800.0,23.3778,23.4917,23.3474,23.4006,41800.0
2012-05-10 11:00:00,30.84,30.94,30.76,30.93,47700.0,23.4082,23.4841,23.3474,23.4765,47700.0
2012-05-10 11:30:00,30.94,31.01,30.75,30.79,65400.0,23.4841,23.5372,23.3398,23.3702,65400.0
2012-05-10 12:00:00,30.78,30.85,30.69,30.74,82500.0,23.3626,23.4157,23.2943,23.3323,82500.0
2012-05-10 12:30:00,30.75,30.86,30.73,30.8,82700.0,23.3398,23.4233,23.3247,23.3778,82700.0
2012-05-10 13:00:00,30.82,30.88,30.78,30.81,55800.0,23.393,23.4385,23.3626,23.3854,55800.0
2012-05-10 13:30:00,30.82,30.88,30.76,30.77,31400.0,23.393,23.4385,23.3474,23.355,31400.0
2012-05-10 14:00:00,30.78,30.84,30.78,30.79,26400.0,23.3626,23.4082,23.3626,23.3702,26400.0
2012-05-10 14:30:00,30.8,30.82,30.72,30.76,32700.0,23.3778,23.393,23.3171,23.3474,32700.0
2012-05-10 15:00:00,30.76,30.78,30.63,30.69,103100.0,23.3474,23.3626,23.2488,23.2943,103100.0
2012-05-10 15:30:00,30.69,30.74,30.61,30.68,100000.0,23.2943,23.3323,23.2336,23.2867,100000.0
2012-05-11 09:30:00,30.5,30.81,30.39,30.68,49100.0,23.1501,23.3854,23.0666,23.2867,49100.0
2012-05-11 10:00:00,30.7,31.0,30.7,30.97,39500.0,23.3019,23.5296,23.3019,23.5068,39500.0
2012-05-11 10:30:00,30.95,31.02,30.86,30.9,45000.0,23.4917,23.5448,23.4233,23.4537,45000.0
2012-05-11 11:00:00,30.92,30.94,30.82,30.87,84500.0,23.4689,23.4841,23.393,23.4309,84500.0
2012-05-11 11:30:00,30.9,30.93,30.82,30.89,20400.0,23.4537,23.4765,23.393,23.4461,20400.0
2012-05-11 12:00:00,30.9,30.92,30.85,30.92,58800.0,23.4537,23.4689,23.4157,23.4689,58800.0
2012-05-11 12:30:00,30.92,30.92,30.85,30.85,17900.0,23.4689,23.4689,23.4157,23.4157,17900.0
2012-05-11 13:00:00,30.85,30.89,30.78,30.81,16600.0,23.4157,23.4461,23.3626,23.3854,16600.0
2012-05-11 13:30:00,30.81,30.85,30.75,30.77,17300.0,23.3854,23.4157,23.3398,23.355,17300.0
2012-05-11 14:00:00,30.79,30.85,30.75,30.8,25900.0,23.3702,23.4157,23.3398,23.3778,25900.0
2012-05-11 14:30:00,30.78,30.81,30.69,30.76,66300.0,23.3626,23.3854,23.2943,23.3474,66300.0
2012-05-11 15:00:00,30.78,30.8,30.7,30.75,47500.0,23.3626,23.3778,23.3019,23.3398,47500.0
2012-05-11 15:30:00,30.75,30.77,30.68,30.73,135800.0,23.3398,23.355,23.2867,23.3247,135800.0
2012-05-14 09:30:00,30.34,30.42,30.18,30.32,43200.0,23.0286,23.0894,22.9072,23.0135,43200.0
2012-05-14 10:00:00,30.27,30.31,30.16,30.18,57300.0,22.9755,23.0059,22.892,22.9072,57300.0
2012-05-14 10:30:00,30.18,30.32,30.12,30.22,63600.0,22.9072,23.0135,22.8617,22.9376,63600.0
2012-05-14 11:00:00,30.22,30.44,30.19,30.4,33500.0,22.9376,23.1046,22.9148,23.0742,33500.0
2012-05-14 11:30:00,30.4,30.41,30.28,30.3,24400.0,23.0742,23.0818,22.9831,22.9983,24400.0
2012-05-14 12:00:00,30.3,30.31,30.26,30.3,18500.0,22.9983,23.0059,22.9679,22.9983,18500.0
2012-05-14 12:30:00,30.3,30.38,30.28,30.34,31300.0,22.9983,23.059,22.9831,23.0286,31300.0
2012-05-14 13:00:00,30.34,30.4,30.29,30.31,28900.0,23.0286,23.0742,22.9907,23.0059,28900.0
2012-05-14 13:30:00,30.3,30.46,30.3,30.42,44700.0,22.9983,23.1197,22.9983,23.0894,44700.0
2012-05-14 14:00:00,30.43,30.49,30.41,30.48,53300.0,23.097,23.1425,23.0818,23.1349,53300.0
2012-05-14 14:30:00,30.48,30.5,30.35,30.37,37800.0,23.1349,23.1501,23.0362,23.0514,37800.0
2012-05-14 15:00:00,30.37,30.39,30.26,30.27,65900.0,23.0514,23.0666,22.9679,22.9755,65900.0
2012-05-14 15:30:00,30.27,30.35,30.2,30.2,147900.0,22.9755,23.0362,22.9224,22.9224,147900.0
2012-05-15 09:30:00,30.26,30.46,30.17,30.32,75500.0,22.9679,23.1197,22.8996,23.0135,75500.0
2012-05-15 10:00:00,30.35,30.45,30.16,30.37,48500.0,23.0362,23.1121,22.892,23.0514,48500.0
2012-05-15 10:30:00,30.38,30.38,30.12,30.15,84800.0,23.059,23.059,22.8617,22.8844,84800.0
2012-05-15 11:00:00,30.13,30.14,29.97,30.06,24700.0,22.8693,22.8768,22.7478,22.8161,24700.0
2012-05-15 11:30:00,30.07,30.33,30.06,30.26,26300.0,22.8237,23.0211,22.8161,22.9679,26300.0
2012-05-15 12:00:00,30.27,30.36,30.26,30.28,14800.0,22.9755,23.0438,22.9679,22.9831,14800.0
2012-05-15 12:30:00,30.27,30.32,30.18,30.18,12500.0,22.9755,23.0135,22.9072,22.9072,12500.0
2012-05-15 13:00:00,30.18,30.27,30.17,30.25,14900.0,22.9072,22.9755,22.8996,22.9603,14900.0
2012-05-15 13:30:00,30.25,30.25,30.04,30.07,20800.0,22.9603,22.9603,22.8009,22.8237,20800.0
2012-05-15 14:00:00,30.08,30.22,30.08,30.2,37700.0,22.8313,22.9376,22.8313,22.9224,37700.0
2012-05-15 14:30:00,30.21,30.24,30.09,30.1,23400.0,22.93,22.9527,22.8389,22.8465,23400.0
2012-05-15 15:00:00,30.09,30.11,29.86,29.87,68700.0,22.8389,22.8541,22.6643,22.6719,68700.0
2012-05-15 15:30:00,29.88,30.02,29.81,29.88,141400.0,22.6795,22.7858,22.6264,22.6795,141400.0
2012-05-16 09:30:00,30.01,30.3,29.91,30.16,90700.0,22.7782,22.9983,22.7023,22.892,90700.0
2012-05-16 10:00:00,30.16,30.24,30.08,30.11,46800.0,22.892,22.9527,22.8313,22.8541,46800.0
2012-05-16 10:30:00,30.11,30.12,29.9,29.9,32900.0,22.8541,22.8617,22.6947,22.6947,32900.0
2012-05-16 11:00:00,29.91,29.95,29.7,29.7,91600.0,22.7023,22.7326,22.5429,22.5429,91600.0
2012-05-16 11:30:00,29.72,29.76,29.67,29.75,59700.0,22.5581,22.5884,22.5201,22.5808,59700.0
2012-05-16 12:00:00,29.75,29.77,29.63,29.63,57800.0,22.5808,22.596,22.4897,22.4897,57800.0
2012-05-16 12:30:00,29.63,29.66,29.47,29.49,67400.0,22.4897,22.5125,22.3683,22.3835,67400.0
2012-05-16 13:00:00,29.5,29.63,29.47,29.48,49800.0,22.3911,22.4897,22.3683,22.3759,49800.0
2012-05-16 13:30:00,29.48,29.53,29.46,29.51,28800.0,22.3759,22.4138,22.3607,22.3987,28800.0
2012-05-16 14:00:00,29.52,29.61,29.47,29.57,58400.0,22.4063,22.4746,22.3683,22.4442,58400.0
2012-05-16 14:30:00,29.57,29.72,29.51,29.69,84700.0,22.4442,22.5581,22.3987,22.5353,84700.0
2012-05-16 15:00:00,29.7,29.71,29.54,29.54,60400.0,22.5429,22.5505,22.4214,22.4214,60400.0
2012-05-16 15:30:00,29.54,29.6,29.48,29.5,136200.0,22.4214,22.467,22.3759,22.3911,136200.0
2012-05-17 09:30:00,29.56,29.71,29.45,29.53,62300.0,22.4366,22.5505,22.3531,22.4138,62300.0
2012-05-17 10:00:00,29.51,29.51,29.31,29.42,74300.0,22.3987,22.3987,22.2469,22.3304,74300.0
2012-05-17 10:30:00,29.42,29.42,29.26,29.4,32800.0,22.3304,22.3304,22.2089,22.3152,32800.0
2012-05-17 11:00:00,29.39,29.42,29.34,29.4,74300.0,22.3076,22.3304,22.2696,22.3152,74300.0
2012-05-17 11:30:00,29.38,29.38,29.24,29.28,41200.0,22.3,22.3,22.1937,22.2241,41200.0
2012-05-17 12:00:00,29.28,29.28,29.05,29.23,37000.0,22.2241,22.2241,22.0495,22.1861,37000.0
2012-05-17 12:30:00,29.23,29.31,29.2,29.2,38800.0,22.1861,22.2469,22.1634,22.1634,38800.0
2012-05-17 13:00:00,29.2,29.34,29.2,29.23,37800.0,22.1634,22.2696,22.1634,22.1861,37800.0
2012-05-17 13:30:00,29.23,29.23,29.06,29.13,48300.0,22.1861,22.1861,22.0571,22.1102,48300.0
2012-05-17 14:00:00,29.13,29.14,29.03,29.09,36000.0,22.1102,22.1178,22.0343,22.0799,36000.0
2012-05-17 14:30:00,29.08,29.1,28.99,29.06,38800.0,22.0723,22.0875,22.004,22.0571,38800.0
2012-05-17 15:00:00,29.07,29.11,28.99,29.05,62600.0,22.0647,22.0951,22.004,22.0495,62600.0
2012-05-17 15:30:00,29.06,29.06,28.91,28.91,106600.0,22.0571,22.0571,21.9433,21.9433,106600.0
2012-05-18 09:30:00,29.16,29.16,28.96,29.04,186900.0,22.133,22.133,21.9812,22.0419,186900.0
2012-05-18 10:00:00,29.03,29.04,28.92,28.93,39600.0,22.0343,22.0419,21.9508,21.9584,39600.0
2012-05-18 10:30:00,28.94,29.21,28.91,29.2,52300.0,21.966,22.171,21.9433,22.1634,52300.0
2012-05-18 11:00:00,29.2,29.22,29.09,29.1,36100.0,22.1634,22.1785,22.0799,22.0875,36100.0
2012-05-18 11:30:00,29.1,29.12,28.9,28.95,32800.0,22.0875,22.1026,21.9357,21.9736,32800.0
2012-05-18 12:00:00,28.98,29.01,28.94,29.0,64500.0,21.9964,22.0192,21.966,22.0116,64500.0
2012-05-18 12:30:00,29.0,29.12,28.99,29.05,38800.0,22.0116,22.1026,22.004,22.0495,38800.0
2012-05-18 13:00:00,29.05,29.05,28.96,28.98,30200.0,22.0495,22.0495,21.9812,21.9964,30200.0
2012-05-18 13:30:00,28.98,28.98,28.85,28.87,29000.0,21.9964,21.9964,21.8977,21.9129,29000.0
2012-05-18 14:00:00,28.86,28.86,28.7,28.77,51200.0,21.9053,21.9053,21.7839,21.837,51200.0
2012-05-18 14:30:00,28.76,28.76,28.63,28.71,29200.0,21.8294,21.8294,21.7307,21.7914,29200.0
2012-05-18 15:00:00,28.7,28.75,28.6,28.66,82100.0,21.7839,21.8218,21.708,21.7535,82100.0
2012-05-18 15:30:00,28.66,28.69,28.58,28.67,115600.0,21.7535,21.7763,21.6928,21.7611,115600.0
2012-05-21 09:30:00,28.83,28.92,28.49,28.59,115000.0,21.8825,21.9508,21.6245,21.7004,115000.0
2012-05-21 10:00:00,28.6,28.79,28.59,28.77,46000.0,21.708,21.8522,21.7004,21.837,46000.0
2012-05-21 10:30:00,28.77,29.01,28.74,29.01,46600.0,21.837,22.0192,21.8142,22.0192,46600.0
2012-05-21 11:00:00,29.01,29.02,28.9,28.94,35300.0,22.0192,22.0267,21.9357,21.966,35300.0
2012-05-21 11:30:00,28.94,28.96,28.88,28.92,28700.0,21.966,21.9812,21.9205,21.9508,28700.0
2012-05-21 12:00:00,28.92,29.03,28.9,29.02,33000.0,21.9508,22.0343,21.9357,22.0267,33000.0
2012-05-21 12:30:00,29.02,29.04,28.95,29.04,27000.0,22.0267,22.0419,21.9736,22.0419,27000.0
2012-05-21 13:00:00,29.04,29.1,28.98,28.99,55800.0,22.0419,22.0875,21.9964,22.004,55800.0
2012-05-21 13:30:00,28.99,29.07,28.97,28.99,56400.0,22.004,22.0647,21.9888,22.004,56400.0
2012-05-21 14:00:00,28.98,29.06,28.91,28.97,94900.0,21.9964,22.0571,21.9433,21.9888,94900.0
2012-05-21 14:30:00,28.96,29.21,28.96,29.18,45100.0,21.9812,22.171,21.9812,22.1482,45100.0
2012-05-21 15:00:00,29.19,29.25,29.14,29.24,92500.0,22.1558,22.2013,22.1178,22.1937,92500.0
2012-05-21 15:30:00,29.24,29.24,29.05,29.1,392600.0,22.1937,22.1937,22.0495,22.0875,392600.0
2012-05-22 09:30:00,29.31,29.31,29.0,29.0,68600.0,22.2469,22.2469,22.0116,22.0116,68600.0
2012-05-22 10:00:00,28.99,29.14,28.99,29.11,86300.0,22.004,22.1178,22.004,22.0951,86300.0
2012-05-22 10:30:00,29.11,29.21,29.09,29.17,52300.0,22.0951,22.171,22.0799,22.1406,52300.0
2012-05-22 11:00:00,29.19,29.2,29.12,29.17,45400.0,22.1558,22.1634,22.1026,22.1406,45400.0
2012-05-22 11:30:00,29.18,29.19,28.96,28.96,50100.0,22.1482,22.1558,21.9812,21.9812,50100.0
2012-05-22 12:00:00,28.96,29.02,28.86,29.02,32600.0,21.9812,22.0267,21.9053,22.0267,32600.0
2012-05-22 12:30:00,29.02,29.03,28.93,28.98,94000.0,22.0267,22.0343,21.9584,21.9964,94000.0
2012-05-22 13:00:00,28.99,29.02,28.93,28.94,27400.0,22.004,22.0267,21.9584,21.966,27400.0
2012-05-22 13:30:00,28.94,29.05,28.91,29.05,75600.0,21.966,22.0495,21.9433,22.0495,75600.0
2012-05-22 14:00:00,29.05,29.11,28.99,29.04,103100.0,22.0495,22.0951,22.004,22.0419,103100.0
2012-05-22 14:30:00,29.03,29.11,28.95,29.09,59800.0,22.0343,22.0951,21.9736,22.0799,59800.0
2012-05-22 15:00:00,29.08,29.13,28.99,29.0,101600.0,22.0723,22.1102,22.004,22.0116,101600.0
2012-05-22 15:30:00,28.99,29.01,28.79,28.99,207300.0,22.004,22.0192,21.8522,22.004,207300.0
2012-05-23 09:30:00,28.74,29.03,28.74,28.97,87700.0,21.8142,22.0343,21.8142,21.9888,87700.0
2012-05-23 10:00:00,28.99,29.15,28.91,28.92,142900.0,22.004,22.1254,21.9433,21.9508,142900.0
2012-05-23 10:30:00,28.92,28.99,28.86,28.91,102800.0,21.9508,22.004,21.9053,21.9433,102800.0
2012-05-23 11:00:00,28.91,29.02,28.81,28.81,53200.0,21.9433,22.0267,21.8673,21.8673,53200.0
2012-05-23 11:30:00,28.82,28.92,28.79,28.84,106700.0,21.8749,21.9508,21.8522,21.8901,106700.0
2012-05-23 12:00:00,28.84,28.84,28.72,28.73,29600.0,21.8901,21.8901,21.799,21.8066,29600.0
2012-05-23 12:30:00,28.74,28.83,28.72,28.75,31100.0,21.8142,21.8825,21.799,21.8218,31100.0
2012-05-23 13:00:00,28.77,28.88,28.73,28.87,43000.0,21.837,21.9205,21.8066,21.9129,43000.0
2012-05-23 13:30:00,28.91,28.95,28.82,28.88,31700.0,21.9433,21.9736,21.8749,21.9205,31700.0
2012-05-23 14:00:00,28.91,28.92,28.82,28.82,75900.0,21.9433,21.9508,21.8749,21.8749,75900.0
2012-05-23 14:30:00,28.82,29.09,28.82,29.06,38400.0,21.8749,22.0799,21.8749,22.0571,38400.0
2012-05-23 15:00:00,29.06,29.26,29.03,29.2,131700.0,22.0571,22.2089,22.0343,22.1634,131700.0
2012-05-23 15:30:00,29.2,29.49,29.19,29.39,208800.0,22.1634,22.3835,22.1558,22.3076,208800.0
2012-05-24 09:30:00,29.09,29.49,29.07,29.21,65300.0,22.0799,22.3835,22.0647,22.171,65300.0
2012-05-24 10:00:00,29.22,29.24,29.12,29.18,54800.0,22.1785,22.1937,22.1026,22.1482,54800.0
2012-05-24 10:30:00,29.18,29.37,29.13,29.3,45500.0,22.1482,22.2924,22.1102,22.2393,45500.0
2012-05-24 11:00:00,29.29,29.36,29.24,29.27,54600.0,22.2317,22.2848,22.1937,22.2165,54600.0
2012-05-24 11:30:00,29.27,29.27,29.14,29.2,34300.0,22.2165,22.2165,22.1178,22.1634,34300.0
2012-05-24 12:00:00,29.2,29.2,29.01,29.05,56600.0,22.1634,22.1634,22.0192,22.0495,56600.0
2012-05-24 12:30:00,29.05,29.21,29.04,29.2,31300.0,22.0495,22.171,22.0419,22.1634,31300.0
2012-05-24 13:00:00,29.2,29.25,29.08,29.1,70600.0,22.1634,22.2013,22.0723,22.0875,70600.0
2012-05-24 13:30:00,29.09,29.09,28.91,28.91,52600.0,22.0799,22.0799,21.9433,21.9433,52600.0
2012-05-24 14:00:00,28.91,29.01,28.9,29.0,60500.0,21.9433,22.0192,21.9357,22.0116,60500.0
2012-05-24 14:30:00,29.0,29.11,28.98,29.05,106600.0,22.0116,22.0951,21.9964,22.0495,106600.0
2012-05-24 15:00:00,29.06,29.28,29.04,29.24,71300.0,22.0571,22.2241,22.0419,22.1937,71300.0
2012-05-24 15:30:00,29.25,29.39,29.23,29.31,200400.0,22.2013,22.3076,22.1861,22.2469,200400.0
2012-05-25 09:30:00,29.35,29.54,29.26,29.48,81400.0,22.2772,22.4214,22.2089,22.3759,81400.0
2012-05-25 10:00:00,29.48,29.5,29.39,29.44,141600.0,22.3759,22.3911,22.3076,22.3455,141600.0
2012-05-25 10:30:00,29.44,29.48,29.38,29.43,84500.0,22.3455,22.3759,22.3,22.3379,84500.0
2012-05-25 11:00:00,29.44,29.58,29.44,29.5,124500.0,22.3455,22.4518,22.3455,22.3911,124500.0
2012-05-25 11:30:00,29.5,29.54,29.42,29.53,149000.0,22.3911,22.4214,22.3304,22.4138,149000.0
2012-05-25 12:00:00,29.52,29.54,29.47,29.47,25000.0,22.4063,22.4214,22.3683,22.3683,25000.0
2012-05-25 12:30:00,29.48,29.53,29.45,29.53,20700.0,22.3759,22.4138,22.3531,22.4138,20700.0
2012-05-25 13:00:00,29.53,29.53,29.49,29.49,21900.0,22.4138,22.4138,22.3835,22.3835,21900.0
2012-05-25 13:30:00,29.5,29.5,29.46,29.5,16200.0,22.3911,22.3911,22.3607,22.3911,16200.0
2012-05-25 14:00:00,29.5,29.52,29.38,29.48,47000.0,22.3911,22.4063,22.3,22.3759,47000.0
2012-05-25 14:30:00,29.48,29.51,29.44,29.47,24800.0,22.3759,22.3987,22.3455,22.3683,24800.0
2012-05-25 15:00:00,29.46,29.51,29.38,29.4,38200.0,22.3607,22.3987,22.3,22.3152,38200.0
2012-05-25 15:30:00,29.4,29.49,29.4,29.46,78900.0,22.3152,22.3835,22.3152,22.3607,78900.0
2012-05-29 09:30:00,29.54,30.03,29.5,30.03,40200.0,22.4214,22.7934,22.3911,22.7934,40200.0
2012-05-29 10:00:00,30.0,30.27,29.91,30.27,70400.0,22.7706,22.9755,22.7023,22.9755,70400.0
2012-05-29 10:30:00,30.26,30.29,30.15,30.22,53000.0,22.9679,22.9907,22.8844,22.9376,53000.0
2012-05-29 11:00:00,30.23,30.27,30.2,30.26,38400.0,22.9452,22.9755,22.9224,22.9679,38400.0
2012-05-29 11:30:00,30.27,30.27,30.06,30.15,54300.0,22.9755,22.9755,22.8161,22.8844,54300.0
2012-05-29 12:00:00,30.14,30.18,30.06,30.11,37200.0,22.8768,22.9072,22.8161,22.8541,37200.0
2012-05-29 12:30:00,30.1,30.22,30.03,30.14,29400.0,22.8465,22.9376,22.7934,22.8768,29400.0
2012-05-29 13:00:00,30.14,30.17,30.11,30.13,29500.0,22.8768,22.8996,22.8541,22.8693,29500.0
2012-05-29 13:30:00,30.13,30.19,30.11,30.13,24000.0,22.8693,22.9148,22.8541,22.8693,24000.0
2012-05-29 14:00:00,30.13,30.19,30.08,30.18,34500.0,22.8693,22.9148,22.8313,22.9072,34500.0
2012-05-29 14:30:00,30.19,30.25,30.15,30.25,32300.0,22.9148,22.9603,22.8844,22.9603,32300.0
2012-05-29 15:00:00,30.24,30.31,30.21,30.31,53200.0,22.9527,23.0059,22.93,23.0059,53200.0
2012-05-29 15:30:00,30.31,30.46,30.26,30.42,143400.0,23.0059,23.1197,22.9679,23.0894,143400.0
2012-05-30 09:30:00,30.06,30.18,29.65,29.66,49100.0,22.8161,22.9072,22.5049,22.5125,49100.0
2012-05-30 10:00:00,29.65,29.67,29.47,29.52,47100.0,22.5049,22.5201,22.3683,22.4063,47100.0
2012-05-30 10:30:00,29.53,29.69,29.52,29.64,46200.0,22.4138,22.5353,22.4063,22.4973,46200.0
2012-05-30 11:00:00,29.63,29.63,29.49,29.58,48000.0,22.4897,22.4897,22.3835,22.4518,48000.0
2012-05-30 11:30:00,29.57,29.65,29.52,29.58,51100.0,22.4442,22.5049,22.4063,22.4518,51100.0
2012-05-30 12:00:00,29.58,29.59,29.42,29.44,63700.0,22.4518,22.4594,22.3304,22.3455,63700.0
2012-05-30 12:30:00,29.43,29.49,29.37,29.37,105700.0,22.3379,22.3835,22.2924,22.2924,105700.0
2012-05-30 13:00:00,29.37,29.39,29.34,29.37,90800.0,22.2924,22.3076,22.2696,22.2924,90800.0
2012-05-30 13:30:00,29.38,29.43,29.33,29.37,76200.0,22.3,22.3379,22.262,22.2924,76200.0
2012-05-30 14:00:00,29.37,29.43,29.34,29.34,61700.0,22.2924,22.3379,22.2696,22.2696,61700.0
2012-05-30 14:30:00,29.35,29.37,29.3,29.33,78400.0,22.2772,22.2924,22.2393,22.262,78400.0
2012-05-30 15:00:00,29.33,29.36,29.24,29.27,107100.0,22.262,22.2848,22.1937,22.2165,107100.0
2012-05-30 15:30:00,29.26,29.27,29.2,29.2,182300.0,22.2089,22.2165,22.1634,22.1634,182300.0
2012-05-31 09:30:00,29.22,29.25,28.96,29.01,70200.0,22.1785,22.2013,21.9812,22.0192,70200.0
2012-05-31 10:00:00,28.99,29.03,28.93,29.0,49900.0,22.004,22.0343,21.9584,22.0116,49900.0
2012-05-31 10:30:00,29.0,29.05,28.91,28.95,52800.0,22.0116,22.0495,21.9433,21.9736,52800.0
2012-05-31 11:00:00,28.95,28.95,28.85,28.89,51700.0,21.9736,21.9736,21.8977,21.9281,51700.0
2012-05-31 11:30:00,28.9,28.99,28.88,28.9,47000.0,21.9357,22.004,21.9205,21.9357,47000.0
2012-05-31 12:00:00,28.9,29.14,28.88,29.12,40600.0,21.9357,22.1178,21.9205,22.1026,40600.0
2012-05-31 12:30:00,29.12,29.12,29.03,29.07,41800.0,22.1026,22.1026,22.0343,22.0647,41800.0
2012-05-31 13:00:00,29.05,29.16,29.02,29.03,68900.0,22.0495,22.133,22.0267,22.0343,68900.0
2012-05-31 13:30:00,29.03,29.06,28.94,28.96,34200.0,22.0343,22.0571,21.966,21.9812,34200.0
2012-05-31 14:00:00,28.94,29.05,28.94,28.98,57100.0,21.966,22.0495,21.966,21.9964,57100.0
2012-05-31 14:30:00,28.97,29.05,28.95,29.0,40600.0,21.9888,22.0495,21.9736,22.0116,40600.0
2012-05-31 15:00:00,29.0,29.22,28.98,29.22,114100.0,22.0116,22.1785,21.9964,22.1785,114100.0
2012-05-31 15:30:00,29.22,29.24,29.06,29.08,551400.0,22.1785,22.1937,22.0571,22.0723,551400.0
2012-06-01 09:30:00,28.85,28.85,28.43,28.5,68700.0,21.8977,21.8977,21.5789,21.6321,68700.0
2012-06-01 10:00:00,28.49,28.73,28.48,28.53,56800.0,21.6245,21.8066,21.6169,21.6548,56800.0
2012-06-01 10:30:00,28.52,28.58,28.41,28.51,47800.0,21.6472,21.6928,21.5637,21.6396,47800.0
2012-06-01 11:00:00,28.51,28.52,28.37,28.39,36600.0,21.6396,21.6472,21.5334,21.5486,36600.0
2012-06-01 11:30:00,28.38,28.45,28.33,28.39,29000.0,21.541,21.5941,21.503,21.5486,29000.0
2012-06-01 12:00:00,28.38,28.38,28.25,28.26,65000.0,21.541,21.541,21.4423,21.4499,65000.0
2012-06-01 12:30:00,28.25,28.27,28.18,28.2,34500.0,21.4423,21.4575,21.3892,21.4043,34500.0
2012-06-01 13:00:00,28.21,28.23,28.11,28.12,84100.0,21.4119,21.4271,21.336,21.3436,84100.0
2012-06-01 13:30:00,28.12,28.16,28.05,28.12,40600.0,21.3436,21.374,21.2905,21.3436,40600.0
2012-06-01 14:00:00,28.12,28.25,28.06,28.23,61000.0,21.3436,21.4423,21.2981,21.4271,61000.0
2012-06-01 14:30:00,28.23,28.34,28.21,28.33,90900.0,21.4271,21.5106,21.4119,21.503,90900.0
2012-06-01 15:00:00,28.32,28.39,28.23,28.24,97500.0,21.4954,21.5486,21.4271,21.4347,97500.0
2012-06-01 15:30:00,28.24,28.24,28.12,28.13,171600.0,21.4347,21.4347,21.3436,21.3512,171600.0
2012-06-04 09:30:00,28.03,28.12,27.54,27.7,77100.0,21.4853,21.5543,21.1097,21.2323,77100.0
2012-06-04 10:00:00,27.67,27.73,27.59,27.61,67200.0,21.2093,21.2553,21.148,21.1633,67200.0
2012-06-04 10:30:00,27.62,27.62,27.47,27.51,45000.0,21.171,21.171,21.056,21.0867,45000.0
2012-06-04 11:00:00,27.51,27.52,27.38,27.41,44100.0,21.0867,21.0943,20.987,21.01,44100.0
2012-06-04 11:30:00,27.43,27.45,27.25,27.31,62300.0,21.0254,21.0407,20.8874,20.9334,62300.0
2012-06-04 12:00:00,27.31,27.32,27.14,27.14,65300.0,20.9334,20.941,20.8031,20.8031,65300.0
2012-06-04 12:30:00,27.14,27.28,27.14,27.24,42200.0,20.8031,20.9104,20.8031,20.8797,42200.0
2012-06-04 13:00:00,27.24,27.29,27.17,27.24,91000.0,20.8797,20.9181,20.8261,20.8797,91000.0
2012-06-04 13:30:00,27.24,27.34,27.14,27.2,147300.0,20.8797,20.9564,20.8031,20.8491,147300.0
2012-06-04 14:00:00,27.21,27.42,27.17,27.42,49400.0,20.8567,21.0177,20.8261,21.0177,49400.0
2012-06-04 14:30:00,27.41,27.57,27.4,27.45,51400.0,21.01,21.1327,21.0024,21.0407,51400.0
2012-06-04 15:00:00,27.44,27.47,27.32,27.38,51100.0,21.033,21.056,20.941,20.987,51100.0
2012-06-04 15:30:00,27.38,27.4,27.32,27.37,198300.0,20.987,21.0024,20.941,20.9794,198300.0
2012-06-05 09:30:00,27.3,27.51,27.24,27.5,69600.0,20.9257,21.0867,20.8797,21.079,69600.0
2012-06-05 10:00:00,27.47,27.78,27.47,27.77,37900.0,21.056,21.2936,21.056,21.286,37900.0
2012-06-05 10:30:00,27.77,27.78,27.52,27.54,27000.0,21.286,21.2936,21.0943,21.1097,27000.0
2012-06-05 11:00:00,27.55,27.69,27.53,27.64,31800.0,21.1173,21.2247,21.102,21.1863,31800.0
2012-06-05 11:30:00,27.64,27.67,27.56,27.59,80800.0,21.1863,21.2093,21.125,21.148,80800.0
2012-06-05 12:00:00,27.59,27.62,27.38,27.43,148900.0,21.148,21.171,20.987,21.0254,148900.0
2012-06-05 12:30:00,27.44,27.57,27.43,27.45,33700.0,21.033,21.1327,21.0254,21.0407,33700.0
2012-06-05 13:00:00,27.45,27.48,27.37,27.41,56300.0,21.0407,21.0637,20.9794,21.01,56300.0
2012-06-05 13:30:00,27.42,27.42,27.33,27.33,60700.0,21.0177,21.0177,20.9487,20.9487,60700.0
2012-06-05 14:00:00,27.34,27.41,27.33,27.4,59700.0,20.9564,21.01,20.9487,21.0024,59700.0
2012-06-05 14:30:00,27.4,27.42,27.31,27.33,65900.0,21.0024,21.0177,20.9334,20.9487,65900.0
2012-06-05 15:00:00,27.34,27.42,27.33,27.37,84900.0,20.9564,21.0177,20.9487,20.9794,84900.0
2012-06-05 15:30:00,27.37,27.47,27.36,27.37,149800.0,20.9794,21.056,20.9717,20.9794,149800.0
2012-06-06 09:30:00,27.69,27.87,27.53,27.82,39300.0,21.2247,21.3626,21.102,21.3243,39300.0
2012-06-06 10:00:00,27.82,27.92,27.79,27.82,54500.0,21.3243,21.401,21.3013,21.3243,54500.0
2012-06-06 10:30:00,27.82,28.02,27.81,28.01,29800.0,21.3243,21.4776,21.3166,21.4699,29800.0
2012-06-06 11:00:00,28.01,28.09,27.97,28.09,72900.0,21.4699,21.5313,21.4393,21.5313,72900.0
2012-06-06 11:30:00,28.1,28.16,28.04,28.09,49800.0,21.5389,21.5849,21.4929,21.5313,49800.0
2012-06-06 12:00:00,28.11,28.2,28.1,28.17,24100.0,21.5466,21.6156,21.5389,21.5926,24100.0
2012-06-06 12:30:00,28.17,28.21,28.14,28.17,34000.0,21.5926,21.6232,21.5696,21.5926,34000.0
2012-06-06 13:00:00,28.16,28.16,28.07,28.1,35300.0,21.5849,21.5849,21.5159,21.5389,35300.0
2012-06-06 13:30:00,28.11,28.18,28.09,28.09,34100.0,21.5466,21.6002,21.5313,21.5313,34100.0
2012-06-06 14:00:00,28.1,28.12,28.0,28.02,81600.0,21.5389,21.5543,21.4623,21.4776,81600.0
2012-06-06 14:30:00,28.02,28.06,27.99,28.02,39200.0,21.4776,21.5083,21.4546,21.4776,39200.0
2012-06-06 15:00:00,28.02,28.07,28.01,28.03,49500.0,21.4776,21.5159,21.4699,21.4853,49500.0
2012-06-06 15:30:00,28.03,28.2,28.01,28.2,170600.0,21.4853,21.6156,21.4699,21.6156,170600.0
2012-06-07 09:30:00,28.45,29.32,28.21,28.89,127400.0,21.8072,22.4741,21.6232,22.1445,127400.0
2012-06-07 10:00:00,28.87,28.91,28.6,28.66,68700.0,22.1291,22.1598,21.9222,21.9682,68700.0
2012-06-07 10:30:00,28.66,28.66,28.38,28.41,57200.0,21.9682,21.9682,21.7535,21.7765,57200.0
2012-06-07 11:00:00,28.42,28.42,28.31,28.31,52600.0,21.7842,21.7842,21.6999,21.6999,52600.0
2012-06-07 11:30:00,28.32,28.5,28.32,28.46,30400.0,21.7076,21.8455,21.7076,21.8149,30400.0
2012-06-07 12:00:00,28.46,28.59,28.39,28.57,30900.0,21.8149,21.9145,21.7612,21.8992,30900.0
2012-06-07 12:30:00,28.56,28.56,28.44,28.46,35200.0,21.8915,21.8915,21.7995,21.8149,35200.0
2012-06-07 13:00:00,28.45,28.5,28.4,28.48,37600.0,21.8072,21.8455,21.7689,21.8302,37600.0
2012-06-07 13:30:00,28.47,28.49,28.29,28.31,56200.0,21.8225,21.8379,21.6846,21.6999,56200.0
2012-06-07 14:00:00,28.31,28.32,28.26,28.29,47100.0,21.6999,21.7076,21.6616,21.6846,47100.0
2012-06-07 14:30:00,28.29,28.3,28.26,28.27,53400.0,21.6846,21.6922,21.6616,21.6692,53400.0
2012-06-07 15:00:00,28.28,28.28,28.16,28.17,80900.0,21.6769,21.6769,21.5849,21.5926,80900.0
2012-06-07 15:30:00,28.17,28.19,28.01,28.08,135400.0,21.5926,21.6079,21.4699,21.5236,135400.0
2012-06-08 09:30:00,27.93,28.01,27.8,27.9,49700.0,21.4086,21.4699,21.309,21.3856,49700.0
2012-06-08 10:00:00,27.9,28.07,27.8,27.89,65800.0,21.3856,21.5159,21.309,21.378,65800.0
2012-06-08 10:30:00,27.88,27.93,27.79,27.87,117700.0,21.3703,21.4086,21.3013,21.3626,117700.0
2012-06-08 11:00:00,27.87,27.89,27.79,27.8,106200.0,21.3626,21.378,21.3013,21.309,106200.0
2012-06-08 11:30:00,27.81,27.86,27.8,27.83,76300.0,21.3166,21.355,21.309,21.332,76300.0
2012-06-08 12:00:00,27.82,27.91,27.79,27.88,135500.0,21.3243,21.3933,21.3013,21.3703,135500.0
2012-06-08 12:30:00,27.89,28.17,27.89,28.11,39700.0,21.378,21.5926,21.378,21.5466,39700.0
2012-06-08 13:00:00,28.11,28.32,28.09,28.31,130300.0,21.5466,21.7076,21.5313,21.6999,130300.0
2012-06-08 13:30:00,28.31,28.56,28.3,28.43,243800.0,21.6999,21.8915,21.6922,21.7919,243800.0
2012-06-08 14:00:00,28.44,28.44,28.34,28.36,41600.0,21.7995,21.7995,21.7229,21.7382,41600.0
2012-06-08 14:30:00,28.36,28.44,28.33,28.33,38600.0,21.7382,21.7995,21.7152,21.7152,38600.0
2012-06-08 15:00:00,28.33,28.39,28.32,28.33,45200.0,21.7152,21.7612,21.7076,21.7152,45200.0
2012-06-08 15:30:00,28.33,28.37,28.29,28.33,125800.0,21.7152,21.7459,21.6846,21.7152,125800.0
2012-06-11 09:30:00,28.66,28.67,28.29,28.36,45000.0,21.9682,21.9758,21.6846,21.7382,45000.0
2012-06-11 10:00:00,28.36,28.39,28.16,28.19,41800.0,21.7382,21.7612,21.5849,21.6079,41800.0
2012-06-11 10:30:00,28.2,28.27,28.05,28.06,38700.0,21.6156,21.6692,21.5006,21.5083,38700.0
2012-06-11 11:00:00,28.07,28.12,28.02,28.09,33400.0,21.5159,21.5543,21.4776,21.5313,33400.0
2012-06-11 11:30:00,28.08,28.22,28.08,28.17,25000.0,21.5236,21.6309,21.5236,21.5926,25000.0
2012-06-11 12:00:00,28.16,28.18,28.07,28.07,29000.0,21.5849,21.6002,21.5159,21.5159,29000.0
2012-06-11 12:30:00,28.08,28.09,28.04,28.06,20400.0,21.5236,21.5313,21.4929,21.5083,20400.0
2012-06-11 13:00:00,28.06,28.14,28.03,28.14,23700.0,21.5083,21.5696,21.4853,21.5696,23700.0
2012-06-11 13:30:00,28.13,28.15,28.05,28.07,24300.0,21.5619,21.5772,21.5006,21.5159,24300.0
2012-06-11 14:00:00,28.06,28.06,27.9,27.95,42900.0,21.5083,21.5083,21.3856,21.4239,42900.0
2012-06-11 14:30:00,27.95,28.02,27.95,27.99,66600.0,21.4239,21.4776,21.4239,21.4546,66600.0
2012-06-11 15:00:00,28.0,28.0,27.89,27.91,88400.0,21.4623,21.4623,21.378,21.3933,88400.0
2012-06-11 15:30:00,27.91,27.96,27.75,27.81,243500.0,21.3933,21.4316,21.2706,21.3166,243500.0
2012-06-12 09:30:00,27.81,28.04,27.81,27.93,39300.0,21.3166,21.4929,21.3166,21.4086,39300.0
2012-06-12 10:00:00,27.92,28.0,27.68,27.71,135100.0,21.401,21.4623,21.217,21.24,135100.0
2012-06-12 10:30:00,27.69,27.76,27.6,27.72,34900.0,21.2247,21.2783,21.1557,21.2476,34900.0
2012-06-12 11:00:00,27.73,27.89,27.73,27.88,68600.0,21.2553,21.378,21.2553,21.3703,68600.0
2012-06-12 11:30:00,27.89,27.91,27.69,27.69,55200.0,21.378,21.3933,21.2247,21.2247,55200.0
2012-06-12 12:00:00,27.7,27.76,27.63,27.72,41800.0,21.2323,21.2783,21.1787,21.2476,41800.0
2012-06-12 12:30:00,27.7,27.77,27.7,27.7,24000.0,21.2323,21.286,21.2323,21.2323,24000.0
2012-06-12 13:00:00,27.71,27.76,27.67,27.68,78500.0,21.24,21.2783,21.2093,21.217,78500.0
2012-06-12 13:30:00,27.68,27.73,27.58,27.59,52000.0,21.217,21.2553,21.1403,21.148,52000.0
2012-06-12 14:00:00,27.59,27.69,27.59,27.66,37300.0,21.148,21.2247,21.148,21.2017,37300.0
2012-06-12 14:30:00,27.66,27.73,27.66,27.7,72500.0,21.2017,21.2553,21.2017,21.2323,72500.0
2012-06-12 15:00:00,27.71,27.73,27.66,27.7,107700.0,21.24,21.2553,21.2017,21.2323,107700.0
2012-06-12 15:30:00,27.7,27.74,27.68,27.7,346600.0,21.2323,21.263,21.217,21.2323,346600.0
2012-06-13 09:30:00,27.63,27.66,27.36,27.49,42100.0,21.1787,21.2017,20.9717,21.0714,42100.0
2012-06-13 10:00:00,27.48,27.54,27.41,27.45,53300.0,21.0637,21.1097,21.01,21.0407,53300.0
2012-06-13 10:30:00,27.46,27.56,27.46,27.49,71200.0,21.0484,21.125,21.0484,21.0714,71200.0
2012-06-13 11:00:00,27.49,27.52,27.37,27.37,56800.0,21.0714,21.0943,20.9794,20.9794,56800.0
2012-06-13 11:30:00,27.38,27.5,27.37,27.4,35500.0,20.987,21.079,20.9794,21.0024,35500.0
2012-06-13 12:00:00,27.4,27.4,27.22,27.3,43300.0,21.0024,21.0024,20.8644,20.9257,43300.0
2012-06-13 12:30:00,27.3,27.38,27.3,27.33,67800.0,20.9257,20.987,20.9257,20.9487,67800.0
2012-06-13 13:00:00,27.33,27.44,27.31,27.44,92100.0,20.9487,21.033,20.9334,21.033,92100.0
2012-06-13 13:30:00,27.45,27.5,27.39,27.39,42700.0,21.0407,21.079,20.9947,20.9947,42700.0
2012-06-13 14:00:00,27.4,27.45,27.32,27.34,36500.0,21.0024,21.0407,20.941,20.9564,36500.0
2012-06-13 14:30:00,27.34,27.35,27.18,27.19,77200.0,20.9564,20.964,20.8337,20.8414,77200.0
2012-06-13 15:00:00,27.19,27.22,26.99,27.0,84100.0,20.8414,20.8644,20.6881,20.6958,84100.0
2012-06-13 15:30:00,27.01,27.06,26.96,27.02,170200.0,20.7034,20.7418,20.6651,20.7111,170200.0
2012-06-14 09:30:00,27.1,27.26,27.09,27.25,55800.0,20.7724,20.8951,20.7647,20.8874,55800.0
2012-06-14 10:00:00,27.22,27.3,27.09,27.1,62600.0,20.8644,20.9257,20.7647,20.7724,62600.0
2012-06-14 10:30:00,27.1,27.15,27.07,27.08,121300.0,20.7724,20.8107,20.7494,20.7571,121300.0
2012-06-14 11:00:00,27.1,27.12,27.06,27.09,50900.0,20.7724,20.7877,20.7418,20.7647,50900.0
2012-06-14 11:30:00,27.09,27.1,27.02,27.03,37200.0,20.7647,20.7724,20.7111,20.7188,37200.0
2012-06-14 12:00:00,27.03,27.05,26.96,26.99,45900.0,20.7188,20.7341,20.6651,20.6881,45900.0
2012-06-14 12:30:00,26.99,27.07,26.95,27.04,49200.0,20.6881,20.7494,20.6574,20.7264,49200.0
2012-06-14 13:00:00,27.04,27.05,26.92,26.95,69400.0,20.7264,20.7341,20.6344,20.6574,69400.0
2012-06-14 13:30:00,26.96,27.0,26.93,26.97,31300.0,20.6651,20.6958,20.6421,20.6728,31300.0
2012-06-14 14:00:00,26.97,27.01,26.94,26.94,250400.0,20.6728,20.7034,20.6498,20.6498,250400.0
2012-06-14 14:30:00,26.94,26.96,26.85,26.85,37000.0,20.6498,20.6651,20.5808,20.5808,37000.0
2012-06-14 15:00:00,26.85,27.1,26.83,26.87,147700.0,20.5808,20.7724,20.5655,20.5961,147700.0
2012-06-14 15:30:00,26.88,27.09,26.88,27.05,142900.0,20.6038,20.7647,20.6038,20.7341,142900.0
2012-06-15 09:30:00,27.25,27.46,27.19,27.45,156300.0,20.8874,21.0484,20.8414,21.0407,156300.0
2012-06-15 10:00:00,27.43,27.58,27.42,27.51,41100.0,21.0254,21.1403,21.0177,21.0867,41100.0
2012-06-15 10:30:00,27.51,27.58,27.45,27.57,30100.0,21.0867,21.1403,21.0407,21.1327,30100.0
2012-06-15 11:00:00,27.57,27.61,27.52,27.58,24300.0,21.1327,21.1633,21.0943,21.1403,24300.0
2012-06-15 11:30:00,27.58,27.61,27.52,27.61,34800.0,21.1403,21.1633,21.0943,21.1633,34800.0
2012-06-15 12:00:00,27.61,27.62,27.59,27.6,22500.0,21.1633,21.171,21.148,21.1557,22500.0
2012-06-15 12:30:00,27.6,27.66,27.57,27.66,41300.0,21.1557,21.2017,21.1327,21.2017,41300.0
2012-06-15 13:00:00,27.65,27.73,27.65,27.68,29100.0,21.194,21.2553,21.194,21.217,29100.0
2012-06-15 13:30:00,27.67,27.7,27.65,27.68,35100.0,21.2093,21.2323,21.194,21.217,35100.0
2012-06-15 14:00:00,27.68,27.72,27.66,27.72,28100.0,21.217,21.2476,21.2017,21.2476,28100.0
2012-06-15 14:30:00,27.71,27.74,27.68,27.68,35500.0,21.24,21.263,21.217,21.217,35500.0
2012-06-15 15:00:00,27.68,27.71,27.67,27.7,52600.0,21.217,21.24,21.2093,21.2323,52600.0
2012-06-15 15:30:00,27.71,27.83,27.65,27.81,295000.0,21.24,21.332,21.194,21.3166,295000.0
2012-06-18 09:30:00,27.65,27.75,27.52,27.7,42400.0,21.194,21.2706,21.0943,21.2323,42400.0
2012-06-18 10:00:00,27.7,27.75,27.64,27.73,22700.0,21.2323,21.2706,21.1863,21.2553,22700.0
2012-06-18 10:30:00,27.71,27.87,27.68,27.77,33000.0,21.24,21.3626,21.217,21.286,33000.0
2012-06-18 11:00:00,27.76,27.78,27.6,27.65,41700.0,21.2783,21.2936,21.1557,21.194,41700.0
2012-06-18 11:30:00,27.64,27.67,27.56,27.62,31900.0,21.1863,21.2093,21.125,21.171,31900.0
2012-06-18 12:00:00,27.61,27.61,27.54,27.56,24300.0,21.1633,21.1633,21.1097,21.125,24300.0
2012-06-18 12:30:00,27.56,27.72,27.56,27.62,23900.0,21.125,21.2476,21.125,21.171,23900.0
2012-06-18 13:00:00,27.63,27.78,27.61,27.78,25500.0,21.1787,21.2936,21.1633,21.2936,25500.0
2012-06-18 13:30:00,27.78,27.82,27.75,27.82,29800.0,21.2936,21.3243,21.2706,21.3243,29800.0
2012-06-18 14:00:00,27.82,27.87,27.78,27.83,33600.0,21.3243,21.3626,21.2936,21.332,33600.0
2012-06-18 14:30:00,27.83,27.87,27.77,27.81,36700.0,21.332,21.3626,21.286,21.3166,36700.0
2012-06-18 15:00:00,27.8,27.84,27.75,27.82,50900.0,21.309,21.3396,21.2706,21.3243,50900.0
2012-06-18 15:30:00,27.81,27.85,27.73,27.77,151300.0,21.3166,21.3473,21.2553,21.286,151300.0
2012-06-19 09:30:00,27.84,28.19,27.84,28.19,39200.0,21.3396,21.6079,21.3396,21.6079,39200.0
2012-06-19 10:00:00,28.2,28.46,28.2,28.46,59800.0,21.6156,21.8149,21.6156,21.8149,59800.0
2012-06-19 10:30:00,28.46,28.54,28.44,28.49,67300.0,21.8149,21.8762,21.7995,21.8379,67300.0
2012-06-19 11:00:00,28.49,28.53,28.46,28.5,83200.0,21.8379,21.8685,21.8149,21.8455,83200.0
2012-06-19 11:30:00,28.49,28.58,28.45,28.57,33200.0,21.8379,21.9068,21.8072,21.8992,33200.0
2012-06-19 12:00:00,28.57,28.58,28.47,28.49,23400.0,21.8992,21.9068,21.8225,21.8379,23400.0
2012-06-19 12:30:00,28.49,28.54,28.49,28.52,26000.0,21.8379,21.8762,21.8379,21.8609,26000.0
2012-06-19 13:00:00,28.52,28.61,28.51,28.6,31600.0,21.8609,21.9298,21.8532,21.9222,31600.0
2012-06-19 13:30:00,28.61,28.65,28.55,28.55,34400.0,21.9298,21.9605,21.8839,21.8839,34400.0
2012-06-19 14:00:00,28.55,28.57,28.53,28.53,34000.0,21.8839,21.8992,21.8685,21.8685,34000.0
2012-06-19 14:30:00,28.53,28.53,28.38,28.44,62900.0,21.8685,21.8685,21.7535,21.7995,62900.0
2012-06-19 15:00:00,28.45,28.49,28.42,28.43,62000.0,21.8072,21.8379,21.7842,21.7919,62000.0
2012-06-19 15:30:00,28.43,28.46,28.33,28.4,139000.0,21.7919,21.8149,21.7152,21.7689,139000.0
2012-06-20 09:30:00,28.35,28.43,28.19,28.37,39100.0,21.7306,21.7919,21.6079,21.7459,39100.0
2012-06-20 10:00:00,28.38,28.5,28.27,28.3,48600.0,21.7535,21.8455,21.6692,21.6922,48600.0
2012-06-20 10:30:00,28.3,28.39,28.28,28.31,28300.0,21.6922,21.7612,21.6769,21.6999,28300.0
2012-06-20 11:00:00,28.31,28.37,28.25,28.33,26800.0,21.6999,21.7459,21.6539,21.7152,26800.0
2012-06-20 11:30:00,28.34,28.48,28.34,28.4,18600.0,21.7229,21.8302,21.7229,21.7689,18600.0
2012-06-20 12:00:00,28.4,28.41,28.27,28.28,28700.0,21.7689,21.7765,21.6692,21.6769,28700.0
2012-06-20 12:30:00,28.27,28.33,28.09,28.25,66300.0,21.6692,21.7152,21.5313,21.6539,66300.0
2012-06-20 13:00:00,28.27,28.47,28.26,28.33,42100.0,21.6692,21.8225,21.6616,21.7152,42100.0
2012-06-20 13:30:00,28.34,28.34,28.19,28.27,36800.0,21.7229,21.7229,21.6079,21.6692,36800.0
2012-06-20 14:00:00,28.27,28.4,28.16,28.2,60200.0,21.6692,21.7689,21.5849,21.6156,60200.0
2012-06-20 14:30:00,28.2,28.25,28.06,28.1,58500.0,21.6156,21.6539,21.5083,21.5389,58500.0
2012-06-20 15:00:00,28.11,28.13,28.02,28.11,72200.0,21.5466,21.5619,21.4776,21.5466,72200.0
2012-06-20 15:30:00,28.1,28.14,27.97,28.06,241500.0,21.5389,21.5696,21.4393,21.5083,241500.0
2012-06-21 09:30:00,28.16,28.27,27.98,28.08,22800.0,21.5849,21.6692,21.4469,21.5236,22800.0
2012-06-21 10:00:00,28.07,28.07,27.85,27.88,25700.0,21.5159,21.5159,21.3473,21.3703,25700.0
2012-06-21 10:30:00,27.88,27.93,27.84,27.85,21500.0,21.3703,21.4086,21.3396,21.3473,21500.0
2012-06-21 11:00:00,27.85,27.85,27.59,27.63,25900.0,21.3473,21.3473,21.148,21.1787,25900.0
2012-06-21 11:30:00,27.62,27.75,27.61,27.74,33700.0,21.171,21.2706,21.1633,21.263,33700.0
2012-06-21 12:00:00,27.75,27.77,27.47,27.5,52500.0,21.2706,21.286,21.056,21.079,52500.0
2012-06-21 12:30:00,27.49,27.54,27.48,27.53,15600.0,21.0714,21.1097,21.0637,21.102,15600.0
2012-06-21 13:00:00,27.53,27.57,27.5,27.5,32600.0,21.102,21.1327,21.079,21.079,32600.0
2012-06-21 13:30:00,27.5,27.53,27.44,27.5,29500.0,21.079,21.102,21.033,21.079,29500.0
2012-06-21 14:00:00,27.5,27.53,27.38,27.43,33600.0,21.079,21.102,20.987,21.0254,33600.0
2012-06-21 14:30:00,27.43,27.49,27.41,27.48,37400.0,21.0254,21.0714,21.01,21.0637,37400.0
2012-06-21 15:00:00,27.48,27.49,27.39,27.47,86700.0,21.0637,21.0714,20.9947,21.056,86700.0
2012-06-21 15:30:00,27.46,27.56,27.39,27.41,155800.0,21.0484,21.125,20.9947,21.01,155800.0
2012-06-22 09:30:00,27.64,27.68,27.44,27.48,25700.0,21.1863,21.217,21.033,21.0637,25700.0
2012-06-22 10:00:00,27.5,27.55,27.39,27.39,35800.0,21.079,21.1173,20.9947,20.9947,35800.0
2012-06-22 10:30:00,27.39,27.48,27.31,27.46,22100.0,20.9947,21.0637,20.9334,21.0484,22100.0
2012-06-22 11:00:00,27.47,27.53,27.33,27.33,29400.0,21.056,21.102,20.9487,20.9487,29400.0
2012-06-22 11:30:00,27.34,27.47,27.31,27.41,24500.0,20.9564,21.056,20.9334,21.01,24500.0
2012-06-22 12:00:00,27.42,27.47,27.32,27.37,27000.0,21.0177,21.056,20.941,20.9794,27000.0
2012-06-22 12:30:00,27.37,27.38,27.33,27.36,14800.0,20.9794,20.987,20.9487,20.9717,14800.0
2012-06-22 13:00:00,27.38,27.43,27.35,27.42,28800.0,20.987,21.0254,20.964,21.0177,28800.0
2012-06-22 13:30:00,27.42,27.54,27.42,27.52,25400.0,21.0177,21.1097,21.0177,21.0943,25400.0
2012-06-22 14:00:00,27.52,27.6,27.51,27.6,31900.0,21.0943,21.1557,21.0867,21.1557,31900.0
2012-06-22 14:30:00,27.6,27.66,27.59,27.63,78600.0,21.1557,21.2017,21.148,21.1787,78600.0
2012-06-22 15:00:00,27.63,27.64,27.59,27.6,62700.0,21.1787,21.1863,21.148,21.1557,62700.0
2012-06-22 15:30:00,27.61,27.66,27.51,27.51,295400.0,21.1633,21.2017,21.0867,21.0867,295400.0
2012-06-25 09:30:00,27.14,27.15,26.71,26.74,61700.0,20.8031,20.8107,20.4735,20.4965,61700.0
2012-06-25 10:00:00,26.77,26.82,26.64,26.65,60000.0,20.5195,20.5578,20.4198,20.4275,60000.0
2012-06-25 10:30:00,26.65,26.7,26.61,26.65,42400.0,20.4275,20.4658,20.3968,20.4275,42400.0
2012-06-25 11:00:00,26.66,26.71,26.63,26.67,53600.0,20.4351,20.4735,20.4122,20.4428,53600.0
2012-06-25 11:30:00,26.67,26.67,26.59,26.6,34500.0,20.4428,20.4428,20.3815,20.3892,34500.0
2012-06-25 12:00:00,26.61,26.64,26.57,26.58,92900.0,20.3968,20.4198,20.3662,20.3738,92900.0
2012-06-25 12:30:00,26.58,26.61,26.57,26.57,25700.0,20.3738,20.3968,20.3662,20.3662,25700.0
2012-06-25 13:00:00,26.57,26.62,26.55,26.62,34900.0,20.3662,20.4045,20.3508,20.4045,34900.0
2012-06-25 13:30:00,26.6,26.67,26.58,26.67,34800.0,20.3892,20.4428,20.3738,20.4428,34800.0
2012-06-25 14:00:00,26.67,26.68,26.63,26.67,30500.0,20.4428,20.4505,20.4122,20.4428,30500.0
2012-06-25 14:30:00,26.66,26.66,26.58,26.58,46400.0,20.4351,20.4351,20.3738,20.3738,46400.0
2012-06-25 15:00:00,26.58,26.63,26.55,26.6,100100.0,20.3738,20.4122,20.3508,20.3892,100100.0
2012-06-25 15:30:00,26.6,26.61,26.54,26.55,176800.0,20.3892,20.3968,20.3432,20.3508,176800.0
2012-06-26 09:30:00,26.72,26.77,26.43,26.49,84500.0,20.4811,20.5195,20.2589,20.3048,84500.0
2012-06-26 10:00:00,26.49,26.55,26.32,26.32,124600.0,20.3048,20.3508,20.1745,20.1745,124600.0
2012-06-26 10:30:00,26.33,26.42,26.3,26.3,41100.0,20.1822,20.2512,20.1592,20.1592,41100.0
2012-06-26 11:00:00,26.31,26.35,26.18,26.29,62300.0,20.1669,20.1975,20.0672,20.1515,62300.0
2012-06-26 11:30:00,26.29,26.4,26.28,26.38,35200.0,20.1515,20.2359,20.1439,20.2205,35200.0
2012-06-26 12:00:00,26.38,26.4,26.36,26.38,47900.0,20.2205,20.2359,20.2052,20.2205,47900.0
2012-06-26 12:30:00,26.38,26.4,26.37,26.37,46200.0,20.2205,20.2359,20.2129,20.2129,46200.0
2012-06-26 13:00:00,26.38,26.4,26.36,26.37,62600.0,20.2205,20.2359,20.2052,20.2129,62600.0
2012-06-26 13:30:00,26.37,26.39,26.35,26.36,60400.0,20.2129,20.2282,20.1975,20.2052,60400.0
2012-06-26 14:00:00,26.36,26.4,26.3,26.38,138100.0,20.2052,20.2359,20.1592,20.2205,138100.0
2012-06-26 14:30:00,26.38,26.39,26.25,26.33,124700.0,20.2205,20.2282,20.1209,20.1822,124700.0
2012-06-26 15:00:00,26.33,26.48,26.3,26.45,131500.0,20.1822,20.2972,20.1592,20.2742,131500.0
2012-06-26 15:30:00,26.45,26.53,26.38,26.38,123200.0,20.2742,20.3355,20.2205,20.2205,123200.0
2012-06-27 09:30:00,26.55,26.63,26.36,26.38,54300.0,20.3508,20.4122,20.2052,20.2205,54300.0
2012-06-27 10:00:00,26.38,26.45,26.36,26.41,64700.0,20.2205,20.2742,20.2052,20.2435,64700.0
2012-06-27 10:30:00,26.41,26.42,26.27,26.35,71000.0,20.2435,20.2512,20.1362,20.1975,71000.0
2012-06-27 11:00:00,26.35,26.38,26.32,26.35,42700.0,20.1975,20.2205,20.1745,20.1975,42700.0
2012-06-27 11:30:00,26.36,26.52,26.35,26.44,90400.0,20.2052,20.3278,20.1975,20.2665,90400.0
2012-06-27 12:00:00,26.44,26.52,26.42,26.5,125300.0,20.2665,20.3278,20.2512,20.3125,125300.0
2012-06-27 12:30:00,26.51,26.53,26.5,26.51,56400.0,20.3202,20.3355,20.3125,20.3202,56400.0
2012-06-27 13:00:00,26.52,26.63,26.52,26.59,40100.0,20.3278,20.4122,20.3278,20.3815,40100.0
2012-06-27 13:30:00,26.59,26.61,26.57,26.59,29900.0,20.3815,20.3968,20.3662,20.3815,29900.0
2012-06-27 14:00:00,26.59,26.6,26.52,26.53,24100.0,20.3815,20.3892,20.3278,20.3355,24100.0
2012-06-27 14:30:00,26.52,26.55,26.5,26.51,45400.0,20.3278,20.3508,20.3125,20.3202,45400.0
2012-06-27 15:00:00,26.51,26.71,26.49,26.7,63400.0,20.3202,20.4735,20.3048,20.4658,63400.0
2012-06-27 15:30:00,26.7,26.71,26.59,26.62,124300.0,20.4658,20.4735,20.3815,20.4045,124300.0
2012-06-28 09:30:00,26.44,26.65,26.32,26.59,41400.0,20.2665,20.4275,20.1745,20.3815,41400.0
2012-06-28 10:00:00,26.6,26.67,26.46,26.54,36900.0,20.3892,20.4428,20.2818,20.3432,36900.0
2012-06-28 10:30:00,26.54,26.54,26.46,26.5,78300.0,20.3432,20.3432,20.2818,20.3125,78300.0
2012-06-28 11:00:00,26.5,26.56,26.47,26.55,40200.0,20.3125,20.3585,20.2895,20.3508,40200.0
2012-06-28 11:30:00,26.55,26.58,26.54,26.55,19100.0,20.3508,20.3738,20.3432,20.3508,19100.0
2012-06-28 12:00:00,26.55,26.57,26.48,26.51,25400.0,20.3508,20.3662,20.2972,20.3202,25400.0
2012-06-28 12:30:00,26.51,26.51,26.46,26.48,30600.0,20.3202,20.3202,20.2818,20.2972,30600.0
2012-06-28 13:00:00,26.48,26.49,26.45,26.48,31800.0,20.2972,20.3048,20.2742,20.2972,31800.0
2012-06-28 13:30:00,26.48,26.49,26.42,26.48,29400.0,20.2972,20.3048,20.2512,20.2972,29400.0
2012-06-28 14:00:00,26.48,26.49,26.43,26.45,31700.0,20.2972,20.3048,20.2589,20.2742,31700.0
2012-06-28 14:30:00,26.45,26.5,26.43,26.5,35400.0,20.2742,20.3125,20.2589,20.3125,35400.0
2012-06-28 15:00:00,26.5,26.56,26.49,26.55,67100.0,20.3125,20.3585,20.3048,20.3508,67100.0
2012-06-28 15:30:00,26.57,26.81,26.57,26.74,160100.0,20.3662,20.5501,20.3662,20.4965,160100.0
2012-06-29 09:30:00,27.42,27.42,27.2,27.35,28700.0,21.0177,21.0177,20.8491,20.964,28700.0
2012-06-29 10:00:00,27.32,27.49,27.32,27.39,22200.0,20.941,21.0714,20.941,20.9947,22200.0
2012-06-29 10:30:00,27.4,27.48,27.39,27.46,27400.0,21.0024,21.0637,20.9947,21.0484,27400.0
2012-06-29 11:00:00,27.46,27.48,27.33,27.37,47700.0,21.0484,21.0637,20.9487,20.9794,47700.0
2012-06-29 11:30:00,27.37,27.47,27.34,27.47,18700.0,20.9794,21.056,20.9564,21.056,18700.0
2012-06-29 12:00:00,27.47,27.51,27.46,27.49,21600.0,21.056,21.0867,21.0484,21.0714,21600.0
2012-06-29 12:30:00,27.5,27.51,27.46,27.48,19600.0,21.079,21.0867,21.0484,21.0637,19600.0
2012-06-29 13:00:00,27.48,27.51,27.47,27.48,22600.0,21.0637,21.0867,21.056,21.0637,22600.0
2012-06-29 13:30:00,27.48,27.48,27.43,27.44,15400.0,21.0637,21.0637,21.0254,21.033,15400.0
2012-06-29 14:00:00,27.43,27.5,27.41,27.5,20000.0,21.0254,21.079,21.01,21.079,20000.0
2012-06-29 14:30:00,27.5,27.5,27.41,27.45,30500.0,21.079,21.079,21.01,21.0407,30500.0
2012-06-29 15:00:00,27.44,27.44,27.31,27.32,39300.0,21.033,21.033,20.9334,20.941,39300.0
2012-06-29 15:30:00,27.31,27.34,27.27,27.32,158300.0,20.9334,20.9564,20.9027,20.941,158300.0
2012-07-02 09:30:00,27.49,27.55,27.25,27.32,71800.0,21.0714,21.1173,20.8874,20.941,71800.0
2012-07-02 10:00:00,27.3,27.3,27.02,27.09,55800.0,20.9257,20.9257,20.7111,20.7647,55800.0
2012-07-02 10:30:00,27.09,27.13,27.01,27.1,50100.0,20.7647,20.7954,20.7034,20.7724,50100.0
2012-07-02 11:00:00,27.1,27.16,27.05,27.07,52200.0,20.7724,20.8184,20.7341,20.7494,52200.0
2012-07-02 11:30:00,27.1,27.23,27.1,27.18,52600.0,20.7724,20.8721,20.7724,20.8337,52600.0
2012-07-02 12:00:00,27.18,27.31,27.16,27.28,31700.0,20.8337,20.9334,20.8184,20.9104,31700.0
2012-07-02 12:30:00,27.29,27.35,27.28,27.33,30600.0,20.9181,20.964,20.9104,20.9487,30600.0
2012-07-02 13:00:00,27.33,27.33,27.24,27.28,26400.0,20.9487,20.9487,20.8797,20.9104,26400.0
2012-07-02 13:30:00,27.28,27.34,27.25,27.27,49700.0,20.9104,20.9564,20.8874,20.9027,49700.0
2012-07-02 14:00:00,27.25,27.27,27.15,27.17,51300.0,20.8874,20.9027,20.8107,20.8261,51300.0
2012-07-02 14:30:00,27.18,27.2,27.08,27.14,46600.0,20.8337,20.8491,20.7571,20.8031,46600.0
2012-07-02 15:00:00,27.13,27.14,27.05,27.07,53300.0,20.7954,20.8031,20.7341,20.7494,53300.0
2012-07-02 15:30:00,27.07,27.21,27.07,27.21,119700.0,20.7494,20.8567,20.7494,20.8567,119700.0
2012-07-03 09:30:00,27.22,27.35,27.03,27.05,85400.0,20.8644,20.964,20.7188,20.7341,85400.0
2012-07-03 10:00:00,27.06,27.38,26.98,27.38,75300.0,20.7418,20.987,20.6804,20.987,75300.0
2012-07-03 10:30:00,27.38,27.59,27.36,27.59,30400.0,20.987,21.148,20.9717,21.148,30400.0
2012-07-03 11:00:00,27.59,27.75,27.59,27.72,41100.0,21.148,21.2706,21.148,21.2476,41100.0
2012-07-03 11:30:00,27.72,27.82,27.71,27.8,34200.0,21.2476,21.3243,21.24,21.309,34200.0
2012-07-03 12:00:00,27.8,27.82,27.71,27.72,42400.0,21.309,21.3243,21.24,21.2476,42400.0
2012-07-03 12:30:00,27.73,27.76,27.62,27.76,73800.0,21.2553,21.2783,21.171,21.2783,73800.0
2012-07-05 09:30:00,27.62,27.77,27.43,27.45,34500.0,21.171,21.286,21.0254,21.0407,34500.0
2012-07-05 10:00:00,27.42,27.44,27.3,27.35,43100.0,21.0177,21.033,20.9257,20.964,43100.0
2012-07-05 10:30:00,27.36,27.48,27.35,27.47,23600.0,20.9717,21.0637,20.964,21.056,23600.0
2012-07-05 11:00:00,27.47,27.54,27.38,27.38,40900.0,21.056,21.1097,20.987,20.987,40900.0
2012-07-05 11:30:00,27.39,27.47,27.36,27.45,35200.0,20.9947,21.056,20.9717,21.0407,35200.0
2012-07-05 12:00:00,27.46,27.55,27.45,27.52,20100.0,21.0484,21.1173,21.0407,21.0943,20100.0
2012-07-05 12:30:00,27.51,27.54,27.47,27.54,19500.0,21.0867,21.1097,21.056,21.1097,19500.0
2012-07-05 13:00:00,27.53,27.6,27.53,27.56,16100.0,21.102,21.1557,21.102,21.125,16100.0
2012-07-05 13:30:00,27.57,27.62,27.54,27.61,43900.0,21.1327,21.171,21.1097,21.1633,43900.0
2012-07-05 14:00:00,27.6,27.6,27.56,27.6,33500.0,21.1557,21.1557,21.125,21.1557,33500.0
2012-07-05 14:30:00,27.6,27.62,27.57,27.61,24100.0,21.1557,21.171,21.1327,21.1633,24100.0
2012-07-05 15:00:00,27.61,27.61,27.49,27.5,49100.0,21.1633,21.1633,21.0714,21.079,49100.0
2012-07-05 15:30:00,27.5,27.5,27.34,27.41,137600.0,21.079,21.079,20.9564,21.01,137600.0
2012-07-06 09:30:00,27.02,27.26,26.96,27.12,143900.0,20.7111,20.8951,20.6651,20.7877,143900.0
2012-07-06 10:00:00,27.12,27.19,27.07,27.09,100400.0,20.7877,20.8414,20.7494,20.7647,100400.0
2012-07-06 10:30:00,27.09,27.17,27.09,27.12,45100.0,20.7647,20.8261,20.7647,20.7877,45100.0
2012-07-06 11:00:00,27.13,27.17,27.12,27.16,56500.0,20.7954,20.8261,20.7877,20.8184,56500.0
2012-07-06 11:30:00,27.15,27.18,27.13,27.15,49800.0,20.8107,20.8337,20.7954,20.8107,49800.0
2012-07-06 12:00:00,27.14,27.19,27.13,27.17,56800.0,20.8031,20.8414,20.7954,20.8261,56800.0
2012-07-06 12:30:00,27.16,27.21,27.14,27.2,42400.0,20.8184,20.8567,20.8031,20.8491,42400.0
2012-07-06 13:00:00,27.19,27.2,27.15,27.15,15800.0,20.8414,20.8491,20.8107,20.8107,15800.0
2012-07-06 13:30:00,27.15,27.18,27.14,27.18,40600.0,20.8107,20.8337,20.8031,20.8337,40600.0
2012-07-06 14:00:00,27.18,27.18,27.14,27.17,28200.0,20.8337,20.8337,20.8031,20.8261,28200.0
2012-07-06 14:30:00,27.16,27.18,27.15,27.16,31100.0,20.8184,20.8337,20.8107,20.8184,31100.0
2012-07-06 15:00:00,27.16,27.32,27.15,27.28,93600.0,20.8184,20.941,20.8107,20.9104,93600.0
2012-07-06 15:30:00,27.29,27.38,27.28,27.36,254000.0,20.9181,20.987,20.9104,20.9717,254000.0
2012-07-09 09:30:00,27.26,27.41,27.11,27.25,145000.0,20.8951,21.01,20.7801,20.8874,145000.0
2012-07-09 10:00:00,27.25,27.25,27.03,27.16,58100.0,20.8874,20.8874,20.7188,20.8184,58100.0
2012-07-09 10:30:00,27.16,27.34,27.16,27.34,75900.0,20.8184,20.9564,20.8184,20.9564,75900.0
2012-07-09 11:00:00,27.32,27.32,27.27,27.28,43500.0,20.941,20.941,20.9027,20.9104,43500.0
2012-07-09 11:30:00,27.29,27.3,27.2,27.2,44600.0,20.9181,20.9257,20.8491,20.8491,44600.0
2012-07-09 12:00:00,27.2,27.35,27.2,27.33,62700.0,20.8491,20.964,20.8491,20.9487,62700.0
2012-07-09 12:30:00,27.33,27.34,27.25,27.26,43400.0,20.9487,20.9564,20.8874,20.8951,43400.0
2012-07-09 13:00:00,27.26,27.34,27.26,27.33,40300.0,20.8951,20.9564,20.8951,20.9487,40300.0
2012-07-09 13:30:00,27.33,27.38,27.31,27.35,37600.0,20.9487,20.987,20.9334,20.964,37600.0
2012-07-09 14:00:00,27.34,27.35,27.25,27.25,36800.0,20.9564,20.964,20.8874,20.8874,36800.0
2012-07-09 14:30:00,27.26,27.36,27.25,27.3,53800.0,20.8951,20.9717,20.8874,20.9257,53800.0
2012-07-09 15:00:00,27.3,27.37,27.25,27.35,101300.0,20.9257,20.9794,20.8874,20.964,101300.0
2012-07-09 15:30:00,27.34,27.44,27.31,27.42,197600.0,20.9564,21.033,20.9334,21.0177,197600.0
2012-07-10 09:30:00,27.49,27.8,27.47,27.5,47900.0,21.0714,21.309,21.056,21.079,47900.0
2012-07-10 10:00:00,27.49,27.58,27.48,27.55,82500.0,21.0714,21.1403,21.0637,21.1173,82500.0
2012-07-10 10:30:00,27.55,27.64,27.5,27.58,116200.0,21.1173,21.1863,21.079,21.1403,116200.0
2012-07-10 11:00:00,27.58,27.61,27.51,27.55,64400.0,21.1403,21.1633,21.0867,21.1173,64400.0
2012-07-10 11:30:00,27.55,27.57,27.5,27.57,55300.0,21.1173,21.1327,21.079,21.1327,55300.0
2012-07-10 12:00:00,27.57,27.62,27.55,27.61,55200.0,21.1327,21.171,21.1173,21.1633,55200.0
2012-07-10 12:30:00,27.61,27.63,27.55,27.61,34900.0,21.1633,21.1787,21.1173,21.1633,34900.0
2012-07-10 13:00:00,27.61,27.61,27.53,27.58,60000.0,21.1633,21.1633,21.102,21.1403,60000.0
2012-07-10 13:30:00,27.59,27.6,27.45,27.52,128000.0,21.148,21.1557,21.0407,21.0943,128000.0
2012-07-10 14:00:00,27.53,27.53,27.4,27.45,131600.0,21.102,21.102,21.0024,21.0407,131600.0
2012-07-10 14:30:00,27.45,27.48,27.41,27.42,95900.0,21.0407,21.0637,21.01,21.0177,95900.0
2012-07-10 15:00:00,27.41,27.47,27.37,27.4,177700.0,21.01,21.056,20.9794,21.0024,177700.0
2012-07-10 15:30:00,27.4,27.57,27.39,27.51,232500.0,21.0024,21.1327,20.9947,21.0867,232500.0
2012-07-11 09:30:00,27.53,27.62,27.46,27.61,96500.0,21.102,21.171,21.0484,21.1633,96500.0
2012-07-11 10:00:00,27.61,27.64,27.55,27.59,101400.0,21.1633,21.1863,21.1173,21.148,101400.0
2012-07-11 10:30:00,27.6,27.65,27.5,27.58,86900.0,21.1557,21.194,21.079,21.1403,86900.0
2012-07-11 11:00:00,27.58,27.68,27.57,27.64,46300.0,21.1403,21.217,21.1327,21.1863,46300.0
2012-07-11 11:30:00,27.65,27.68,27.62,27.66,44000.0,21.194,21.217,21.171,21.2017,44000.0
2012-07-11 12:00:00,27.67,27.7,27.65,27.66,29200.0,21.2093,21.2323,21.194,21.2017,29200.0
2012-07-11 12:30:00,27.66,27.69,27.64,27.67,37100.0,21.2017,21.2247,21.1863,21.2093,37100.0
2012-07-11 13:00:00,27.67,27.68,27.64,27.64,42600.0,21.2093,21.217,21.1863,21.1863,42600.0
2012-07-11 13:30:00,27.65,27.68,27.61,27.66,43600.0,21.194,21.217,21.1633,21.2017,43600.0
2012-07-11 14:00:00,27.66,27.69,27.51,27.58,113700.0,21.2017,21.2247,21.0867,21.1403,113700.0
2012-07-11 14:30:00,27.57,27.65,27.45,27.6,67600.0,21.1327,21.194,21.0407,21.1557,67600.0
2012-07-11 15:00:00,27.6,27.68,27.54,27.68,109200.0,21.1557,21.217,21.1097,21.217,109200.0
2012-07-11 15:30:00,27.67,27.87,27.64,27.8,268300.0,21.2093,21.3626,21.1863,21.309,268300.0
2012-07-12 09:30:00,27.6,27.62,27.4,27.43,217600.0,21.1557,21.171,21.0024,21.0254,217600.0
2012-07-12 10:00:00,27.42,27.51,27.4,27.5,184600.0,21.0177,21.0867,21.0024,21.079,184600.0
2012-07-12 10:30:00,27.5,27.5,27.42,27.48,101000.0,21.079,21.079,21.0177,21.0637,101000.0
2012-07-12 11:00:00,27.47,27.49,27.41,27.42,85900.0,21.056,21.0714,21.01,21.0177,85900.0
2012-07-12 11:30:00,27.43,27.58,27.42,27.49,81000.0,21.0254,21.1403,21.0177,21.0714,81000.0
2012-07-12 12:00:00,27.49,27.5,27.41,27.43,25700.0,21.0714,21.079,21.01,21.0254,25700.0
2012-07-12 12:30:00,27.43,27.45,27.41,27.44,45600.0,21.0254,21.0407,21.01,21.033,45600.0
2012-07-12 13:00:00,27.44,27.54,27.37,27.45,46300.0,21.033,21.1097,20.9794,21.0407,46300.0
2012-07-12 13:30:00,27.47,27.5,27.36,27.37,52100.0,21.056,21.079,20.9717,20.9794,52100.0
2012-07-12 14:00:00,27.37,27.41,27.32,27.38,69000.0,20.9794,21.01,20.941,20.987,69000.0
2012-07-12 14:30:00,27.38,27.42,27.36,27.38,53300.0,20.987,21.0177,20.9717,20.987,53300.0
2012-07-12 15:00:00,27.38,27.53,27.35,27.53,90000.0,20.987,21.102,20.964,21.102,90000.0
2012-07-12 15:30:00,27.51,27.53,27.34,27.38,161300.0,21.0867,21.102,20.9564,20.987,161300.0
2012-07-13 09:30:00,27.47,27.72,27.43,27.66,90600.0,21.056,21.2476,21.0254,21.2017,90600.0
2012-07-13 10:00:00,27.66,27.89,27.64,27.73,76000.0,21.2017,21.378,21.1863,21.2553,76000.0
2012-07-13 10:30:00,27.73,27.88,27.73,27.87,44300.0,21.2553,21.3703,21.2553,21.3626,44300.0
2012-07-13 11:00:00,27.86,27.92,27.79,27.9,46100.0,21.355,21.401,21.3013,21.3856,46100.0
2012-07-13 11:30:00,27.9,27.92,27.86,27.88,28400.0,21.3856,21.401,21.355,21.3703,28400.0
2012-07-13 12:00:00,27.87,27.96,27.87,27.89,30100.0,21.3626,21.4316,21.3626,21.378,30100.0
2012-07-13 12:30:00,27.89,27.96,27.89,27.93,17900.0,21.378,21.4316,21.378,21.4086,17900.0
2012-07-13 13:00:00,27.93,27.96,27.91,27.95,29900.0,21.4086,21.4316,21.3933,21.4239,29900.0
2012-07-13 13:30:00,27.94,28.09,27.94,28.02,43900.0,21.4163,21.5313,21.4163,21.4776,43900.0
2012-07-13 14:00:00,28.03,28.03,27.99,28.02,22700.0,21.4853,21.4853,21.4546,21.4776,22700.0
2012-07-13 14:30:00,28.01,28.06,28.0,28.03,25600.0,21.4699,21.5083,21.4623,21.4853,25600.0
2012-07-13 15:00:00,28.03,28.1,28.02,28.06,51200.0,21.4853,21.5389,21.4776,21.5083,51200.0
2012-07-13 15:30:00,28.06,28.1,28.0,28.04,96200.0,21.5083,21.5389,21.4623,21.4929,96200.0
2012-07-16 09:30:00,28.1,28.1,27.72,27.75,49000.0,21.5389,21.5389,21.2476,21.2706,49000.0
2012-07-16 10:00:00,27.75,27.89,27.71,27.89,71000.0,21.2706,21.378,21.24,21.378,71000.0
2012-07-16 10:30:00,27.9,28.09,27.9,28.06,114300.0,21.3856,21.5313,21.3856,21.5083,114300.0
2012-07-16 11:00:00,28.07,28.2,28.04,28.16,33900.0,21.5159,21.6156,21.4929,21.5849,33900.0
2012-07-16 11:30:00,28.16,28.16,28.04,28.05,41400.0,21.5849,21.5849,21.4929,21.5006,41400.0
2012-07-16 12:00:00,28.06,28.16,28.05,28.16,25200.0,21.5083,21.5849,21.5006,21.5849,25200.0
2012-07-16 12:30:00,28.15,28.16,28.08,28.12,35500.0,21.5772,21.5849,21.5236,21.5543,35500.0
2012-07-16 13:00:00,28.12,28.14,28.05,28.11,23100.0,21.5543,21.5696,21.5006,21.5466,23100.0
2012-07-16 13:30:00,28.11,28.19,28.1,28.18,22200.0,21.5466,21.6079,21.5389,21.6002,22200.0
2012-07-16 14:00:00,28.18,28.25,28.15,28.24,24400.0,21.6002,21.6539,21.5772,21.6462,24400.0
2012-07-16 14:30:00,28.24,28.25,28.16,28.19,26800.0,21.6462,21.6539,21.5849,21.6079,26800.0
2012-07-16 15:00:00,28.2,28.22,28.16,28.17,30100.0,21.6156,21.6309,21.5849,21.5926,30100.0
2012-07-16 15:30:00,28.16,28.17,28.03,28.14,110800.0,21.5849,21.5926,21.4853,21.5696,110800.0
2012-07-17 09:30:00,28.16,28.24,28.03,28.18,43700.0,21.5849,21.6462,21.4853,21.6002,43700.0
2012-07-17 10:00:00,28.18,28.18,27.99,28.05,46400.0,21.6002,21.6002,21.4546,21.5006,46400.0
2012-07-17 10:30:00,28.06,28.09,27.89,27.99,42500.0,21.5083,21.5313,21.378,21.4546,42500.0
2012-07-17 11:00:00,27.98,28.03,27.94,27.95,54500.0,21.4469,21.4853,21.4163,21.4239,54500.0
2012-07-17 11:30:00,27.95,28.27,27.95,28.27,35700.0,21.4239,21.6692,21.4239,21.6692,35700.0
2012-07-17 12:00:00,28.27,28.34,28.25,28.32,36400.0,21.6692,21.7229,21.6539,21.7076,36400.0
2012-07-17 12:30:00,28.32,28.38,28.32,28.35,27600.0,21.7076,21.7535,21.7076,21.7306,27600.0
2012-07-17 13:00:00,28.35,28.47,28.34,28.45,46700.0,21.7306,21.8225,21.7229,21.8072,46700.0
2012-07-17 13:30:00,28.46,28.61,28.45,28.59,53400.0,21.8149,21.9298,21.8072,21.9145,53400.0
2012-07-17 14:00:00,28.58,28.58,28.51,28.54,36300.0,21.9068,21.9068,21.8532,21.8762,36300.0
2012-07-17 14:30:00,28.54,28.62,28.52,28.6,40000.0,21.8762,21.9375,21.8609,21.9222,40000.0
2012-07-17 15:00:00,28.6,28.66,28.56,28.63,64300.0,21.9222,21.9682,21.8915,21.9452,64300.0
2012-07-17 15:30:00,28.63,28.66,28.56,28.6,107900.0,21.9452,21.9682,21.8915,21.9222,107900.0
2012-07-18 09:30:00,28.54,28.93,28.49,28.89,39000.0,21.8762,22.1751,21.8379,22.1445,39000.0
2012-07-18 10:00:00,28.88,28.97,28.83,28.97,53100.0,22.1368,22.2058,22.0985,22.2058,53100.0
2012-07-18 10:30:00,28.97,29.12,28.92,29.12,51000.0,22.2058,22.3208,22.1675,22.3208,51000.0
2012-07-18 11:00:00,29.13,29.13,28.92,28.94,64800.0,22.3284,22.3284,22.1675,22.1828,64800.0
2012-07-18 11:30:00,28.95,29.05,28.95,29.03,42300.0,22.1905,22.2671,22.1905,22.2518,42300.0
2012-07-18 12:00:00,29.03,29.1,29.02,29.06,39500.0,22.2518,22.3054,22.2441,22.2748,39500.0
2012-07-18 12:30:00,29.06,29.12,29.06,29.12,22400.0,22.2748,22.3208,22.2748,22.3208,22400.0
2012-07-18 13:00:00,29.12,29.25,29.11,29.25,29800.0,22.3208,22.4204,22.3131,22.4204,29800.0
2012-07-18 13:30:00,29.24,29.25,29.11,29.16,49700.0,22.4127,22.4204,22.3131,22.3514,49700.0
2012-07-18 14:00:00,29.16,29.19,29.1,29.19,29300.0,22.3514,22.3744,22.3054,22.3744,29300.0
2012-07-18 14:30:00,29.19,29.2,29.03,29.07,49400.0,22.3744,22.3821,22.2518,22.2824,49400.0
2012-07-18 15:00:00,29.08,29.16,29.03,29.05,62600.0,22.2901,22.3514,22.2518,22.2671,62600.0
2012-07-18 15:30:00,29.07,29.14,29.07,29.13,66600.0,22.2824,22.3361,22.2824,22.3284,66600.0
2012-07-19 09:30:00,29.26,29.5,29.19,29.43,64100.0,22.4281,22.612,22.3744,22.5584,64100.0
2012-07-19 10:00:00,29.42,29.42,29.17,29.26,59000.0,22.5507,22.5507,22.3591,22.4281,59000.0
2012-07-19 10:30:00,29.27,29.4,29.2,29.37,58400.0,22.4357,22.5354,22.3821,22.5124,58400.0
2012-07-19 11:00:00,29.37,29.4,29.3,29.37,76800.0,22.5124,22.5354,22.4587,22.5124,76800.0
2012-07-19 11:30:00,29.38,29.46,29.37,29.45,60800.0,22.5201,22.5814,22.5124,22.5737,60800.0
2012-07-19 12:00:00,29.45,29.47,29.42,29.44,63900.0,22.5737,22.589,22.5507,22.566,63900.0
2012-07-19 12:30:00,29.44,29.5,29.37,29.37,63800.0,22.566,22.612,22.5124,22.5124,63800.0
2012-07-19 13:00:00,29.38,29.42,29.27,29.28,66900.0,22.5201,22.5507,22.4357,22.4434,66900.0
2012-07-19 13:30:00,29.29,29.32,29.25,29.3,49300.0,22.4511,22.4741,22.4204,22.4587,49300.0
2012-07-19 14:00:00,29.31,29.44,29.27,29.43,85500.0,22.4664,22.566,22.4357,22.5584,85500.0
2012-07-19 14:30:00,29.43,29.46,29.35,29.4,69100.0,22.5584,22.5814,22.4971,22.5354,69100.0
2012-07-19 15:00:00,29.41,29.43,29.34,29.36,100900.0,22.5431,22.5584,22.4894,22.5047,100900.0
2012-07-19 15:30:00,29.36,29.37,29.27,29.29,199800.0,22.5047,22.5124,22.4357,22.4511,199800.0
2012-07-20 09:30:00,29.14,29.42,28.95,29.41,133000.0,22.3361,22.5507,22.1905,22.5431,133000.0
2012-07-20 10:00:00,29.39,29.49,29.2,29.22,45300.0,22.5277,22.6044,22.3821,22.3974,45300.0
2012-07-20 10:30:00,29.19,29.19,29.01,29.05,61800.0,22.3744,22.3744,22.2364,22.2671,61800.0
2012-07-20 11:00:00,29.06,29.07,28.94,29.04,79700.0,22.2748,22.2824,22.1828,22.2594,79700.0
2012-07-20 11:30:00,29.05,29.06,28.98,29.02,41900.0,22.2671,22.2748,22.2135,22.2441,41900.0
2012-07-20 12:00:00,29.03,29.04,28.93,28.97,25000.0,22.2518,22.2594,22.1751,22.2058,25000.0
2012-07-20 12:30:00,28.96,29.0,28.91,28.96,24900.0,22.1981,22.2288,22.1598,22.1981,24900.0
2012-07-20 13:00:00,28.96,28.99,28.89,28.89,33200.0,22.1981,22.2211,22.1445,22.1445,33200.0
2012-07-20 13:30:00,28.9,28.91,28.86,28.89,34900.0,22.1521,22.1598,22.1215,22.1445,34900.0
2012-07-20 14:00:00,28.89,28.93,28.84,28.84,35000.0,22.1445,22.1751,22.1061,22.1061,35000.0
2012-07-20 14:30:00,28.84,28.85,28.72,28.82,53300.0,22.1061,22.1138,22.0142,22.0908,53300.0
2012-07-20 15:00:00,28.82,28.91,28.81,28.9,55300.0,22.0908,22.1598,22.0831,22.1521,55300.0
2012-07-20 15:30:00,28.89,28.9,28.7,28.74,300600.0,22.1445,22.1521,21.9988,22.0295,300600.0
2012-07-23 09:30:00,28.12,28.12,27.79,28.1,78300.0,21.5543,21.5543,21.3013,21.5389,78300.0
2012-07-23 10:00:00,28.09,28.09,27.84,27.88,50200.0,21.5313,21.5313,21.3396,21.3703,50200.0
2012-07-23 10:30:00,27.88,27.95,27.81,27.89,46200.0,21.3703,21.4239,21.3166,21.378,46200.0
2012-07-23 11:00:00,27.9,28.09,27.89,28.09,47200.0,21.3856,21.5313,21.378,21.5313,47200.0
2012-07-23 11:30:00,28.09,28.13,27.99,28.09,39600.0,21.5313,21.5619,21.4546,21.5313,39600.0
2012-07-23 12:00:00,28.08,28.12,27.99,28.01,23700.0,21.5236,21.5543,21.4546,21.4699,23700.0
2012-07-23 12:30:00,28.0,28.16,27.93,28.15,27300.0,21.4623,21.5849,21.4086,21.5772,27300.0
2012-07-23 13:00:00,28.15,28.24,28.07,28.24,25600.0,21.5772,21.6462,21.5159,21.6462,25600.0
2012-07-23 13:30:00,28.22,28.33,28.2,28.28,25300.0,21.6309,21.7152,21.6156,21.6769,25300.0
2012-07-23 14:00:00,28.28,28.38,28.21,28.22,40600.0,21.6769,21.7535,21.6232,21.6309,40600.0
2012-07-23 14:30:00,28.22,28.29,28.2,28.22,35800.0,21.6309,21.6846,21.6156,21.6309,35800.0
2012-07-23 15:00:00,28.21,28.3,28.16,28.28,84200.0,21.6232,21.6922,21.5849,21.6769,84200.0
2012-07-23 15:30:00,28.27,28.33,28.24,28.24,138900.0,21.6692,21.7152,21.6462,21.6462,138900.0
2012-07-24 09:30:00,28.32,30.5,28.32,30.49,396200.0,21.7076,23.3785,21.7076,23.3709,396200.0
2012-07-24 10:00:00,30.46,30.88,30.46,30.77,461400.0,23.3479,23.6698,23.3479,23.5855,461400.0
2012-07-24 10:30:00,30.76,30.78,30.57,30.63,216300.0,23.5778,23.5932,23.4322,23.4782,216300.0
2012-07-24 11:00:00,30.63,30.63,30.14,30.23,231900.0,23.4782,23.4782,23.1026,23.1716,231900.0
2012-07-24 11:30:00,30.24,30.5,30.21,30.35,141300.0,23.1793,23.3785,23.1563,23.2636,141300.0
2012-07-24 12:00:00,30.34,30.53,30.26,30.3,145500.0,23.2559,23.4015,23.1946,23.2252,145500.0
2012-07-24 12:30:00,30.3,30.39,30.26,30.31,89000.0,23.2252,23.2942,23.1946,23.2329,89000.0
2012-07-24 13:00:00,30.31,30.7,30.29,30.61,147900.0,23.2329,23.5318,23.2176,23.4629,147900.0
2012-07-24 13:30:00,30.6,30.8,30.55,30.65,130700.0,23.4552,23.6085,23.4169,23.4935,130700.0
2012-07-24 14:00:00,30.64,30.75,30.51,30.55,92700.0,23.4859,23.5702,23.3862,23.4169,92700.0
2012-07-24 14:30:00,30.55,30.55,30.31,30.31,217300.0,23.4169,23.4169,23.2329,23.2329,217300.0
2012-07-24 15:00:00,30.31,30.32,29.9,30.16,238200.0,23.2329,23.2406,22.9186,23.1179,238200.0
2012-07-24 15:30:00,30.15,30.42,30.13,30.31,367800.0,23.1103,23.3172,23.0949,23.2329,367800.0
2012-07-25 09:30:00,29.98,30.18,29.52,29.7,152600.0,22.98,23.1333,22.6274,22.7653,152600.0
2012-07-25 10:00:00,29.7,30.09,29.66,30.06,152200.0,22.7653,23.0643,22.7347,23.0413,152200.0
2012-07-25 10:30:00,30.04,30.1,29.93,30.05,121200.0,23.026,23.0719,22.9416,23.0336,121200.0
2012-07-25 11:00:00,30.05,30.31,30.05,30.26,103700.0,23.0336,23.2329,23.0336,23.1946,103700.0
2012-07-25 11:30:00,30.26,30.31,30.07,30.15,98100.0,23.1946,23.2329,23.0489,23.1103,98100.0
2012-07-25 12:00:00,30.14,30.17,30.11,30.12,72600.0,23.1026,23.1256,23.0796,23.0873,72600.0
2012-07-25 12:30:00,30.13,30.14,30.02,30.09,46400.0,23.0949,23.1026,23.0106,23.0643,46400.0
2012-07-25 13:00:00,30.09,30.34,30.08,30.33,45900.0,23.0643,23.2559,23.0566,23.2482,45900.0
2012-07-25 13:30:00,30.32,30.4,30.24,30.3,38700.0,23.2406,23.3019,23.1793,23.2252,38700.0
2012-07-25 14:00:00,30.31,30.34,30.19,30.2,58800.0,23.2329,23.2559,23.1409,23.1486,58800.0
2012-07-25 14:30:00,30.2,30.22,30.15,30.16,44600.0,23.1486,23.1639,23.1103,23.1179,44600.0
2012-07-25 15:00:00,30.16,30.16,30.0,30.01,67700.0,23.1179,23.1179,22.9953,23.003,67700.0
2012-07-25 15:30:00,30.01,30.03,29.84,29.92,187800.0,23.003,23.0183,22.8727,22.934,187800.0
2012-07-26 09:30:00,30.61,30.81,30.38,30.38,91900.0,23.4629,23.6162,23.2866,23.2866,91900.0
2012-07-26 10:00:00,30.39,30.43,30.1,30.11,111700.0,23.2942,23.3249,23.0719,23.0796,111700.0
2012-07-26 10:30:00,30.11,30.18,30.04,30.17,51900.0,23.0796,23.1333,23.026,23.1256,51900.0
2012-07-26 11:00:00,30.16,30.3,30.16,30.26,55600.0,23.1179,23.2252,23.1179,23.1946,55600.0
2012-07-26 11:30:00,30.27,30.29,30.12,30.18,37300.0,23.2022,23.2176,23.0873,23.1333,37300.0
2012-07-26 12:00:00,30.17,30.17,30.08,30.12,29500.0,23.1256,23.1256,23.0566,23.0873,29500.0
2012-07-26 12:30:00,30.12,30.12,30.05,30.1,28700.0,23.0873,23.0873,23.0336,23.0719,28700.0
2012-07-26 13:00:00,30.09,30.1,29.97,30.08,42200.0,23.0643,23.0719,22.9723,23.0566,42200.0
2012-07-26 13:30:00,30.08,30.1,30.05,30.09,28100.0,23.0566,23.0719,23.0336,23.0643,28100.0
2012-07-26 14:00:00,30.09,30.12,30.03,30.12,58200.0,23.0643,23.0873,23.0183,23.0873,58200.0
2012-07-26 14:30:00,30.11,30.29,30.1,30.27,49700.0,23.0796,23.2176,23.0719,23.2022,49700.0
2012-07-26 15:00:00,30.26,30.37,30.25,30.35,54500.0,23.1946,23.2789,23.1869,23.2636,54500.0
2012-07-26 15:30:00,30.35,30.44,30.31,30.32,149300.0,23.2636,23.3326,23.2329,23.2406,149300.0
2012-07-27 09:30:00,30.58,30.84,30.47,30.79,72000.0,23.4399,23.6392,23.3556,23.6008,72000.0
2012-07-27 10:00:00,30.8,30.87,30.73,30.83,57900.0,23.6085,23.6622,23.5548,23.6315,57900.0
2012-07-27 10:30:00,30.83,30.92,30.81,30.91,44800.0,23.6315,23.7005,23.6162,23.6928,44800.0
2012-07-27 11:00:00,30.9,30.97,30.9,30.95,35700.0,23.6852,23.7388,23.6852,23.7235,35700.0
2012-07-27 11:30:00,30.95,31.0,30.94,30.95,31000.0,23.7235,23.7618,23.7158,23.7235,31000.0
2012-07-27 12:00:00,30.95,31.03,30.88,31.01,59800.0,23.7235,23.7848,23.6698,23.7695,59800.0
2012-07-27 12:30:00,31.01,31.04,30.99,31.0,25500.0,23.7695,23.7925,23.7541,23.7618,25500.0
2012-07-27 13:00:00,31.0,31.19,31.0,31.17,43000.0,23.7618,23.9074,23.7618,23.8921,43000.0
2012-07-27 13:30:00,31.19,31.29,31.02,31.16,127200.0,23.9074,23.9841,23.7771,23.8844,127200.0
2012-07-27 14:00:00,31.16,31.16,30.89,30.95,106100.0,23.8844,23.8844,23.6775,23.7235,106100.0
2012-07-27 14:30:00,30.94,31.04,30.91,31.01,59800.0,23.7158,23.7925,23.6928,23.7695,59800.0
2012-07-27 15:00:00,31.02,31.12,30.98,30.98,63400.0,23.7771,23.8538,23.7465,23.7465,63400.0
2012-07-27 15:30:00,30.99,31.02,30.85,30.89,170800.0,23.7541,23.7771,23.6468,23.6775,170800.0
2012-07-30 09:30:00,30.87,30.92,30.71,30.92,27400.0,23.6622,23.7005,23.5395,23.7005,27400.0
2012-07-30 10:00:00,30.9,31.19,30.89,31.13,59400.0,23.6852,23.9074,23.6775,23.8614,59400.0
2012-07-30 10:30:00,31.13,31.14,31.02,31.02,61900.0,23.8614,23.8691,23.7771,23.7771,61900.0
2012-07-30 11:00:00,31.03,31.1,30.86,30.86,35200.0,23.7848,23.8385,23.6545,23.6545,35200.0
2012-07-30 11:30:00,30.86,30.89,30.83,30.86,26800.0,23.6545,23.6775,23.6315,23.6545,26800.0
2012-07-30 12:00:00,30.87,31.08,30.86,31.06,85900.0,23.6622,23.8231,23.6545,23.8078,85900.0
2012-07-30 12:30:00,31.06,31.11,31.01,31.06,32100.0,23.8078,23.8461,23.7695,23.8078,32100.0
2012-07-30 13:00:00,31.06,31.06,30.97,31.02,20100.0,23.8078,23.8078,23.7388,23.7771,20100.0
2012-07-30 13:30:00,31.01,31.09,31.0,31.06,41200.0,23.7695,23.8308,23.7618,23.8078,41200.0
2012-07-30 14:00:00,31.06,31.15,31.04,31.15,50700.0,23.8078,23.8768,23.7925,23.8768,50700.0
2012-07-30 14:30:00,31.14,31.27,31.14,31.26,80800.0,23.8691,23.9688,23.8691,23.9611,80800.0
2012-07-30 15:00:00,31.25,31.28,31.23,31.27,72900.0,23.9534,23.9764,23.9381,23.9688,72900.0
2012-07-30 15:30:00,31.28,31.33,31.27,31.33,166300.0,23.9764,24.0147,23.9688,24.0147,166300.0
2012-07-31 09:30:00,31.23,31.37,31.14,31.24,52000.0,23.9381,24.0454,23.8691,23.9458,52000.0
2012-07-31 10:00:00,31.25,31.37,31.09,31.31,52500.0,23.9534,24.0454,23.8308,23.9994,52500.0
2012-07-31 10:30:00,31.32,31.34,31.13,31.14,50800.0,24.0071,24.0224,23.8614,23.8691,50800.0
2012-07-31 11:00:00,31.15,31.23,31.08,31.08,43000.0,23.8768,23.9381,23.8231,23.8231,43000.0
2012-07-31 11:30:00,31.1,31.1,31.0,31.06,48500.0,23.8385,23.8385,23.7618,23.8078,48500.0
2012-07-31 12:00:00,31.05,31.05,30.85,30.86,57600.0,23.8001,23.8001,23.6468,23.6545,57600.0
2012-07-31 12:30:00,30.87,30.92,30.85,30.9,28400.0,23.6622,23.7005,23.6468,23.6852,28400.0
2012-07-31 13:00:00,30.9,30.96,30.87,30.94,36500.0,23.6852,23.7311,23.6622,23.7158,36500.0
2012-07-31 13:30:00,30.94,30.95,30.86,30.89,42000.0,23.7158,23.7235,23.6545,23.6775,42000.0
2012-07-31 14:00:00,30.88,30.93,30.87,30.92,74800.0,23.6698,23.7081,23.6622,23.7005,74800.0
2012-07-31 14:30:00,30.92,30.96,30.89,30.91,72300.0,23.7005,23.7311,23.6775,23.6928,72300.0
2012-07-31 15:00:00,30.91,30.96,30.9,30.93,152700.0,23.6928,23.7311,23.6852,23.7081,152700.0
2012-07-31 15:30:00,30.93,30.93,30.78,30.78,193200.0,23.7081,23.7081,23.5932,23.5932,193200.0
2012-08-01 09:30:00,30.94,31.27,30.74,31.15,85700.0,23.7158,23.9688,23.5625,23.8768,85700.0
2012-08-01 10:00:00,31.15,31.15,30.92,31.0,72100.0,23.8768,23.8768,23.7005,23.7618,72100.0
2012-08-01 10:30:00,30.99,31.14,30.98,31.05,55200.0,23.7541,23.8691,23.7465,23.8001,55200.0
2012-08-01 11:00:00,31.05,31.08,30.93,31.07,45500.0,23.8001,23.8231,23.7081,23.8155,45500.0
2012-08-01 11:30:00,31.07,31.11,31.03,31.09,54400.0,23.8155,23.8461,23.7848,23.8308,54400.0
2012-08-01 12:00:00,31.09,31.11,31.01,31.05,55700.0,23.8308,23.8461,23.7695,23.8001,55700.0
2012-08-01 12:30:00,31.05,31.06,31.01,31.03,41200.0,23.8001,23.8078,23.7695,23.7848,41200.0
2012-08-01 13:00:00,31.04,31.07,31.01,31.03,82300.0,23.7925,23.8155,23.7695,23.7848,82300.0
2012-08-01 13:30:00,31.03,31.09,31.02,31.03,46800.0,23.7848,23.8308,23.7771,23.7848,46800.0
2012-08-01 14:00:00,31.01,31.02,30.81,31.01,98100.0,23.7695,23.7771,23.6162,23.7695,98100.0
2012-08-01 14:30:00,31.01,31.02,30.82,30.9,58200.0,23.7695,23.7771,23.6238,23.6852,58200.0
2012-08-01 15:00:00,30.9,30.96,30.79,30.82,105400.0,23.6852,23.7311,23.6008,23.6238,105400.0
2012-08-01 15:30:00,30.81,30.86,30.71,30.71,186400.0,23.6162,23.6545,23.5395,23.5395,186400.0
2012-08-02 09:30:00,30.56,30.81,30.36,30.59,60100.0,23.4245,23.6162,23.2712,23.4475,60100.0
2012-08-02 10:00:00,30.58,30.77,30.56,30.68,41700.0,23.4399,23.5855,23.4245,23.5165,41700.0
2012-08-02 10:30:00,30.68,30.77,30.53,30.58,42200.0,23.5165,23.5855,23.4015,23.4399,42200.0
2012-08-02 11:00:00,30.58,30.61,30.44,30.53,52700.0,23.4399,23.4629,23.3326,23.4015,52700.0
2012-08-02 11:30:00,30.52,30.52,30.24,30.35,38500.0,23.3939,23.3939,23.1793,23.2636,38500.0
2012-08-02 12:00:00,30.35,30.42,30.31,30.33,39500.0,23.2636,23.3172,23.2329,23.2482,39500.0
2012-08-02 12:30:00,30.31,30.35,30.2,30.32,45400.0,23.2329,23.2636,23.1486,23.2406,45400.0
2012-08-02 13:00:00,30.32,30.32,30.18,30.19,76100.0,23.2406,23.2406,23.1333,23.1409,76100.0
2012-08-02 13:30:00,30.2,30.23,30.16,30.19,62500.0,23.1486,23.1716,23.1179,23.1409,62500.0
2012-08-02 14:00:00,30.18,30.42,30.17,30.42,47600.0,23.1333,23.3172,23.1256,23.3172,47600.0
2012-08-02 14:30:00,30.42,30.57,30.42,30.56,51800.0,23.3172,23.4322,23.3172,23.4245,51800.0
2012-08-02 15:00:00,30.56,30.62,30.46,30.46,73600.0,23.4245,23.4705,23.3479,23.3479,73600.0
2012-08-02 15:30:00,30.47,30.59,30.46,30.54,203000.0,23.3556,23.4475,23.3479,23.4092,203000.0
2012-08-03 09:30:00,31.06,31.28,31.03,31.27,49500.0,23.8078,23.9764,23.7848,23.9688,49500.0
2012-08-03 10:00:00,31.28,31.43,31.23,31.43,34800.0,23.9764,24.0914,23.9381,24.0914,34800.0
2012-08-03 10:30:00,31.43,31.43,31.18,31.31,31300.0,24.0914,24.0914,23.8998,23.9994,31300.0
2012-08-03 11:00:00,31.33,31.47,31.33,31.41,21100.0,24.0147,24.1221,24.0147,24.0761,21100.0
2012-08-03 11:30:00,31.41,31.45,31.31,31.33,43700.0,24.0761,24.1067,23.9994,24.0147,43700.0
2012-08-03 12:00:00,31.32,31.35,31.18,31.24,47800.0,24.0071,24.0301,23.8998,23.9458,47800.0
2012-08-03 12:30:00,31.25,31.27,31.18,31.2,21700.0,23.9534,23.9688,23.8998,23.9151,21700.0
2012-08-03 13:00:00,31.2,31.2,31.11,31.13,21500.0,23.9151,23.9151,23.8461,23.8614,21500.0
2012-08-03 13:30:00,31.14,31.2,31.14,31.19,21100.0,23.8691,23.9151,23.8691,23.9074,21100.0
2012-08-03 14:00:00,31.18,31.21,31.15,31.18,33200.0,23.8998,23.9228,23.8768,23.8998,33200.0
2012-08-03 14:30:00,31.18,31.18,31.09,31.14,67000.0,23.8998,23.8998,23.8308,23.8691,67000.0
2012-08-03 15:00:00,31.14,31.16,31.1,31.1,64300.0,23.8691,23.8844,23.8385,23.8385,64300.0
2012-08-03 15:30:00,31.1,31.17,31.06,31.13,100100.0,23.8385,23.8921,23.8078,23.8614,100100.0
2012-08-06 09:30:00,31.25,31.28,31.13,31.15,34900.0,23.9534,23.9764,23.8614,23.8768,34900.0
2012-08-06 10:00:00,31.15,31.21,31.11,31.21,19200.0,23.8768,23.9228,23.8461,23.9228,19200.0
2012-08-06 10:30:00,31.22,31.28,31.17,31.23,25500.0,23.9304,23.9764,23.8921,23.9381,25500.0
2012-08-06 11:00:00,31.23,31.24,31.13,31.14,35600.0,23.9381,23.9458,23.8614,23.8691,35600.0
2012-08-06 11:30:00,31.14,31.16,30.96,31.09,38600.0,23.8691,23.8844,23.7311,23.8308,38600.0
2012-08-06 12:00:00,31.09,31.22,31.03,31.22,34500.0,23.8308,23.9304,23.7848,23.9304,34500.0
2012-08-06 12:30:00,31.21,31.24,31.13,31.2,66000.0,23.9228,23.9458,23.8614,23.9151,66000.0
2012-08-06 13:00:00,31.2,31.23,31.16,31.2,30500.0,23.9151,23.9381,23.8844,23.9151,30500.0
2012-08-06 13:30:00,31.2,31.21,31.16,31.2,15900.0,23.9151,23.9228,23.8844,23.9151,15900.0
2012-08-06 14:00:00,31.2,31.23,31.19,31.23,32900.0,23.9151,23.9381,23.9074,23.9381,32900.0
2012-08-06 14:30:00,31.23,31.37,31.2,31.33,72100.0,23.9381,24.0454,23.9151,24.0147,72100.0
2012-08-06 15:00:00,31.34,31.4,31.27,31.35,42300.0,24.0224,24.0684,23.9688,24.0301,42300.0
2012-08-06 15:30:00,31.35,31.38,31.23,31.24,115300.0,24.0301,24.0531,23.9381,23.9458,115300.0
2012-08-07 09:30:00,31.37,31.5,31.27,31.49,30000.0,24.0454,24.1451,23.9688,24.1374,30000.0
2012-08-07 10:00:00,31.49,31.49,31.25,31.27,50700.0,24.1374,24.1374,23.9534,23.9688,50700.0
2012-08-07 10:30:00,31.27,31.37,31.2,31.27,57600.0,23.9688,24.0454,23.9151,23.9688,57600.0
2012-08-07 11:00:00,31.29,31.48,31.17,31.48,39600.0,23.9841,24.1297,23.8921,24.1297,39600.0
2012-08-07 11:30:00,31.48,31.51,31.43,31.46,38800.0,24.1297,24.1527,24.0914,24.1144,38800.0
2012-08-07 12:00:00,31.47,31.49,31.42,31.47,22300.0,24.1221,24.1374,24.0837,24.1221,22300.0
2012-08-07 12:30:00,31.48,31.62,31.46,31.62,38300.0,24.1297,24.237,24.1144,24.237,38300.0
2012-08-07 13:00:00,31.61,31.62,31.56,31.56,25500.0,24.2294,24.237,24.191,24.191,25500.0
2012-08-07 13:30:00,31.55,31.55,31.47,31.47,16100.0,24.1834,24.1834,24.1221,24.1221,16100.0
2012-08-07 14:00:00,31.48,31.5,31.44,31.46,17400.0,24.1297,24.1451,24.0991,24.1144,17400.0
2012-08-07 14:30:00,31.46,31.47,31.42,31.43,17900.0,24.1144,24.1221,24.0837,24.0914,17900.0
2012-08-07 15:00:00,31.43,31.46,31.35,31.43,39900.0,24.0914,24.1144,24.0301,24.0914,39900.0
2012-08-07 15:30:00,31.43,31.51,31.41,31.46,121900.0,24.0914,24.1527,24.0761,24.1144,121900.0
2012-08-08 09:30:00,31.24,31.86,31.24,31.82,44200.0,23.9458,24.421,23.9458,24.3903,44200.0
2012-08-08 10:00:00,31.84,31.87,31.79,31.8,22000.0,24.4057,24.4287,24.3673,24.375,22000.0
2012-08-08 10:30:00,31.8,31.8,31.63,31.64,28200.0,24.375,24.375,24.2447,24.2524,28200.0
2012-08-08 11:00:00,31.66,31.7,31.56,31.67,28300.0,24.2677,24.2984,24.191,24.2754,28300.0
2012-08-08 11:30:00,31.66,31.7,31.61,31.62,20500.0,24.2677,24.2984,24.2294,24.237,20500.0
2012-08-08 12:00:00,31.6,31.63,31.52,31.53,23700.0,24.2217,24.2447,24.1604,24.1681,23700.0
2012-08-08 12:30:00,31.52,31.54,31.49,31.52,22600.0,24.1604,24.1757,24.1374,24.1604,22600.0
2012-08-08 13:00:00,31.54,31.61,31.51,31.59,26300.0,24.1757,24.2294,24.1527,24.214,26300.0
2012-08-08 13:30:00,31.58,31.63,31.57,31.59,67700.0,24.2064,24.2447,24.1987,24.214,67700.0
2012-08-08 14:00:00,31.6,31.61,31.53,31.56,28100.0,24.2217,24.2294,24.1681,24.191,28100.0
2012-08-08 14:30:00,31.56,31.6,31.48,31.5,22900.0,24.191,24.2217,24.1297,24.1451,22900.0
2012-08-08 15:00:00,31.5,31.61,31.49,31.57,92600.0,24.1451,24.2294,24.1374,24.1987,92600.0
2012-08-08 15:30:00,31.58,31.62,31.52,31.62,138700.0,24.2064,24.237,24.1604,24.237,138700.0
2012-08-09 09:30:00,31.61,31.77,31.48,31.62,28700.0,24.2294,24.352,24.1297,24.237,28700.0
2012-08-09 10:00:00,31.62,31.75,31.55,31.74,62900.0,24.237,24.3367,24.1834,24.329,62900.0
2012-08-09 10:30:00,31.75,31.8,31.62,31.72,38600.0,24.3367,24.375,24.237,24.3137,38600.0
2012-08-09 11:00:00,31.73,31.75,31.67,31.67,43600.0,24.3214,24.3367,24.2754,24.2754,43600.0
2012-08-09 11:30:00,31.67,31.71,31.64,31.68,61000.0,24.2754,24.306,24.2524,24.283,61000.0
2012-08-09 12:00:00,31.68,31.76,31.47,31.59,83900.0,24.283,24.3443,24.1221,24.214,83900.0
2012-08-09 12:30:00,31.59,31.74,31.59,31.74,11200.0,24.214,24.329,24.214,24.329,11200.0
2012-08-09 13:00:00,31.74,31.74,31.68,31.68,16300.0,24.329,24.329,24.283,24.283,16300.0
2012-08-09 13:30:00,31.68,31.68,31.61,31.64,15200.0,24.283,24.283,24.2294,24.2524,15200.0
2012-08-09 14:00:00,31.64,31.65,31.51,31.54,21000.0,24.2524,24.26,24.1527,24.1757,21000.0
2012-08-09 14:30:00,31.55,31.69,31.55,31.68,44800.0,24.1834,24.2907,24.1834,24.283,44800.0
2012-08-09 15:00:00,31.68,31.68,31.56,31.59,43300.0,24.283,24.283,24.191,24.214,43300.0
2012-08-09 15:30:00,31.59,31.62,31.53,31.58,109200.0,24.214,24.237,24.1681,24.2064,109200.0
2012-08-10 09:30:00,31.44,31.54,31.27,31.27,38300.0,24.0991,24.1757,23.9688,23.9688,38300.0
2012-08-10 10:00:00,31.29,31.53,31.27,31.53,41100.0,23.9841,24.1681,23.9688,24.1681,41100.0
2012-08-10 10:30:00,31.54,31.63,31.54,31.62,23800.0,24.1757,24.2447,24.1757,24.237,23800.0
2012-08-10 11:00:00,31.63,31.63,31.43,31.58,28500.0,24.2447,24.2447,24.0914,24.2064,28500.0
2012-08-10 11:30:00,31.6,31.62,31.56,31.6,34800.0,24.2217,24.237,24.191,24.2217,34800.0
2012-08-10 12:00:00,31.6,31.63,31.56,31.57,28400.0,24.2217,24.2447,24.191,24.1987,28400.0
2012-08-10 12:30:00,31.58,31.63,31.56,31.58,51200.0,24.2064,24.2447,24.191,24.2064,51200.0
2012-08-10 13:00:00,31.59,31.59,31.5,31.54,24400.0,24.214,24.214,24.1451,24.1757,24400.0
2012-08-10 13:30:00,31.55,31.67,31.51,31.66,28500.0,24.1834,24.2754,24.1527,24.2677,28500.0
2012-08-10 14:00:00,31.66,31.68,31.63,31.67,54400.0,24.2677,24.283,24.2447,24.2754,54400.0
2012-08-10 14:30:00,31.66,31.68,31.59,31.62,62200.0,24.2677,24.283,24.214,24.237,62200.0
2012-08-10 15:00:00,31.61,31.68,31.61,31.65,50800.0,24.2294,24.283,24.2294,24.26,50800.0
2012-08-10 15:30:00,31.66,31.79,31.65,31.77,136200.0,24.2677,24.3673,24.26,24.352,136200.0
2012-08-13 09:30:00,31.72,31.94,31.7,31.89,24600.0,24.3137,24.4823,24.2984,24.444,24600.0
2012-08-13 10:00:00,31.89,31.95,31.56,31.57,21500.0,24.444,24.49,24.191,24.1987,21500.0
2012-08-13 10:30:00,31.56,31.6,31.43,31.43,48100.0,24.191,24.2217,24.0914,24.0914,48100.0
2012-08-13 11:00:00,31.42,31.58,31.39,31.55,20200.0,24.0837,24.2064,24.0607,24.1834,20200.0
2012-08-13 11:30:00,31.54,31.58,31.53,31.56,8900.0,24.1757,24.2064,24.1681,24.191,8900.0
2012-08-13 12:00:00,31.56,31.57,31.47,31.57,12300.0,24.191,24.1987,24.1221,24.1987,12300.0
2012-08-13 12:30:00,31.56,31.58,31.54,31.57,13400.0,24.191,24.2064,24.1757,24.1987,13400.0
2012-08-13 13:00:00,31.58,31.6,31.52,31.52,26000.0,24.2064,24.2217,24.1604,24.1604,26000.0
2012-08-13 13:30:00,31.51,31.53,31.46,31.53,15800.0,24.1527,24.1681,24.1144,24.1681,15800.0
2012-08-13 14:00:00,31.54,31.65,31.54,31.63,25000.0,24.1757,24.26,24.1757,24.2447,25000.0
2012-08-13 14:30:00,31.63,31.65,31.57,31.62,74800.0,24.2447,24.26,24.1987,24.237,74800.0
2012-08-13 15:00:00,31.62,31.63,31.52,31.54,33400.0,24.237,24.2447,24.1604,24.1757,33400.0
2012-08-13 15:30:00,31.53,31.58,31.49,31.54,109900.0,24.1681,24.2064,24.1374,24.1757,109900.0
2012-08-14 09:30:00,31.77,31.77,31.61,31.73,27000.0,24.352,24.352,24.2294,24.3214,27000.0
2012-08-14 10:00:00,31.77,31.81,31.61,31.64,35400.0,24.352,24.3827,24.2294,24.2524,35400.0
2012-08-14 10:30:00,31.65,31.65,31.51,31.54,60600.0,24.26,24.26,24.1527,24.1757,60600.0
2012-08-14 11:00:00,31.55,31.6,31.52,31.53,22400.0,24.1834,24.2217,24.1604,24.1681,22400.0
2012-08-14 11:30:00,31.54,31.57,31.5,31.54,14400.0,24.1757,24.1987,24.1451,24.1757,14400.0
2012-08-14 12:00:00,31.53,31.58,31.53,31.56,37800.0,24.1681,24.2064,24.1681,24.191,37800.0
2012-08-14 12:30:00,31.57,31.6,31.42,31.43,10600.0,24.1987,24.2217,24.0837,24.0914,10600.0
2012-08-14 13:00:00,31.42,31.48,31.42,31.47,15900.0,24.0837,24.1297,24.0837,24.1221,15900.0
2012-08-14 13:30:00,31.46,31.49,31.41,31.44,16600.0,24.1144,24.1374,24.0761,24.0991,16600.0
2012-08-14 14:00:00,31.44,31.59,31.44,31.55,17700.0,24.0991,24.214,24.0991,24.1834,17700.0
2012-08-14 14:30:00,31.55,31.55,31.45,31.5,31600.0,24.1834,24.1834,24.1067,24.1451,31600.0
2012-08-14 15:00:00,31.5,31.52,31.43,31.47,46400.0,24.1451,24.1604,24.0914,24.1221,46400.0
2012-08-14 15:30:00,31.48,31.48,31.36,31.47,90800.0,24.1297,24.1297,24.0377,24.1221,90800.0
2012-08-15 09:30:00,31.29,31.46,31.29,31.37,21000.0,23.9841,24.1144,23.9841,24.0454,21000.0
2012-08-15 10:00:00,31.39,31.47,31.22,31.24,73200.0,24.0607,24.1221,23.9304,23.9458,73200.0
2012-08-15 10:30:00,31.24,31.3,31.23,31.26,22700.0,23.9458,23.9918,23.9381,23.9611,22700.0
2012-08-15 11:00:00,31.25,31.29,31.22,31.24,53200.0,23.9534,23.9841,23.9304,23.9458,53200.0
2012-08-15 11:30:00,31.23,31.28,31.23,31.27,28900.0,23.9381,23.9764,23.9381,23.9688,28900.0
2012-08-15 12:00:00,31.27,31.3,31.21,31.27,32500.0,23.9688,23.9918,23.9228,23.9688,32500.0
2012-08-15 12:30:00,31.28,31.3,31.25,31.3,21800.0,23.9764,23.9918,23.9534,23.9918,21800.0
2012-08-15 13:00:00,31.3,31.39,31.3,31.36,18200.0,23.9918,24.0607,23.9918,24.0377,18200.0
2012-08-15 13:30:00,31.37,31.44,31.36,31.38,23100.0,24.0454,24.0991,24.0377,24.0531,23100.0
2012-08-15 14:00:00,31.38,31.39,31.3,31.39,22600.0,24.0531,24.0607,23.9918,24.0607,22600.0
2012-08-15 14:30:00,31.38,31.44,31.34,31.39,20300.0,24.0531,24.0991,24.0224,24.0607,20300.0
2012-08-15 15:00:00,31.4,31.51,31.31,31.32,73200.0,24.0684,24.1527,23.9994,24.0071,73200.0
2012-08-15 15:30:00,31.32,31.35,31.26,31.3,101300.0,24.0071,24.0301,23.9611,23.9918,101300.0
2012-08-16 09:30:00,31.25,31.55,31.25,31.44,38700.0,23.9534,24.1834,23.9534,24.0991,38700.0
2012-08-16 10:00:00,31.44,31.44,31.31,31.36,76300.0,24.0991,24.0991,23.9994,24.0377,76300.0
2012-08-16 10:30:00,31.37,31.77,31.36,31.76,65700.0,24.0454,24.352,24.0377,24.3443,65700.0
2012-08-16 11:00:00,31.75,31.81,31.7,31.72,18800.0,24.3367,24.3827,24.2984,24.3137,18800.0
2012-08-16 11:30:00,31.72,31.8,31.67,31.76,19600.0,24.3137,24.375,24.2754,24.3443,19600.0
2012-08-16 12:00:00,31.75,31.76,31.73,31.73,21700.0,24.3367,24.3443,24.3214,24.3214,21700.0
2012-08-16 12:30:00,31.73,31.74,31.64,31.65,36700.0,24.3214,24.329,24.2524,24.26,36700.0
2012-08-16 13:00:00,31.65,31.8,31.63,31.8,49700.0,24.26,24.375,24.2447,24.375,49700.0
2012-08-16 13:30:00,31.8,31.87,31.79,31.87,13100.0,24.375,24.4287,24.3673,24.4287,13100.0
2012-08-16 14:00:00,31.87,31.93,31.85,31.86,16900.0,24.4287,24.4747,24.4133,24.421,16900.0
2012-08-16 14:30:00,31.87,31.95,31.84,31.85,46300.0,24.4287,24.49,24.4057,24.4133,46300.0
2012-08-16 15:00:00,31.86,31.96,31.83,31.93,40900.0,24.421,24.4977,24.398,24.4747,40900.0
2012-08-16 15:30:00,31.93,31.94,31.82,31.84,60800.0,24.4747,24.4823,24.3903,24.4057,60800.0
2012-08-17 09:30:00,31.91,32.0,31.83,31.98,125600.0,24.4593,24.5283,24.398,24.513,125600.0
2012-08-17 10:00:00,31.99,32.07,31.95,32.01,48800.0,24.5206,24.582,24.49,24.536,48800.0
2012-08-17 10:30:00,32.0,32.0,31.92,31.99,23500.0,24.5283,24.5283,24.467,24.5206,23500.0
2012-08-17 11:00:00,32.0,32.04,31.95,31.95,30400.0,24.5283,24.559,24.49,24.49,30400.0
2012-08-17 11:30:00,31.95,32.01,31.95,32.01,14200.0,24.49,24.536,24.49,24.536,14200.0
2012-08-17 12:00:00,32.01,32.01,31.94,31.94,16000.0,24.536,24.536,24.4823,24.4823,16000.0
2012-08-17 12:30:00,31.94,31.94,31.89,31.9,18200.0,24.4823,24.4823,24.444,24.4517,18200.0
2012-08-17 13:00:00,31.9,31.96,31.89,31.96,28000.0,24.4517,24.4977,24.444,24.4977,28000.0
2012-08-17 13:30:00,31.96,32.02,31.95,32.01,20400.0,24.4977,24.5436,24.49,24.536,20400.0
2012-08-17 14:00:00,32.01,32.03,31.93,32.01,32100.0,24.536,24.5513,24.4747,24.536,32100.0
2012-08-17 14:30:00,32.02,32.11,32.02,32.08,41500.0,24.5436,24.6126,24.5436,24.5896,41500.0
2012-08-17 15:00:00,32.08,32.13,32.06,32.06,37600.0,24.5896,24.628,24.5743,24.5743,37600.0
2012-08-17 15:30:00,32.06,32.07,31.99,32.05,108000.0,24.5743,24.582,24.5206,24.5666,108000.0
2012-08-20 09:30:00,31.94,32.02,31.8,31.82,45800.0,24.4823,24.5436,24.375,24.3903,45800.0
2012-08-20 10:00:00,31.79,31.84,31.78,31.84,14200.0,24.3673,24.4057,24.3597,24.4057,14200.0
2012-08-20 10:30:00,31.84,32.05,31.8,32.05,38900.0,24.4057,24.5666,24.375,24.5666,38900.0
2012-08-20 11:00:00,32.05,32.05,31.99,32.03,19700.0,24.5666,24.5666,24.5206,24.5513,19700.0
2012-08-20 11:30:00,32.03,32.15,32.03,32.12,14500.0,24.5513,24.6433,24.5513,24.6203,14500.0
2012-08-20 12:00:00,32.12,32.15,32.09,32.09,14400.0,24.6203,24.6433,24.5973,24.5973,14400.0
2012-08-20 12:30:00,32.09,32.12,32.04,32.04,13200.0,24.5973,24.6203,24.559,24.559,13200.0
2012-08-20 13:00:00,32.03,32.09,32.03,32.08,18100.0,24.5513,24.5973,24.5513,24.5896,18100.0
2012-08-20 13:30:00,32.08,32.16,32.07,32.15,30500.0,24.5896,24.651,24.582,24.6433,30500.0
2012-08-20 14:00:00,32.15,32.23,32.1,32.19,22900.0,24.6433,24.7046,24.605,24.6739,22900.0
2012-08-20 14:30:00,32.19,32.23,32.05,32.09,34500.0,24.6739,24.7046,24.5666,24.5973,34500.0
2012-08-20 15:00:00,32.09,32.09,31.96,31.96,48700.0,24.5973,24.5973,24.4977,24.4977,48700.0
2012-08-20 15:30:00,31.97,32.0,31.92,31.95,105900.0,24.5053,24.5283,24.467,24.49,105900.0
2012-08-21 09:30:00,32.07,32.17,31.9,32.08,48900.0,24.582,24.6586,24.4517,24.5896,48900.0
2012-08-21 10:00:00,32.11,32.21,32.06,32.21,28100.0,24.6126,24.6893,24.5743,24.6893,28100.0
2012-08-21 10:30:00,32.21,32.26,32.07,32.08,38400.0,24.6893,24.7276,24.582,24.5896,38400.0
2012-08-21 11:00:00,32.1,32.18,32.09,32.09,26300.0,24.605,24.6663,24.5973,24.5973,26300.0
2012-08-21 11:30:00,32.09,32.13,32.03,32.09,17400.0,24.5973,24.628,24.5513,24.5973,17400.0
2012-08-21 12:00:00,32.09,32.09,31.99,32.05,33300.0,24.5973,24.5973,24.5206,24.5666,33300.0
2012-08-21 12:30:00,32.04,32.07,32.03,32.05,18300.0,24.559,24.582,24.5513,24.5666,18300.0
2012-08-21 13:00:00,32.04,32.04,31.97,31.97,12100.0,24.559,24.559,24.5053,24.5053,12100.0
2012-08-21 13:30:00,31.98,32.01,31.96,32.01,18900.0,24.513,24.536,24.4977,24.536,18900.0
2012-08-21 14:00:00,32.01,32.03,31.97,31.97,43900.0,24.536,24.5513,24.5053,24.5053,43900.0
2012-08-21 14:30:00,31.98,32.01,31.95,32.01,18400.0,24.513,24.536,24.49,24.536,18400.0
2012-08-21 15:00:00,32.0,32.0,31.73,31.76,65500.0,24.5283,24.5283,24.3214,24.3443,65500.0
2012-08-21 15:30:00,31.76,31.89,31.76,31.88,105000.0,24.3443,24.444,24.3443,24.4363,105000.0
2012-08-22 09:30:00,31.82,31.84,31.62,31.72,75800.0,24.3903,24.4057,24.237,24.3137,75800.0
2012-08-22 10:00:00,31.74,31.83,31.7,31.79,21600.0,24.329,24.398,24.2984,24.3673,21600.0
2012-08-22 10:30:00,31.81,31.81,31.6,31.6,11800.0,24.3827,24.3827,24.2217,24.2217,11800.0
2012-08-22 11:00:00,31.6,31.67,31.58,31.62,16400.0,24.2217,24.2754,24.2064,24.237,16400.0
2012-08-22 11:30:00,31.61,31.65,31.58,31.65,14200.0,24.2294,24.26,24.2064,24.26,14200.0
2012-08-22 12:00:00,31.66,31.69,31.54,31.56,42000.0,24.2677,24.2907,24.1757,24.191,42000.0
2012-08-22 12:30:00,31.56,31.56,31.51,31.51,10200.0,24.191,24.191,24.1527,24.1527,10200.0
2012-08-22 13:00:00,31.52,31.58,31.51,31.58,38500.0,24.1604,24.2064,24.1527,24.2064,38500.0
2012-08-22 13:30:00,31.59,31.61,31.52,31.56,10000.0,24.214,24.2294,24.1604,24.191,10000.0
2012-08-22 14:00:00,31.57,31.69,31.54,31.58,31500.0,24.1987,24.2907,24.1757,24.2064,31500.0
2012-08-22 14:30:00,31.57,31.71,31.57,31.69,31200.0,24.1987,24.306,24.1987,24.2907,31200.0
2012-08-22 15:00:00,31.68,31.68,31.6,31.64,49600.0,24.283,24.283,24.2217,24.2524,49600.0
2012-08-22 15:30:00,31.63,31.69,31.58,31.61,88400.0,24.2447,24.2907,24.2064,24.2294,88400.0
2012-08-23 09:30:00,31.59,31.59,31.33,31.36,83400.0,24.214,24.214,24.0147,24.0377,83400.0
2012-08-23 10:00:00,31.39,31.48,31.38,31.46,24100.0,24.0607,24.1297,24.0531,24.1144,24100.0
2012-08-23 10:30:00,31.45,31.51,31.42,31.46,18500.0,24.1067,24.1527,24.0837,24.1144,18500.0
2012-08-23 11:00:00,31.47,31.55,31.4,31.53,41100.0,24.1221,24.1834,24.0684,24.1681,41100.0
2012-08-23 11:30:00,31.52,31.53,31.45,31.48,9500.0,24.1604,24.1681,24.1067,24.1297,9500.0
2012-08-23 12:00:00,31.48,31.48,31.35,31.38,10000.0,24.1297,24.1297,24.0301,24.0531,10000.0
2012-08-23 12:30:00,31.38,31.38,31.28,31.31,63400.0,24.0531,24.0531,23.9764,23.9994,63400.0
2012-08-23 13:00:00,31.31,31.35,31.19,31.22,13400.0,23.9994,24.0301,23.9074,23.9304,13400.0
2012-08-23 13:30:00,31.22,31.3,31.18,31.28,31100.0,23.9304,23.9918,23.8998,23.9764,31100.0
2012-08-23 14:00:00,31.28,31.36,31.27,31.3,60700.0,23.9764,24.0377,23.9688,23.9918,60700.0
2012-08-23 14:30:00,31.31,31.43,31.31,31.35,32000.0,23.9994,24.0914,23.9994,24.0301,32000.0
2012-08-23 15:00:00,31.34,31.43,31.34,31.39,36600.0,24.0224,24.0914,24.0224,24.0607,36600.0
2012-08-23 15:30:00,31.39,31.43,31.33,31.34,76900.0,24.0607,24.0914,24.0147,24.0224,76900.0
2012-08-24 09:30:00,31.29,31.39,31.21,31.21,46400.0,23.9841,24.0607,23.9228,23.9228,46400.0
2012-08-24 10:00:00,31.2,31.37,31.2,31.29,28300.0,23.9151,24.0454,23.9151,23.9841,28300.0
2012-08-24 10:30:00,31.3,31.4,31.28,31.34,46100.0,23.9918,24.0684,23.9764,24.0224,46100.0
2012-08-24 11:00:00,31.35,31.47,31.33,31.4,44700.0,24.0301,24.1221,24.0147,24.0684,44700.0
2012-08-24 11:30:00,31.4,31.47,31.37,31.38,25300.0,24.0684,24.1221,24.0454,24.0531,25300.0
2012-08-24 12:00:00,31.37,31.49,31.37,31.48,30100.0,24.0454,24.1374,24.0454,24.1297,30100.0
2012-08-24 12:30:00,31.48,31.56,31.48,31.55,18000.0,24.1297,24.191,24.1297,24.1834,18000.0
2012-08-24 13:00:00,31.54,31.56,31.51,31.52,16600.0,24.1757,24.191,24.1527,24.1604,16600.0
2012-08-24 13:30:00,31.53,31.57,31.5,31.51,32200.0,24.1681,24.1987,24.1451,24.1527,32200.0
2012-08-24 14:00:00,31.51,31.54,31.51,31.53,20000.0,24.1527,24.1757,24.1527,24.1681,20000.0
2012-08-24 14:30:00,31.53,31.54,31.47,31.53,57700.0,24.1681,24.1757,24.1221,24.1681,57700.0
2012-08-24 15:00:00,31.53,31.59,31.52,31.54,42500.0,24.1681,24.214,24.1604,24.1757,42500.0
2012-08-24 15:30:00,31.54,31.59,31.49,31.51,74200.0,24.1757,24.214,24.1374,24.1527,74200.0
2012-08-27 09:30:00,31.59,31.64,31.32,31.32,50000.0,24.214,24.2524,24.0071,24.0071,50000.0
2012-08-27 10:00:00,31.32,31.32,31.14,31.14,61400.0,24.0071,24.0071,23.8691,23.8691,61400.0
2012-08-27 10:30:00,31.15,31.21,31.1,31.14,29200.0,23.8768,23.9228,23.8385,23.8691,29200.0
2012-08-27 11:00:00,31.15,31.26,31.15,31.26,32900.0,23.8768,23.9611,23.8768,23.9611,32900.0
2012-08-27 11:30:00,31.26,31.28,31.14,31.16,27400.0,23.9611,23.9764,23.8691,23.8844,27400.0
2012-08-27 12:00:00,31.17,31.19,31.1,31.11,24400.0,23.8921,23.9074,23.8385,23.8461,24400.0
2012-08-27 12:30:00,31.12,31.2,31.12,31.2,16500.0,23.8538,23.9151,23.8538,23.9151,16500.0
2012-08-27 13:00:00,31.19,31.21,31.14,31.14,19900.0,23.9074,23.9228,23.8691,23.8691,19900.0
2012-08-27 13:30:00,31.14,31.14,31.04,31.08,18900.0,23.8691,23.8691,23.7925,23.8231,18900.0
2012-08-27 14:00:00,31.08,31.09,31.01,31.05,28100.0,23.8231,23.8308,23.7695,23.8001,28100.0
2012-08-27 14:30:00,31.05,31.07,31.03,31.05,55500.0,23.8001,23.8155,23.7848,23.8001,55500.0
2012-08-27 15:00:00,31.05,31.07,31.0,31.04,54800.0,23.8001,23.8155,23.7618,23.7925,54800.0
2012-08-27 15:30:00,31.04,31.08,31.01,31.03,95100.0,23.7925,23.8231,23.7695,23.7848,95100.0
2012-08-28 09:30:00,31.01,31.11,30.86,31.0,43900.0,23.7695,23.8461,23.6545,23.7618,43900.0
2012-08-28 10:00:00,31.0,31.19,30.95,31.12,59600.0,23.7618,23.9074,23.7235,23.8538,59600.0
2012-08-28 10:30:00,31.12,31.16,31.01,31.01,24200.0,23.8538,23.8844,23.7695,23.7695,24200.0
2012-08-28 11:00:00,31.01,31.07,30.97,31.07,20700.0,23.7695,23.8155,23.7388,23.8155,20700.0
2012-08-28 11:30:00,31.07,31.12,31.04,31.12,18300.0,23.8155,23.8538,23.7925,23.8538,18300.0
2012-08-28 12:00:00,31.13,31.23,31.13,31.2,15200.0,23.8614,23.9381,23.8614,23.9151,15200.0
2012-08-28 12:30:00,31.2,31.22,31.16,31.22,16900.0,23.9151,23.9304,23.8844,23.9304,16900.0
2012-08-28 13:00:00,31.22,31.22,31.07,31.07,17700.0,23.9304,23.9304,23.8155,23.8155,17700.0
2012-08-28 13:30:00,31.06,31.09,31.04,31.06,16500.0,23.8078,23.8308,23.7925,23.8078,16500.0
2012-08-28 14:00:00,31.07,31.14,31.05,31.14,18600.0,23.8155,23.8691,23.8001,23.8691,18600.0
2012-08-28 14:30:00,31.14,31.15,31.04,31.1,15100.0,23.8691,23.8768,23.7925,23.8385,15100.0
2012-08-28 15:00:00,31.1,31.14,31.05,31.07,38400.0,23.8385,23.8691,23.8001,23.8155,38400.0
2012-08-28 15:30:00,31.07,31.1,31.04,31.08,76200.0,23.8155,23.8385,23.7925,23.8231,76200.0
2012-08-29 09:30:00,31.08,31.3,31.05,31.26,27000.0,23.8231,23.9918,23.8001,23.9611,27000.0
2012-08-29 10:00:00,31.26,31.27,31.16,31.2,43500.0,23.9611,23.9688,23.8844,23.9151,43500.0
2012-08-29 10:30:00,31.22,31.28,31.14,31.16,13400.0,23.9304,23.9764,23.8691,23.8844,13400.0
2012-08-29 11:00:00,31.18,31.21,31.15,31.2,32400.0,23.8998,23.9228,23.8768,23.9151,32400.0
2012-08-29 11:30:00,31.23,31.5,31.23,31.5,21900.0,23.9381,24.1451,23.9381,24.1451,21900.0
2012-08-29 12:00:00,31.49,31.51,31.45,31.5,23800.0,24.1374,24.1527,24.1067,24.1451,23800.0
2012-08-29 12:30:00,31.49,31.58,31.46,31.58,37800.0,24.1374,24.2064,24.1144,24.2064,37800.0
2012-08-29 13:00:00,31.59,31.67,31.59,31.64,18900.0,24.214,24.2754,24.214,24.2524,18900.0
2012-08-29 13:30:00,31.64,31.71,31.61,31.66,27200.0,24.2524,24.306,24.2294,24.2677,27200.0
2012-08-29 14:00:00,31.66,31.72,31.63,31.7,28800.0,24.2677,24.3137,24.2447,24.2984,28800.0
2012-08-29 14:30:00,31.71,31.71,31.62,31.63,33700.0,24.306,24.306,24.237,24.2447,33700.0
2012-08-29 15:00:00,31.63,31.63,31.53,31.54,45200.0,24.2447,24.2447,24.1681,24.1757,45200.0
2012-08-29 15:30:00,31.54,31.54,31.36,31.38,139500.0,24.1757,24.1757,24.0377,24.0531,139500.0
2012-08-30 09:30:00,31.17,31.19,30.88,30.95,42900.0,23.8921,23.9074,23.6698,23.7235,42900.0
2012-08-30 10:00:00,30.95,30.97,30.84,30.86,25400.0,23.7235,23.7388,23.6392,23.6545,25400.0
2012-08-30 10:30:00,30.86,30.91,30.81,30.84,25900.0,23.6545,23.6928,23.6162,23.6392,25900.0
2012-08-30 11:00:00,30.85,30.85,30.8,30.82,16200.0,23.6468,23.6468,23.6085,23.6238,16200.0
2012-08-30 11:30:00,30.83,30.85,30.77,30.78,18300.0,23.6315,23.6468,23.5855,23.5932,18300.0
2012-08-30 12:00:00,30.77,30.8,30.77,30.79,14900.0,23.5855,23.6085,23.5855,23.6008,14900.0
2012-08-30 12:30:00,30.8,30.87,30.8,30.85,18200.0,23.6085,23.6622,23.6085,23.6468,18200.0
2012-08-30 13:00:00,30.84,30.85,30.78,30.81,17800.0,23.6392,23.6468,23.5932,23.6162,17800.0
2012-08-30 13:30:00,30.81,30.89,30.81,30.89,12900.0,23.6162,23.6775,23.6162,23.6775,12900.0
2012-08-30 14:00:00,30.89,31.03,30.89,31.02,57500.0,23.6775,23.7848,23.6775,23.7771,57500.0
2012-08-30 14:30:00,31.01,31.07,31.01,31.05,35300.0,23.7695,23.8155,23.7695,23.8001,35300.0
2012-08-30 15:00:00,31.06,31.1,31.05,31.07,33300.0,23.8078,23.8385,23.8001,23.8155,33300.0
2012-08-30 15:30:00,31.08,31.11,30.98,31.02,82600.0,23.8231,23.8461,23.7465,23.7771,82600.0
2012-08-31 09:30:00,31.12,31.23,30.85,31.23,51600.0,24.06,24.1451,23.8513,24.1451,51600.0
2012-08-31 10:00:00,31.23,31.31,30.99,31.24,49300.0,24.1451,24.2069,23.9595,24.1528,49300.0
2012-08-31 10:30:00,31.23,31.39,31.19,31.38,23000.0,24.1451,24.2688,24.1141,24.261,23000.0
2012-08-31 11:00:00,31.39,31.42,31.31,31.33,35400.0,24.2688,24.292,24.2069,24.2224,35400.0
2012-08-31 11:30:00,31.34,31.35,31.25,31.25,27500.0,24.2301,24.2378,24.1605,24.1605,27500.0
2012-08-31 12:00:00,31.25,31.26,31.04,31.05,32100.0,24.1605,24.1683,23.9982,24.0059,32100.0
2012-08-31 12:30:00,31.07,31.14,31.03,31.13,39000.0,24.0214,24.0755,23.9904,24.0677,39000.0
2012-08-31 13:00:00,31.13,31.14,31.05,31.1,24400.0,24.0677,24.0755,24.0059,24.0445,24400.0
2012-08-31 13:30:00,31.11,31.25,31.1,31.24,22700.0,24.0523,24.1605,24.0445,24.1528,22700.0
2012-08-31 14:00:00,31.23,31.27,31.17,31.26,32200.0,24.1451,24.176,24.0987,24.1683,32200.0
2012-08-31 14:30:00,31.27,31.29,31.26,31.27,24900.0,24.176,24.1914,24.1683,24.176,24900.0
2012-08-31 15:00:00,31.28,31.28,31.18,31.2,38100.0,24.1837,24.1837,24.1064,24.1219,38100.0
2012-08-31 15:30:00,31.2,31.3,31.15,31.24,90400.0,24.1219,24.1992,24.0832,24.1528,90400.0
2012-09-04 09:30:00,31.25,31.25,30.98,31.08,17600.0,24.1605,24.1605,23.9518,24.0291,17600.0
2012-09-04 10:00:00,31.08,31.08,30.64,30.65,33000.0,24.0291,24.0291,23.6889,23.6966,33000.0
2012-09-04 10:30:00,30.63,30.73,30.61,30.67,34700.0,23.6812,23.7585,23.6657,23.7121,34700.0
2012-09-04 11:00:00,30.69,30.72,30.61,30.63,24100.0,23.7276,23.7508,23.6657,23.6812,24100.0
2012-09-04 11:30:00,30.63,30.64,30.51,30.56,30100.0,23.6812,23.6889,23.5884,23.6271,30100.0
2012-09-04 12:00:00,30.56,30.58,30.52,30.55,19700.0,23.6271,23.6425,23.5961,23.6193,19700.0
2012-09-04 12:30:00,30.54,30.59,30.53,30.58,19500.0,23.6116,23.6502,23.6039,23.6425,19500.0
2012-09-04 13:00:00,30.58,30.65,30.58,30.64,23600.0,23.6425,23.6966,23.6425,23.6889,23600.0
2012-09-04 13:30:00,30.65,30.65,30.55,30.6,19100.0,23.6966,23.6966,23.6193,23.658,19100.0
2012-09-04 14:00:00,30.6,30.71,30.57,30.7,30500.0,23.658,23.743,23.6348,23.7353,30500.0
2012-09-04 14:30:00,30.71,30.9,30.71,30.88,33500.0,23.743,23.8899,23.743,23.8745,33500.0
2012-09-04 15:00:00,30.88,30.99,28.91,30.22,887200.0,23.8745,23.9595,22.3514,23.3642,887200.0
2012-09-04 15:30:00,30.22,30.44,29.27,29.6,1195700.0,23.3642,23.5343,22.6297,22.8848,1195700.0
2012-09-05 09:30:00,29.39,29.62,29.22,29.52,165700.0,22.7225,22.9003,22.5911,22.823,165700.0
2012-09-05 10:00:00,29.52,29.63,29.42,29.46,106900.0,22.823,22.908,22.7457,22.7766,106900.0
2012-09-05 10:30:00,29.46,29.48,29.34,29.38,136800.0,22.7766,22.7921,22.6838,22.7148,136800.0
2012-09-05 11:00:00,29.37,29.48,29.36,29.43,104500.0,22.707,22.7921,22.6993,22.7534,104500.0
2012-09-05 11:30:00,29.44,29.47,29.37,29.46,66700.0,22.7611,22.7843,22.707,22.7766,66700.0
2012-09-05 12:00:00,29.45,29.81,29.42,29.81,154000.0,22.7689,23.0472,22.7457,23.0472,154000.0
2012-09-05 12:30:00,29.79,30.0,29.73,29.99,121900.0,23.0317,23.1941,22.9854,23.1864,121900.0
2012-09-05 13:00:00,29.98,30.04,29.88,29.88,67000.0,23.1786,23.225,23.1013,23.1013,67000.0
2012-09-05 13:30:00,29.87,29.89,29.8,29.87,89500.0,23.0936,23.1091,23.0395,23.0936,89500.0
2012-09-05 14:00:00,29.87,29.87,29.71,29.74,91800.0,23.0936,23.0936,22.9699,22.9931,91800.0
2012-09-05 14:30:00,29.75,29.91,29.72,29.9,87200.0,23.0008,23.1245,22.9776,23.1168,87200.0
2012-09-05 15:00:00,29.9,29.9,29.83,29.89,92700.0,23.1168,23.1168,23.0627,23.1091,92700.0
2012-09-05 15:30:00,29.89,29.91,29.8,29.87,230300.0,23.1091,23.1245,23.0395,23.0936,230300.0
2012-09-06 09:30:00,30.17,30.34,30.06,30.14,58400.0,23.3255,23.457,23.2405,23.3023,58400.0
2012-09-06 10:00:00,30.14,30.51,30.14,30.51,56900.0,23.3023,23.5884,23.3023,23.5884,56900.0
2012-09-06 10:30:00,30.51,30.73,30.5,30.72,46700.0,23.5884,23.7585,23.5807,23.7508,46700.0
2012-09-06 11:00:00,30.73,30.74,30.62,30.66,38500.0,23.7585,23.7662,23.6734,23.7044,38500.0
2012-09-06 11:30:00,30.67,30.67,30.57,30.6,45000.0,23.7121,23.7121,23.6348,23.658,45000.0
2012-09-06 12:00:00,30.6,30.68,30.6,30.63,28000.0,23.658,23.7198,23.658,23.6812,28000.0
2012-09-06 12:30:00,30.62,30.77,30.62,30.74,27100.0,23.6734,23.7894,23.6734,23.7662,27100.0
2012-09-06 13:00:00,30.74,30.76,30.69,30.72,35600.0,23.7662,23.7817,23.7276,23.7508,35600.0
2012-09-06 13:30:00,30.72,30.84,30.72,30.84,31700.0,23.7508,23.8435,23.7508,23.8435,31700.0
2012-09-06 14:00:00,30.84,30.91,30.82,30.88,50900.0,23.8435,23.8977,23.8281,23.8745,50900.0
2012-09-06 14:30:00,30.89,30.89,30.84,30.85,43300.0,23.8822,23.8822,23.8435,23.8513,43300.0
2012-09-06 15:00:00,30.85,30.86,30.77,30.81,43100.0,23.8513,23.859,23.7894,23.8203,43100.0
2012-09-06 15:30:00,30.8,30.86,30.74,30.82,168300.0,23.8126,23.859,23.7662,23.8281,168300.0
2012-09-07 09:30:00,30.65,30.93,30.64,30.75,35800.0,23.6966,23.9131,23.6889,23.774,35800.0
2012-09-07 10:00:00,30.75,30.81,30.73,30.79,25300.0,23.774,23.8203,23.7585,23.8049,25300.0
2012-09-07 10:30:00,30.78,30.81,30.72,30.73,27900.0,23.7971,23.8203,23.7508,23.7585,27900.0
2012-09-07 11:00:00,30.73,30.77,30.68,30.72,34100.0,23.7585,23.7894,23.7198,23.7508,34100.0
2012-09-07 11:30:00,30.73,30.79,30.72,30.74,21400.0,23.7585,23.8049,23.7508,23.7662,21400.0
2012-09-07 12:00:00,30.74,30.76,30.71,30.71,22700.0,23.7662,23.7817,23.743,23.743,22700.0
2012-09-07 12:30:00,30.71,30.76,30.71,30.75,16400.0,23.743,23.7817,23.743,23.774,16400.0
2012-09-07 13:00:00,30.75,30.76,30.72,30.75,18800.0,23.774,23.7817,23.7508,23.774,18800.0
2012-09-07 13:30:00,30.75,30.77,30.73,30.74,22700.0,23.774,23.7894,23.7585,23.7662,22700.0
2012-09-07 14:00:00,30.73,30.76,30.69,30.72,25500.0,23.7585,23.7817,23.7276,23.7508,25500.0
2012-09-07 14:30:00,30.73,30.76,30.72,30.73,35100.0,23.7585,23.7817,23.7508,23.7585,35100.0
2012-09-07 15:00:00,30.73,30.76,30.7,30.75,38200.0,23.7585,23.7817,23.7353,23.774,38200.0
2012-09-07 15:30:00,30.76,30.77,30.66,30.76,122900.0,23.7817,23.7894,23.7044,23.7817,122900.0
2012-09-10 09:30:00,30.66,30.81,30.66,30.81,37800.0,23.7044,23.8203,23.7044,23.8203,37800.0
2012-09-10 10:00:00,30.81,31.05,30.81,30.98,23800.0,23.8203,24.0059,23.8203,23.9518,23800.0
2012-09-10 10:30:00,30.95,31.0,30.92,30.92,22800.0,23.9286,23.9672,23.9054,23.9054,22800.0
2012-09-10 11:00:00,30.93,30.96,30.89,30.91,34600.0,23.9131,23.9363,23.8822,23.8977,34600.0
2012-09-10 11:30:00,30.91,30.96,30.91,30.94,16700.0,23.8977,23.9363,23.8977,23.9208,16700.0
2012-09-10 12:00:00,30.94,30.96,30.9,30.92,26500.0,23.9208,23.9363,23.8899,23.9054,26500.0
2012-09-10 12:30:00,30.91,30.91,30.86,30.89,18500.0,23.8977,23.8977,23.859,23.8822,18500.0
2012-09-10 13:00:00,30.89,30.91,30.88,30.9,17800.0,23.8822,23.8977,23.8745,23.8899,17800.0
2012-09-10 13:30:00,30.9,30.92,30.83,30.85,18600.0,23.8899,23.9054,23.8358,23.8513,18600.0
2012-09-10 14:00:00,30.85,30.91,30.85,30.9,25200.0,23.8513,23.8977,23.8513,23.8899,25200.0
2012-09-10 14:30:00,30.9,30.91,30.86,30.89,42600.0,23.8899,23.8977,23.859,23.8822,42600.0
2012-09-10 15:00:00,30.9,30.91,30.78,30.78,47700.0,23.8899,23.8977,23.7971,23.7971,47700.0
2012-09-10 15:30:00,30.78,30.79,30.6,30.62,156500.0,23.7971,23.8049,23.658,23.6734,156500.0
2012-09-11 09:30:00,30.6,30.69,30.53,30.65,49800.0,23.658,23.7276,23.6039,23.6966,49800.0
2012-09-11 10:00:00,30.65,30.68,30.62,30.67,52200.0,23.6966,23.7198,23.6734,23.7121,52200.0
2012-09-11 10:30:00,30.66,30.75,30.64,30.7,32600.0,23.7044,23.774,23.6889,23.7353,32600.0
2012-09-11 11:00:00,30.73,30.84,30.71,30.84,40000.0,23.7585,23.8435,23.743,23.8435,40000.0
2012-09-11 11:30:00,30.86,30.86,30.78,30.81,22100.0,23.859,23.859,23.7971,23.8203,22100.0
2012-09-11 12:00:00,30.82,30.84,30.75,30.8,21100.0,23.8281,23.8435,23.774,23.8126,21100.0
2012-09-11 12:30:00,30.8,30.84,30.77,30.8,21800.0,23.8126,23.8435,23.7894,23.8126,21800.0
2012-09-11 13:00:00,30.81,30.82,30.78,30.78,24400.0,23.8203,23.8281,23.7971,23.7971,24400.0
2012-09-11 13:30:00,30.78,30.81,30.77,30.77,21600.0,23.7971,23.8203,23.7894,23.7894,21600.0
2012-09-11 14:00:00,30.77,30.81,30.74,30.75,35000.0,23.7894,23.8203,23.7662,23.774,35000.0
2012-09-11 14:30:00,30.75,30.81,30.72,30.79,42100.0,23.774,23.8203,23.7508,23.8049,42100.0
2012-09-11 15:00:00,30.78,30.8,30.7,30.74,66100.0,23.7971,23.8126,23.7353,23.7662,66100.0
2012-09-11 15:30:00,30.74,30.78,30.69,30.69,131500.0,23.7662,23.7971,23.7276,23.7276,131500.0
2012-09-12 09:30:00,30.83,30.98,30.74,30.95,67500.0,23.8358,23.9518,23.7662,23.9286,67500.0
2012-09-12 10:00:00,30.93,30.95,30.7,30.71,54100.0,23.9131,23.9286,23.7353,23.743,54100.0
2012-09-12 10:30:00,30.71,30.72,30.61,30.71,37500.0,23.743,23.7508,23.6657,23.743,37500.0
2012-09-12 11:00:00,30.73,30.81,30.67,30.79,36900.0,23.7585,23.8203,23.7121,23.8049,36900.0
2012-09-12 11:30:00,30.8,30.83,30.69,30.69,28800.0,23.8126,23.8358,23.7276,23.7276,28800.0
2012-09-12 12:00:00,30.69,30.72,30.64,30.7,49400.0,23.7276,23.7508,23.6889,23.7353,49400.0
2012-09-12 12:30:00,30.69,30.77,30.69,30.72,30200.0,23.7276,23.7894,23.7276,23.7508,30200.0
2012-09-12 13:00:00,30.72,30.77,30.71,30.75,46200.0,23.7508,23.7894,23.743,23.774,46200.0
2012-09-12 13:30:00,30.76,30.78,30.72,30.75,46600.0,23.7817,23.7971,23.7508,23.774,46600.0
2012-09-12 14:00:00,30.76,30.76,30.63,30.66,55800.0,23.7817,23.7817,23.6812,23.7044,55800.0
2012-09-12 14:30:00,30.66,30.66,30.45,30.59,100300.0,23.7044,23.7044,23.542,23.6502,100300.0
2012-09-12 15:00:00,30.6,30.67,30.52,30.66,72100.0,23.658,23.7121,23.5961,23.7044,72100.0
2012-09-12 15:30:00,30.66,30.66,30.5,30.63,180400.0,23.7044,23.7044,23.5807,23.6812,180400.0
2012-09-13 09:30:00,30.66,30.66,30.39,30.4,37900.0,23.7044,23.7044,23.4956,23.5034,37900.0
2012-09-13 10:00:00,30.39,30.61,30.38,30.44,31700.0,23.4956,23.6657,23.4879,23.5343,31700.0
2012-09-13 10:30:00,30.43,30.52,30.43,30.52,31900.0,23.5265,23.5961,23.5265,23.5961,31900.0
2012-09-13 11:00:00,30.52,30.53,30.43,30.45,46300.0,23.5961,23.6039,23.5265,23.542,46300.0
2012-09-13 11:30:00,30.45,30.53,30.41,30.41,26300.0,23.542,23.6039,23.5111,23.5111,26300.0
2012-09-13 12:00:00,30.41,30.47,30.38,30.44,31000.0,23.5111,23.5575,23.4879,23.5343,31000.0
2012-09-13 12:30:00,30.43,30.7,30.41,30.66,93100.0,23.5265,23.7353,23.5111,23.7044,93100.0
2012-09-13 13:00:00,30.69,30.93,30.69,30.93,46400.0,23.7276,23.9131,23.7276,23.9131,46400.0
2012-09-13 13:30:00,30.93,31.0,30.92,30.94,35800.0,23.9131,23.9672,23.9054,23.9208,35800.0
2012-09-13 14:00:00,30.94,31.08,30.92,31.06,82300.0,23.9208,24.0291,23.9054,24.0136,82300.0
2012-09-13 14:30:00,31.05,31.05,30.9,31.0,59100.0,24.0059,24.0059,23.8899,23.9672,59100.0
2012-09-13 15:00:00,31.0,31.04,30.92,30.93,80700.0,23.9672,23.9982,23.9054,23.9131,80700.0
2012-09-13 15:30:00,30.92,30.96,30.89,30.96,152400.0,23.9054,23.9363,23.8822,23.9363,152400.0
2012-09-14 09:30:00,30.9,31.41,30.9,31.39,47300.0,23.8899,24.2842,23.8899,24.2688,47300.0
2012-09-14 10:00:00,31.4,31.72,31.39,31.72,57300.0,24.2765,24.5239,24.2688,24.5239,57300.0
2012-09-14 10:30:00,31.71,31.84,31.69,31.8,158200.0,24.5162,24.6167,24.5007,24.5857,158200.0
2012-09-14 11:00:00,31.8,31.86,31.74,31.8,50800.0,24.5857,24.6321,24.5394,24.5857,50800.0
2012-09-14 11:30:00,31.81,31.84,31.74,31.77,37500.0,24.5935,24.6167,24.5394,24.5625,37500.0
2012-09-14 12:00:00,31.76,31.91,31.75,31.9,25000.0,24.5548,24.6708,24.5471,24.6631,25000.0
2012-09-14 12:30:00,31.9,31.97,31.85,31.91,92300.0,24.6631,24.7172,24.6244,24.6708,92300.0
2012-09-14 13:00:00,31.9,31.9,31.71,31.73,40300.0,24.6631,24.6631,24.5162,24.5316,40300.0
2012-09-14 13:30:00,31.74,31.89,31.74,31.87,30600.0,24.5394,24.6553,24.5394,24.6399,30600.0
2012-09-14 14:00:00,31.86,31.87,31.74,31.78,44700.0,24.6321,24.6399,24.5394,24.5703,44700.0
2012-09-14 14:30:00,31.78,31.84,31.74,31.79,39600.0,24.5703,24.6167,24.5394,24.578,39600.0
2012-09-14 15:00:00,31.78,31.79,31.66,31.69,81200.0,24.5703,24.578,24.4775,24.5007,81200.0
2012-09-14 15:30:00,31.7,31.85,31.66,31.84,188900.0,24.5084,24.6244,24.4775,24.6167,188900.0
2012-09-17 09:30:00,31.75,31.75,31.32,31.42,33200.0,24.5471,24.5471,24.2146,24.292,33200.0
2012-09-17 10:00:00,31.42,31.55,31.39,31.53,23200.0,24.292,24.3925,24.2688,24.377,23200.0
2012-09-17 10:30:00,31.53,31.56,31.37,31.4,28500.0,24.377,24.4002,24.2533,24.2765,28500.0
2012-09-17 11:00:00,31.41,31.51,31.4,31.5,26100.0,24.2842,24.3615,24.2765,24.3538,26100.0
2012-09-17 11:30:00,31.49,31.53,31.37,31.41,83800.0,24.3461,24.377,24.2533,24.2842,83800.0
2012-09-17 12:00:00,31.41,31.51,31.37,31.49,24000.0,24.2842,24.3615,24.2533,24.3461,24000.0
2012-09-17 12:30:00,31.49,31.59,31.48,31.59,13100.0,24.3461,24.4234,24.3383,24.4234,13100.0
2012-09-17 13:00:00,31.57,31.58,31.51,31.55,19500.0,24.4079,24.4157,24.3615,24.3925,19500.0
2012-09-17 13:30:00,31.53,31.56,31.48,31.51,22700.0,24.377,24.4002,24.3383,24.3615,22700.0
2012-09-17 14:00:00,31.51,31.53,31.43,31.43,34600.0,24.3615,24.377,24.2997,24.2997,34600.0
2012-09-17 14:30:00,31.43,31.46,31.38,31.4,28600.0,24.2997,24.3229,24.261,24.2765,28600.0
2012-09-17 15:00:00,31.4,31.42,31.3,31.34,44900.0,24.2765,24.292,24.1992,24.2301,44900.0
2012-09-17 15:30:00,31.34,31.46,31.32,31.44,73600.0,24.2301,24.3229,24.2146,24.3074,73600.0
2012-09-18 09:30:00,31.42,31.42,31.25,31.36,22800.0,24.292,24.292,24.1605,24.2456,22800.0
2012-09-18 10:00:00,31.34,31.38,31.1,31.2,32000.0,24.2301,24.261,24.0445,24.1219,32000.0
2012-09-18 10:30:00,31.19,31.21,31.04,31.12,14900.0,24.1141,24.1296,23.9982,24.06,14900.0
2012-09-18 11:00:00,31.13,31.15,31.09,31.1,12900.0,24.0677,24.0832,24.0368,24.0445,12900.0
2012-09-18 11:30:00,31.1,31.1,31.02,31.02,13800.0,24.0445,24.0445,23.9827,23.9827,13800.0
2012-09-18 12:00:00,31.02,31.02,30.97,30.99,21800.0,23.9827,23.9827,23.944,23.9595,21800.0
2012-09-18 12:30:00,30.98,31.09,30.96,31.09,56500.0,23.9518,24.0368,23.9363,24.0368,56500.0
2012-09-18 13:00:00,31.09,31.14,31.03,31.09,18700.0,24.0368,24.0755,23.9904,24.0368,18700.0
2012-09-18 13:30:00,31.08,31.13,31.04,31.05,16700.0,24.0291,24.0677,23.9982,24.0059,16700.0
2012-09-18 14:00:00,31.06,31.14,31.03,31.1,22800.0,24.0136,24.0755,23.9904,24.0445,22800.0
2012-09-18 14:30:00,31.1,31.13,31.07,31.13,29800.0,24.0445,24.0677,24.0214,24.0677,29800.0
2012-09-18 15:00:00,31.13,31.21,31.09,31.14,44100.0,24.0677,24.1296,24.0368,24.0755,44100.0
2012-09-18 15:30:00,31.15,31.19,31.07,31.16,84000.0,24.0832,24.1141,24.0214,24.0909,84000.0
2012-09-19 09:30:00,31.16,31.44,31.16,31.31,24200.0,24.0909,24.3074,24.0909,24.2069,24200.0
2012-09-19 10:00:00,31.32,31.45,31.32,31.35,27900.0,24.2146,24.3151,24.2146,24.2378,27900.0
2012-09-19 10:30:00,31.33,31.37,31.27,31.35,12100.0,24.2224,24.2533,24.176,24.2378,12100.0
2012-09-19 11:00:00,31.35,31.4,31.29,31.4,13900.0,24.2378,24.2765,24.1914,24.2765,13900.0
2012-09-19 11:30:00,31.39,31.4,31.33,31.34,18100.0,24.2688,24.2765,24.2224,24.2301,18100.0
2012-09-19 12:00:00,31.34,31.43,31.31,31.43,31700.0,24.2301,24.2997,24.2069,24.2997,31700.0
2012-09-19 12:30:00,31.43,31.45,31.4,31.42,13300.0,24.2997,24.3151,24.2765,24.292,13300.0
2012-09-19 13:00:00,31.42,31.42,31.3,31.35,10700.0,24.292,24.292,24.1992,24.2378,10700.0
2012-09-19 13:30:00,31.36,31.43,31.33,31.38,28300.0,24.2456,24.2997,24.2224,24.261,28300.0
2012-09-19 14:00:00,31.37,31.46,31.34,31.44,13200.0,24.2533,24.3229,24.2301,24.3074,13200.0
2012-09-19 14:30:00,31.43,31.47,31.36,31.39,76700.0,24.2997,24.3306,24.2456,24.2688,76700.0
2012-09-19 15:00:00,31.39,31.39,31.26,31.3,34700.0,24.2688,24.2688,24.1683,24.1992,34700.0
2012-09-19 15:30:00,31.3,31.35,31.27,31.29,49200.0,24.1992,24.2378,24.176,24.1914,49200.0
2012-09-20 09:30:00,31.09,31.1,30.79,30.84,25600.0,24.0368,24.0445,23.8049,23.8435,25600.0
2012-09-20 10:00:00,30.83,30.9,30.78,30.85,62100.0,23.8358,23.8899,23.7971,23.8513,62100.0
2012-09-20 10:30:00,30.86,30.9,30.81,30.86,34900.0,23.859,23.8899,23.8203,23.859,34900.0
2012-09-20 11:00:00,30.88,30.96,30.85,30.88,43800.0,23.8745,23.9363,23.8513,23.8745,43800.0
2012-09-20 11:30:00,30.87,30.9,30.86,30.9,55900.0,23.8667,23.8899,23.859,23.8899,55900.0
2012-09-20 12:00:00,30.89,30.9,30.82,30.82,39000.0,23.8822,23.8899,23.8281,23.8281,39000.0
2012-09-20 12:30:00,30.83,30.87,30.79,30.84,29200.0,23.8358,23.8667,23.8049,23.8435,29200.0
2012-09-20 13:00:00,30.84,30.87,30.82,30.86,17500.0,23.8435,23.8667,23.8281,23.859,17500.0
2012-09-20 13:30:00,30.87,30.93,30.77,30.78,48300.0,23.8667,23.9131,23.7894,23.7971,48300.0
2012-09-20 14:00:00,30.78,30.94,30.77,30.87,39400.0,23.7971,23.9208,23.7894,23.8667,39400.0
2012-09-20 14:30:00,30.87,30.89,30.84,30.87,41300.0,23.8667,23.8822,23.8435,23.8667,41300.0
2012-09-20 15:00:00,30.87,30.92,30.83,30.87,72900.0,23.8667,23.9054,23.8358,23.8667,72900.0
2012-09-20 15:30:00,30.87,30.89,30.82,30.86,86000.0,23.8667,23.8822,23.8281,23.859,86000.0
2012-09-21 09:30:00,31.02,31.06,30.72,30.77,155500.0,23.9827,24.0136,23.7508,23.7894,155500.0
2012-09-21 10:00:00,30.76,30.84,30.67,30.75,102500.0,23.7817,23.8435,23.7121,23.774,102500.0
2012-09-21 10:30:00,30.76,30.79,30.64,30.69,66100.0,23.7817,23.8049,23.6889,23.7276,66100.0
2012-09-21 11:00:00,30.69,30.76,30.69,30.73,18800.0,23.7276,23.7817,23.7276,23.7585,18800.0
2012-09-21 11:30:00,30.73,30.88,30.73,30.88,26800.0,23.7585,23.8745,23.7585,23.8745,26800.0
2012-09-21 12:00:00,30.88,30.91,30.8,30.83,35100.0,23.8745,23.8977,23.8126,23.8358,35100.0
2012-09-21 12:30:00,30.83,30.95,30.82,30.92,46800.0,23.8358,23.9286,23.8281,23.9054,46800.0
2012-09-21 13:00:00,30.91,31.06,30.89,31.0,51400.0,23.8977,24.0136,23.8822,23.9672,51400.0
2012-09-21 13:30:00,31.0,31.04,30.94,31.01,25700.0,23.9672,23.9982,23.9208,23.975,25700.0
2012-09-21 14:00:00,31.01,31.06,30.98,31.0,42100.0,23.975,24.0136,23.9518,23.9672,42100.0
2012-09-21 14:30:00,30.99,31.05,30.98,31.03,46200.0,23.9595,24.0059,23.9518,23.9904,46200.0
2012-09-21 15:00:00,31.03,31.22,31.01,31.19,75100.0,23.9904,24.1373,23.975,24.1141,75100.0
2012-09-21 15:30:00,31.19,31.19,31.06,31.15,152200.0,24.1141,24.1141,24.0136,24.0832,152200.0
2012-09-24 09:30:00,30.93,31.08,30.92,30.98,19100.0,23.9131,24.0291,23.9054,23.9518,19100.0
2012-09-24 10:00:00,30.99,31.11,30.98,31.1,28100.0,23.9595,24.0523,23.9518,24.0445,28100.0
2012-09-24 10:30:00,31.1,31.26,31.08,31.26,39700.0,24.0445,24.1683,24.0291,24.1683,39700.0
2012-09-24 11:00:00,31.25,31.41,31.23,31.37,84700.0,24.1605,24.2842,24.1451,24.2533,84700.0
2012-09-24 11:30:00,31.37,31.41,31.34,31.39,53400.0,24.2533,24.2842,24.2301,24.2688,53400.0
2012-09-24 12:00:00,31.39,31.43,31.33,31.36,31000.0,24.2688,24.2997,24.2224,24.2456,31000.0
2012-09-24 12:30:00,31.36,31.43,31.32,31.43,37800.0,24.2456,24.2997,24.2146,24.2997,37800.0
2012-09-24 13:00:00,31.42,31.43,31.31,31.31,44900.0,24.292,24.2997,24.2069,24.2069,44900.0
2012-09-24 13:30:00,31.3,31.32,31.18,31.24,35600.0,24.1992,24.2146,24.1064,24.1528,35600.0
2012-09-24 14:00:00,31.23,31.32,31.19,31.22,117100.0,24.1451,24.2146,24.1141,24.1373,117100.0
2012-09-24 14:30:00,31.22,31.33,31.15,31.32,94100.0,24.1373,24.2224,24.0832,24.2146,94100.0
2012-09-24 15:00:00,31.32,31.4,31.26,31.4,58500.0,24.2146,24.2765,24.1683,24.2765,58500.0
2012-09-24 15:30:00,31.4,31.4,31.21,31.31,125900.0,24.2765,24.2765,24.1296,24.2069,125900.0
2012-09-25 09:30:00,31.36,31.39,31.19,31.28,17300.0,24.2456,24.2688,24.1141,24.1837,17300.0
2012-09-25 10:00:00,31.31,31.54,31.3,31.49,35100.0,24.2069,24.3847,24.1992,24.3461,35100.0
2012-09-25 10:30:00,31.49,31.53,31.39,31.47,50300.0,24.3461,24.377,24.2688,24.3306,50300.0
2012-09-25 11:00:00,31.48,31.54,31.4,31.41,28100.0,24.3383,24.3847,24.2765,24.2842,28100.0
2012-09-25 11:30:00,31.4,31.45,31.36,31.37,30300.0,24.2765,24.3151,24.2456,24.2533,30300.0
2012-09-25 12:00:00,31.37,31.43,31.33,31.43,43600.0,24.2533,24.2997,24.2224,24.2997,43600.0
2012-09-25 12:30:00,31.43,31.44,31.29,31.36,41700.0,24.2997,24.3074,24.1914,24.2456,41700.0
2012-09-25 13:00:00,31.36,31.36,31.23,31.27,36500.0,24.2456,24.2456,24.1451,24.176,36500.0
2012-09-25 13:30:00,31.27,31.35,31.25,31.34,47700.0,24.176,24.2378,24.1605,24.2301,47700.0
2012-09-25 14:00:00,31.34,31.35,31.25,31.31,106500.0,24.2301,24.2378,24.1605,24.2069,106500.0
2012-09-25 14:30:00,31.31,31.35,31.21,31.21,55300.0,24.2069,24.2378,24.1296,24.1296,55300.0
2012-09-25 15:00:00,31.21,31.25,31.04,31.22,114600.0,24.1296,24.1605,23.9982,24.1373,114600.0
2012-09-25 15:30:00,31.21,31.27,31.13,31.2,266800.0,24.1296,24.176,24.0677,24.1219,266800.0
2012-09-26 09:30:00,31.18,31.26,31.12,31.22,20500.0,24.1064,24.1683,24.06,24.1373,20500.0
2012-09-26 10:00:00,31.22,31.22,31.13,31.18,27300.0,24.1373,24.1373,24.0677,24.1064,27300.0
2012-09-26 10:30:00,31.2,31.2,31.09,31.15,55700.0,24.1219,24.1219,24.0368,24.0832,55700.0
2012-09-26 11:00:00,31.15,31.31,31.14,31.3,37000.0,24.0832,24.2069,24.0755,24.1992,37000.0
2012-09-26 11:30:00,31.3,31.35,31.2,31.23,20100.0,24.1992,24.2378,24.1219,24.1451,20100.0
2012-09-26 12:00:00,31.24,31.37,31.24,31.34,28400.0,24.1528,24.2533,24.1528,24.2301,28400.0
2012-09-26 12:30:00,31.34,31.4,31.28,31.38,30000.0,24.2301,24.2765,24.1837,24.261,30000.0
2012-09-26 13:00:00,31.38,31.4,31.29,31.33,27700.0,24.261,24.2765,24.1914,24.2224,27700.0
2012-09-26 13:30:00,31.34,31.38,31.29,31.35,43500.0,24.2301,24.261,24.1914,24.2378,43500.0
2012-09-26 14:00:00,31.35,31.4,31.31,31.32,60900.0,24.2378,24.2765,24.2069,24.2146,60900.0
2012-09-26 14:30:00,31.32,31.35,31.22,31.28,37800.0,24.2146,24.2378,24.1373,24.1837,37800.0
2012-09-26 15:00:00,31.27,31.3,31.16,31.24,42700.0,24.176,24.1992,24.0909,24.1528,42700.0
2012-09-26 15:30:00,31.25,31.32,31.23,31.27,97900.0,24.1605,24.2146,24.1451,24.176,97900.0
2012-09-27 09:30:00,31.4,31.4,31.17,31.23,15700.0,24.2765,24.2765,24.0987,24.1451,15700.0
2012-09-27 10:00:00,31.23,31.31,31.11,31.28,39100.0,24.1451,24.2069,24.0523,24.1837,39100.0
2012-09-27 10:30:00,31.27,31.37,31.24,31.32,27400.0,24.176,24.2533,24.1528,24.2146,27400.0
2012-09-27 11:00:00,31.32,31.45,31.32,31.43,45400.0,24.2146,24.3151,24.2146,24.2997,45400.0
2012-09-27 11:30:00,31.43,31.55,31.37,31.55,25100.0,24.2997,24.3925,24.2533,24.3925,25100.0
2012-09-27 12:00:00,31.53,31.64,31.51,31.59,25700.0,24.377,24.462,24.3615,24.4234,25700.0
2012-09-27 12:30:00,31.59,31.6,31.53,31.55,16800.0,24.4234,24.4311,24.377,24.3925,16800.0
2012-09-27 13:00:00,31.55,31.56,31.52,31.55,13400.0,24.3925,24.4002,24.3693,24.3925,13400.0
2012-09-27 13:30:00,31.54,31.68,31.54,31.66,28100.0,24.3847,24.493,24.3847,24.4775,28100.0
2012-09-27 14:00:00,31.67,31.76,31.66,31.68,36600.0,24.4852,24.5548,24.4775,24.493,36600.0
2012-09-27 14:30:00,31.68,31.74,31.6,31.6,54500.0,24.493,24.5394,24.4311,24.4311,54500.0
2012-09-27 15:00:00,31.61,31.63,31.55,31.6,45200.0,24.4388,24.4543,24.3925,24.4311,45200.0
2012-09-27 15:30:00,31.61,31.68,31.57,31.67,150800.0,24.4388,24.493,24.4079,24.4852,150800.0
2012-09-28 09:30:00,31.65,31.65,31.15,31.28,42500.0,24.4698,24.4698,24.0832,24.1837,42500.0
2012-09-28 10:00:00,31.28,31.4,31.27,31.38,30400.0,24.1837,24.2765,24.176,24.261,30400.0
2012-09-28 10:30:00,31.37,31.49,31.36,31.47,45000.0,24.2533,24.3461,24.2456,24.3306,45000.0
2012-09-28 11:00:00,31.47,31.52,31.44,31.47,32400.0,24.3306,24.3693,24.3074,24.3306,32400.0
2012-09-28 11:30:00,31.48,31.58,31.46,31.53,22200.0,24.3383,24.4157,24.3229,24.377,22200.0
2012-09-28 12:00:00,31.53,31.63,31.48,31.61,35300.0,24.377,24.4543,24.3383,24.4388,35300.0
2012-09-28 12:30:00,31.62,31.75,31.58,31.75,61400.0,24.4466,24.5471,24.4157,24.5471,61400.0
2012-09-28 13:00:00,31.74,31.77,31.65,31.76,32600.0,24.5394,24.5625,24.4698,24.5548,32600.0
2012-09-28 13:30:00,31.76,31.8,31.71,31.77,32800.0,24.5548,24.5857,24.5162,24.5625,32800.0
2012-09-28 14:00:00,31.76,31.77,31.68,31.71,37100.0,24.5548,24.5625,24.493,24.5162,37100.0
2012-09-28 14:30:00,31.7,31.8,31.66,31.79,50500.0,24.5084,24.5857,24.4775,24.578,50500.0
2012-09-28 15:00:00,31.78,31.81,31.7,31.75,46800.0,24.5703,24.5935,24.5084,24.5471,46800.0
2012-09-28 15:30:00,31.74,31.9,31.65,31.83,196300.0,24.5394,24.6631,24.4698,24.6089,196300.0
2012-10-01 09:30:00,31.94,32.05,31.79,31.96,88300.0,24.694,24.779,24.578,24.7094,88300.0
2012-10-01 10:00:00,31.96,32.3,31.96,32.11,66700.0,24.7094,24.9723,24.7094,24.8254,66700.0
2012-10-01 10:30:00,32.11,32.12,32.04,32.07,29600.0,24.8254,24.8331,24.7713,24.7945,29600.0
2012-10-01 11:00:00,32.06,32.13,32.06,32.1,35600.0,24.7868,24.8409,24.7868,24.8177,35600.0
2012-10-01 11:30:00,32.1,32.11,32.02,32.02,28400.0,24.8177,24.8254,24.7558,24.7558,28400.0
2012-10-01 12:00:00,32.03,32.06,31.97,32.06,25100.0,24.7636,24.7868,24.7172,24.7868,25100.0
2012-10-01 12:30:00,32.06,32.08,31.94,31.99,27500.0,24.7868,24.8022,24.694,24.7326,27500.0
2012-10-01 13:00:00,31.99,32.0,31.85,31.88,32500.0,24.7326,24.7404,24.6244,24.6476,32500.0
2012-10-01 13:30:00,31.88,31.91,31.79,31.91,28900.0,24.6476,24.6708,24.578,24.6708,28900.0
2012-10-01 14:00:00,31.92,32.0,31.87,31.97,37700.0,24.6785,24.7404,24.6399,24.7172,37700.0
2012-10-01 14:30:00,31.98,32.04,31.95,32.04,36200.0,24.7249,24.7713,24.7017,24.7713,36200.0
2012-10-01 15:00:00,32.04,32.04,31.82,31.9,83700.0,24.7713,24.7713,24.6012,24.6631,83700.0
2012-10-01 15:30:00,31.9,31.95,31.84,31.89,169400.0,24.6631,24.7017,24.6167,24.6553,169400.0
2012-10-02 09:30:00,31.94,32.1,31.93,31.97,33400.0,24.694,24.8177,24.6863,24.7172,33400.0
2012-10-02 10:00:00,31.95,31.98,31.83,31.87,33600.0,24.7017,24.7249,24.6089,24.6399,33600.0
2012-10-02 10:30:00,31.89,31.91,31.77,31.8,34100.0,24.6553,24.6708,24.5625,24.5857,34100.0
2012-10-02 11:00:00,31.81,31.81,31.7,31.71,35700.0,24.5935,24.5935,24.5084,24.5162,35700.0
2012-10-02 11:30:00,31.71,31.77,31.6,31.77,34700.0,24.5162,24.5625,24.4311,24.5625,34700.0
2012-10-02 12:00:00,31.76,31.83,31.72,31.8,52800.0,24.5548,24.6089,24.5239,24.5857,52800.0
2012-10-02 12:30:00,31.79,31.87,31.77,31.84,55600.0,24.578,24.6399,24.5625,24.6167,55600.0
2012-10-02 13:00:00,31.84,31.86,31.79,31.84,156400.0,24.6167,24.6321,24.578,24.6167,156400.0
2012-10-02 13:30:00,31.84,31.9,31.77,31.84,63300.0,24.6167,24.6631,24.5625,24.6167,63300.0
2012-10-02 14:00:00,31.83,31.91,31.81,31.85,24800.0,24.6089,24.6708,24.5935,24.6244,24800.0
2012-10-02 14:30:00,31.85,31.85,31.7,31.73,46000.0,24.6244,24.6244,24.5084,24.5316,46000.0
2012-10-02 15:00:00,31.73,31.81,31.71,31.8,48900.0,24.5316,24.5935,24.5162,24.5857,48900.0
2012-10-02 15:30:00,31.81,31.89,31.79,31.82,134100.0,24.5935,24.6553,24.578,24.6012,134100.0
2012-10-03 09:30:00,31.83,31.9,31.44,31.49,54000.0,24.6089,24.6631,24.3074,24.3461,54000.0
2012-10-03 10:00:00,31.49,31.59,31.31,31.56,31700.0,24.3461,24.4234,24.2069,24.4002,31700.0
2012-10-03 10:30:00,31.56,31.56,31.43,31.46,29200.0,24.4002,24.4002,24.2997,24.3229,29200.0
2012-10-03 11:00:00,31.46,31.59,31.45,31.52,40100.0,24.3229,24.4234,24.3151,24.3693,40100.0
2012-10-03 11:30:00,31.51,31.66,31.51,31.64,22800.0,24.3615,24.4775,24.3615,24.462,22800.0
2012-10-03 12:00:00,31.64,31.64,31.59,31.6,18500.0,24.462,24.462,24.4234,24.4311,18500.0
2012-10-03 12:30:00,31.61,31.7,31.61,31.68,9100.0,24.4388,24.5084,24.4388,24.493,9100.0
2012-10-03 13:00:00,31.69,31.75,31.68,31.74,9900.0,24.5007,24.5471,24.493,24.5394,9900.0
2012-10-03 13:30:00,31.74,31.74,31.57,31.66,20700.0,24.5394,24.5394,24.4079,24.4775,20700.0
2012-10-03 14:00:00,31.65,31.68,31.52,31.52,33800.0,24.4698,24.493,24.3693,24.3693,33800.0
2012-10-03 14:30:00,31.52,31.55,31.45,31.45,38600.0,24.3693,24.3925,24.3151,24.3151,38600.0
2012-10-03 15:00:00,31.45,31.46,31.33,31.41,93300.0,24.3151,24.3229,24.2224,24.2842,93300.0
2012-10-03 15:30:00,31.41,31.47,31.41,31.44,131000.0,24.2842,24.3306,24.2842,24.3074,131000.0
2012-10-04 09:30:00,29.72,30.3,29.5,29.93,383800.0,22.9776,23.426,22.8075,23.14,383800.0
2012-10-04 10:00:00,29.93,30.52,29.83,30.39,181200.0,23.14,23.5961,23.0627,23.4956,181200.0
2012-10-04 10:30:00,30.38,30.38,30.2,30.37,97700.0,23.4879,23.4879,23.3487,23.4802,97700.0
2012-10-04 11:00:00,30.36,30.38,30.14,30.25,102400.0,23.4724,23.4879,23.3023,23.3874,102400.0
2012-10-04 11:30:00,30.25,30.26,30.18,30.21,61700.0,23.3874,23.3951,23.3333,23.3565,61700.0
2012-10-04 12:00:00,30.22,30.38,30.21,30.31,62700.0,23.3642,23.4879,23.3565,23.4338,62700.0
2012-10-04 12:30:00,30.32,30.32,30.23,30.31,53700.0,23.4415,23.4415,23.3719,23.4338,53700.0
2012-10-04 13:00:00,30.32,30.45,30.3,30.43,54900.0,23.4415,23.542,23.426,23.5265,54900.0
2012-10-04 13:30:00,30.44,30.44,30.2,30.29,120300.0,23.5343,23.5343,23.3487,23.4183,120300.0
2012-10-04 14:00:00,30.29,30.3,30.09,30.2,90800.0,23.4183,23.426,23.2637,23.3487,90800.0
2012-10-04 14:30:00,30.2,30.31,30.2,30.29,74400.0,23.3487,23.4338,23.3487,23.4183,74400.0
2012-10-04 15:00:00,30.29,30.31,30.08,30.1,148100.0,23.4183,23.4338,23.2559,23.2714,148100.0
2012-10-04 15:30:00,30.1,30.14,30.02,30.08,319700.0,23.2714,23.3023,23.2096,23.2559,319700.0
2012-10-05 09:30:00,30.01,30.17,29.7,30.14,222900.0,23.2018,23.3255,22.9622,23.3023,222900.0
2012-10-05 10:00:00,30.15,30.15,30.0,30.01,97400.0,23.3101,23.3101,23.1941,23.2018,97400.0
2012-10-05 10:30:00,30.02,30.12,29.98,30.12,79000.0,23.2096,23.2869,23.1786,23.2869,79000.0
2012-10-05 11:00:00,30.13,30.15,30.06,30.11,74000.0,23.2946,23.3101,23.2405,23.2791,74000.0
2012-10-05 11:30:00,30.11,30.26,30.11,30.24,41300.0,23.2791,23.3951,23.2791,23.3797,41300.0
2012-10-05 12:00:00,30.25,30.27,30.16,30.24,45200.0,23.3874,23.4028,23.3178,23.3797,45200.0
2012-10-05 12:30:00,30.25,30.3,30.22,30.23,21300.0,23.3874,23.426,23.3642,23.3719,21300.0
2012-10-05 13:00:00,30.23,30.27,30.21,30.21,23600.0,23.3719,23.4028,23.3565,23.3565,23600.0
2012-10-05 13:30:00,30.2,30.21,30.08,30.08,28200.0,23.3487,23.3565,23.2559,23.2559,28200.0
2012-10-05 14:00:00,30.07,30.14,30.04,30.11,30700.0,23.2482,23.3023,23.225,23.2791,30700.0
2012-10-05 14:30:00,30.11,30.15,30.06,30.06,76100.0,23.2791,23.3101,23.2405,23.2405,76100.0
2012-10-05 15:00:00,30.07,30.12,30.04,30.1,79600.0,23.2482,23.2869,23.225,23.2714,79600.0
2012-10-05 15:30:00,30.1,30.11,29.96,30.04,141700.0,23.2714,23.2791,23.1632,23.225,141700.0
2012-10-08 09:30:00,29.97,30.11,29.95,30.0,70300.0,23.1709,23.2791,23.1554,23.1941,70300.0
2012-10-08 10:00:00,30.0,30.06,29.96,29.98,35600.0,23.1941,23.2405,23.1632,23.1786,35600.0
2012-10-08 10:30:00,29.98,30.19,29.96,30.17,34700.0,23.1786,23.341,23.1632,23.3255,34700.0
2012-10-08 11:00:00,30.15,30.18,30.07,30.1,32200.0,23.3101,23.3333,23.2482,23.2714,32200.0
2012-10-08 11:30:00,30.11,30.15,30.07,30.11,60400.0,23.2791,23.3101,23.2482,23.2791,60400.0
2012-10-08 12:00:00,30.11,30.14,30.05,30.11,46400.0,23.2791,23.3023,23.2328,23.2791,46400.0
2012-10-08 12:30:00,30.11,30.14,30.07,30.09,24800.0,23.2791,23.3023,23.2482,23.2637,24800.0
2012-10-08 13:00:00,30.1,30.14,30.04,30.07,19000.0,23.2714,23.3023,23.225,23.2482,19000.0
2012-10-08 13:30:00,30.08,30.13,30.07,30.08,24600.0,23.2559,23.2946,23.2482,23.2559,24600.0
2012-10-08 14:00:00,30.08,30.13,30.06,30.11,30600.0,23.2559,23.2946,23.2405,23.2791,30600.0
2012-10-08 14:30:00,30.12,30.13,30.06,30.06,38500.0,23.2869,23.2946,23.2405,23.2405,38500.0
2012-10-08 15:00:00,30.07,30.13,30.07,30.11,50500.0,23.2482,23.2946,23.2482,23.2791,50500.0
2012-10-08 15:30:00,30.1,30.11,30.0,30.03,174400.0,23.2714,23.2791,23.1941,23.2173,174400.0
2012-10-09 09:30:00,30.06,30.07,29.99,30.01,26800.0,23.2405,23.2482,23.1864,23.2018,26800.0
2012-10-09 10:00:00,30.01,30.14,30.01,30.06,18700.0,23.2018,23.3023,23.2018,23.2405,18700.0
2012-10-09 10:30:00,30.04,30.05,29.91,29.98,70500.0,23.225,23.2328,23.1245,23.1786,70500.0
2012-10-09 11:00:00,29.97,30.0,29.94,29.97,51200.0,23.1709,23.1941,23.1477,23.1709,51200.0
2012-10-09 11:30:00,29.97,29.99,29.88,29.95,41600.0,23.1709,23.1864,23.1013,23.1554,41600.0
2012-10-09 12:00:00,29.95,29.97,29.91,29.95,29700.0,23.1554,23.1709,23.1245,23.1554,29700.0
2012-10-09 12:30:00,29.95,30.02,29.93,30.0,45400.0,23.1554,23.2096,23.14,23.1941,45400.0
2012-10-09 13:00:00,30.0,30.02,29.95,29.99,24200.0,23.1941,23.2096,23.1554,23.1864,24200.0
2012-10-09 13:30:00,29.99,30.03,29.93,29.93,48800.0,23.1864,23.2173,23.14,23.14,48800.0
2012-10-09 14:00:00,29.93,29.99,29.93,29.97,42200.0,23.14,23.1864,23.14,23.1709,42200.0
2012-10-09 14:30:00,29.96,29.99,29.91,29.98,36200.0,23.1632,23.1864,23.1245,23.1786,36200.0
2012-10-09 15:00:00,29.99,30.0,29.93,29.94,60100.0,23.1864,23.1941,23.14,23.1477,60100.0
2012-10-09 15:30:00,29.95,29.96,29.9,29.9,106500.0,23.1554,23.1632,23.1168,23.1168,106500.0
2012-10-10 09:30:00,29.86,30.06,29.86,30.01,76000.0,23.0859,23.2405,23.0859,23.2018,76000.0
2012-10-10 10:00:00,30.01,30.12,29.99,30.04,40900.0,23.2018,23.2869,23.1864,23.225,40900.0
2012-10-10 10:30:00,30.05,30.11,29.99,30.11,23800.0,23.2328,23.2791,23.1864,23.2791,23800.0
2012-10-10 11:00:00,30.1,30.13,30.04,30.06,39900.0,23.2714,23.2946,23.225,23.2405,39900.0
2012-10-10 11:30:00,30.06,30.07,29.91,30.0,53700.0,23.2405,23.2482,23.1245,23.1941,53700.0
2012-10-10 12:00:00,30.0,30.07,30.0,30.07,31700.0,23.1941,23.2482,23.1941,23.2482,31700.0
2012-10-10 12:30:00,30.07,30.1,29.98,29.98,62200.0,23.2482,23.2714,23.1786,23.1786,62200.0
2012-10-10 13:00:00,29.97,30.08,29.96,30.07,43800.0,23.1709,23.2559,23.1632,23.2482,43800.0
2012-10-10 13:30:00,30.06,30.09,30.03,30.07,43900.0,23.2405,23.2637,23.2173,23.2482,43900.0
2012-10-10 14:00:00,30.07,30.17,29.93,29.96,65600.0,23.2482,23.3255,23.14,23.1632,65600.0
2012-10-10 14:30:00,29.96,29.97,29.91,29.91,46900.0,23.1632,23.1709,23.1245,23.1245,46900.0
2012-10-10 15:00:00,29.92,30.01,29.88,29.95,124400.0,23.1322,23.2018,23.1013,23.1554,124400.0
2012-10-10 15:30:00,29.95,29.96,29.82,29.88,83900.0,23.1554,23.1632,23.0549,23.1013,83900.0
2012-10-11 09:30:00,30.11,30.36,30.02,30.05,37200.0,23.2791,23.4724,23.2096,23.2328,37200.0
2012-10-11 10:00:00,30.08,30.15,30.06,30.15,11900.0,23.2559,23.3101,23.2405,23.3101,11900.0
2012-10-11 10:30:00,30.15,30.22,30.12,30.2,18800.0,23.3101,23.3642,23.2869,23.3487,18800.0
2012-10-11 11:00:00,30.21,30.21,30.1,30.15,19100.0,23.3565,23.3565,23.2714,23.3101,19100.0
2012-10-11 11:30:00,30.15,30.2,30.11,30.19,24400.0,23.3101,23.3487,23.2791,23.341,24400.0
2012-10-11 12:00:00,30.19,30.24,30.18,30.2,10800.0,23.341,23.3797,23.3333,23.3487,10800.0
2012-10-11 12:30:00,30.2,30.27,30.2,30.25,14000.0,23.3487,23.4028,23.3487,23.3874,14000.0
2012-10-11 13:00:00,30.24,30.27,30.16,30.2,14900.0,23.3797,23.4028,23.3178,23.3487,14900.0
2012-10-11 13:30:00,30.2,30.2,30.1,30.18,19600.0,23.3487,23.3487,23.2714,23.3333,19600.0
2012-10-11 14:00:00,30.18,30.23,30.15,30.22,28200.0,23.3333,23.3719,23.3101,23.3642,28200.0
2012-10-11 14:30:00,30.23,30.23,30.14,30.17,34000.0,23.3719,23.3719,23.3023,23.3255,34000.0
2012-10-11 15:00:00,30.18,30.24,30.15,30.16,52800.0,23.3333,23.3797,23.3101,23.3178,52800.0
2012-10-11 15:30:00,30.16,30.17,30.04,30.05,189600.0,23.3178,23.3255,23.225,23.2328,189600.0
2012-10-12 09:30:00,30.1,30.25,30.0,30.2,34600.0,23.2714,23.3874,23.1941,23.3487,34600.0
2012-10-12 10:00:00,30.18,30.22,29.99,30.05,24800.0,23.3333,23.3642,23.1864,23.2328,24800.0
2012-10-12 10:30:00,30.05,30.05,29.9,29.93,27400.0,23.2328,23.2328,23.1168,23.14,27400.0
2012-10-12 11:00:00,29.91,29.98,29.84,29.93,32100.0,23.1245,23.1786,23.0704,23.14,32100.0
2012-10-12 11:30:00,29.93,29.93,29.62,29.67,61200.0,23.14,23.14,22.9003,22.939,61200.0
2012-10-12 12:00:00,29.68,29.69,29.61,29.65,23200.0,22.9467,22.9544,22.8926,22.9235,23200.0
2012-10-12 12:30:00,29.65,29.73,29.64,29.73,27000.0,22.9235,22.9854,22.9158,22.9854,27000.0
2012-10-12 13:00:00,29.72,29.72,29.61,29.62,32700.0,22.9776,22.9776,22.8926,22.9003,32700.0
2012-10-12 13:30:00,29.62,29.66,29.58,29.64,25900.0,22.9003,22.9312,22.8694,22.9158,25900.0
2012-10-12 14:00:00,29.64,29.65,29.56,29.6,25600.0,22.9158,22.9235,22.8539,22.8848,25600.0
2012-10-12 14:30:00,29.6,29.68,29.56,29.62,36800.0,22.8848,22.9467,22.8539,22.9003,36800.0
2012-10-12 15:00:00,29.61,29.62,29.53,29.54,50700.0,22.8926,22.9003,22.8307,22.8385,50700.0
2012-10-12 15:30:00,29.55,29.62,29.53,29.55,124700.0,22.8462,22.9003,22.8307,22.8462,124700.0
2012-10-15 09:30:00,29.54,29.55,29.36,29.43,47100.0,22.8385,22.8462,22.6993,22.7534,47100.0
2012-10-15 10:00:00,29.4,29.49,29.36,29.36,27400.0,22.7302,22.7998,22.6993,22.6993,27400.0
2012-10-15 10:30:00,29.37,29.59,29.34,29.59,26000.0,22.707,22.8771,22.6838,22.8771,26000.0
2012-10-15 11:00:00,29.6,29.71,29.59,29.7,21500.0,22.8848,22.9699,22.8771,22.9622,21500.0
2012-10-15 11:30:00,29.71,29.86,29.7,29.82,27400.0,22.9699,23.0859,22.9622,23.0549,27400.0
2012-10-15 12:00:00,29.83,29.89,29.77,29.88,18100.0,23.0627,23.1091,23.0163,23.1013,18100.0
2012-10-15 12:30:00,29.89,29.99,29.88,29.95,21700.0,23.1091,23.1864,23.1013,23.1554,21700.0
2012-10-15 13:00:00,29.95,29.98,29.94,29.97,23900.0,23.1554,23.1786,23.1477,23.1709,23900.0
2012-10-15 13:30:00,29.98,30.07,29.97,30.01,33600.0,23.1786,23.2482,23.1709,23.2018,33600.0
2012-10-15 14:00:00,30.0,30.06,29.99,30.03,22500.0,23.1941,23.2405,23.1864,23.2173,22500.0
2012-10-15 14:30:00,30.03,30.05,29.92,29.96,29500.0,23.2173,23.2328,23.1322,23.1632,29500.0
2012-10-15 15:00:00,29.96,30.03,29.93,30.01,44400.0,23.1632,23.2173,23.14,23.2018,44400.0
2012-10-15 15:30:00,30.01,30.1,29.99,30.07,88200.0,23.2018,23.2714,23.1864,23.2482,88200.0
2012-10-16 09:30:00,30.24,30.4,30.18,30.38,39400.0,23.3797,23.5034,23.3333,23.4879,39400.0
2012-10-16 10:00:00,30.39,30.48,30.37,30.48,42200.0,23.4956,23.5652,23.4802,23.5652,42200.0
2012-10-16 10:30:00,30.47,30.54,30.37,30.4,30000.0,23.5575,23.6116,23.4802,23.5034,30000.0
2012-10-16 11:00:00,30.39,30.39,30.3,30.32,34700.0,23.4956,23.4956,23.426,23.4415,34700.0
2012-10-16 11:30:00,30.33,30.35,30.29,30.35,26200.0,23.4492,23.4647,23.4183,23.4647,26200.0
2012-10-16 12:00:00,30.35,30.41,30.34,30.38,20200.0,23.4647,23.5111,23.457,23.4879,20200.0
2012-10-16 12:30:00,30.38,30.43,30.37,30.37,18000.0,23.4879,23.5265,23.4802,23.4802,18000.0
2012-10-16 13:00:00,30.36,30.48,30.35,30.48,23200.0,23.4724,23.5652,23.4647,23.5652,23200.0
2012-10-16 13:30:00,30.48,30.53,30.46,30.52,31300.0,23.5652,23.6039,23.5497,23.5961,31300.0
2012-10-16 14:00:00,30.52,30.53,30.48,30.5,33400.0,23.5961,23.6039,23.5652,23.5807,33400.0
2012-10-16 14:30:00,30.5,30.52,30.45,30.45,26700.0,23.5807,23.5961,23.542,23.542,26700.0
2012-10-16 15:00:00,30.45,30.47,30.39,30.41,55100.0,23.542,23.5575,23.4956,23.5111,55100.0
2012-10-16 15:30:00,30.42,30.44,30.39,30.42,101300.0,23.5188,23.5343,23.4956,23.5188,101300.0
2012-10-17 09:30:00,30.52,30.67,30.42,30.67,77800.0,23.5961,23.7121,23.5188,23.7121,77800.0
2012-10-17 10:00:00,30.67,30.9,30.64,30.89,35100.0,23.7121,23.8899,23.6889,23.8822,35100.0
2012-10-17 10:30:00,30.88,30.94,30.83,30.89,21900.0,23.8745,23.9208,23.8358,23.8822,21900.0
2012-10-17 11:00:00,30.89,30.9,30.84,30.87,8300.0,23.8822,23.8899,23.8435,23.8667,8300.0
2012-10-17 11:30:00,30.88,30.93,30.88,30.91,13600.0,23.8745,23.9131,23.8745,23.8977,13600.0
2012-10-17 12:00:00,30.93,30.99,30.91,30.95,14700.0,23.9131,23.9595,23.8977,23.9286,14700.0
2012-10-17 12:30:00,30.95,30.99,30.95,30.99,25300.0,23.9286,23.9595,23.9286,23.9595,25300.0
2012-10-17 13:00:00,30.99,31.07,30.98,31.05,31500.0,23.9595,24.0214,23.9518,24.0059,31500.0
2012-10-17 13:30:00,31.05,31.16,31.05,31.16,70000.0,24.0059,24.0909,24.0059,24.0909,70000.0
2012-10-17 14:00:00,31.15,31.15,31.12,31.14,27700.0,24.0832,24.0832,24.06,24.0755,27700.0
2012-10-17 14:30:00,31.13,31.15,31.12,31.15,38500.0,24.0677,24.0832,24.06,24.0832,38500.0
2012-10-17 15:00:00,31.14,31.18,31.12,31.14,61300.0,24.0755,24.1064,24.06,24.0755,61300.0
2012-10-17 15:30:00,31.14,31.17,31.04,31.12,161000.0,24.0755,24.0987,23.9982,24.06,161000.0
2012-10-18 09:30:00,31.04,31.04,30.81,30.9,19300.0,23.9982,23.9982,23.8203,23.8899,19300.0
2012-10-18 10:00:00,30.97,31.03,30.8,30.88,24600.0,23.944,23.9904,23.8126,23.8745,24600.0
2012-10-18 10:30:00,30.87,30.98,30.82,30.93,59900.0,23.8667,23.9518,23.8281,23.9131,59900.0
2012-10-18 11:00:00,30.94,30.98,30.91,30.96,32000.0,23.9208,23.9518,23.8977,23.9363,32000.0
2012-10-18 11:30:00,30.96,30.99,30.93,30.95,63200.0,23.9363,23.9595,23.9131,23.9286,63200.0
2012-10-18 12:00:00,30.95,30.98,30.93,30.96,24800.0,23.9286,23.9518,23.9131,23.9363,24800.0
2012-10-18 12:30:00,30.96,30.99,30.89,30.95,38500.0,23.9363,23.9595,23.8822,23.9286,38500.0
2012-10-18 13:00:00,30.96,31.0,30.69,30.76,162400.0,23.9363,23.9672,23.7276,23.7817,162400.0
2012-10-18 13:30:00,30.8,30.85,30.78,30.82,17100.0,23.8126,23.8513,23.7971,23.8281,17100.0
2012-10-18 14:00:00,30.81,30.92,30.81,30.9,28700.0,23.8203,23.9054,23.8203,23.8899,28700.0
2012-10-18 14:30:00,30.89,30.94,30.82,30.85,35400.0,23.8822,23.9208,23.8281,23.8513,35400.0
2012-10-18 15:00:00,30.85,30.85,30.76,30.81,67500.0,23.8513,23.8513,23.7817,23.8203,67500.0
2012-10-18 15:30:00,30.81,30.88,30.8,30.83,163800.0,23.8203,23.8745,23.8126,23.8358,163800.0
2012-10-19 09:30:00,30.78,30.78,30.57,30.61,83200.0,23.7971,23.7971,23.6348,23.6657,83200.0
2012-10-19 10:00:00,30.62,30.64,30.55,30.58,31200.0,23.6734,23.6889,23.6193,23.6425,31200.0
2012-10-19 10:30:00,30.6,30.63,30.57,30.58,31600.0,23.658,23.6812,23.6348,23.6425,31600.0
2012-10-19 11:00:00,30.58,30.61,30.52,30.54,21600.0,23.6425,23.6657,23.5961,23.6116,21600.0
2012-10-19 11:30:00,30.53,30.55,30.22,30.33,69000.0,23.6039,23.6193,23.3642,23.4492,69000.0
2012-10-19 12:00:00,30.35,30.35,30.19,30.26,28100.0,23.4647,23.4647,23.341,23.3951,28100.0
2012-10-19 12:30:00,30.26,30.39,30.26,30.36,13300.0,23.3951,23.4956,23.3951,23.4724,13300.0
2012-10-19 13:00:00,30.35,30.4,30.33,30.38,24300.0,23.4647,23.5034,23.4492,23.4879,24300.0
2012-10-19 13:30:00,30.37,30.39,30.29,30.33,36100.0,23.4802,23.4956,23.4183,23.4492,36100.0
2012-10-19 14:00:00,30.32,30.36,30.21,30.25,21700.0,23.4415,23.4724,23.3565,23.3874,21700.0
2012-10-19 14:30:00,30.25,30.35,30.25,30.33,24200.0,23.3874,23.4647,23.3874,23.4492,24200.0
2012-10-19 15:00:00,30.33,30.42,30.29,30.39,37000.0,23.4492,23.5188,23.4183,23.4956,37000.0
2012-10-19 15:30:00,30.39,30.44,30.35,30.35,98500.0,23.4956,23.5343,23.4647,23.4647,98500.0
2012-10-22 09:30:00,30.2,30.34,30.14,30.24,9600.0,23.3487,23.457,23.3023,23.3797,9600.0
2012-10-22 10:00:00,30.24,30.38,30.2,30.25,13100.0,23.3797,23.4879,23.3487,23.3874,13100.0
2012-10-22 10:30:00,30.25,30.26,30.1,30.12,22100.0,23.3874,23.3951,23.2714,23.2869,22100.0
2012-10-22 11:00:00,30.11,30.12,29.99,30.04,22800.0,23.2791,23.2869,23.1864,23.225,22800.0
2012-10-22 11:30:00,30.06,30.19,30.04,30.1,50600.0,23.2405,23.341,23.225,23.2714,50600.0
2012-10-22 12:00:00,30.1,30.11,30.02,30.07,22500.0,23.2714,23.2791,23.2096,23.2482,22500.0
2012-10-22 12:30:00,30.08,30.1,30.03,30.07,10200.0,23.2559,23.2714,23.2173,23.2482,10200.0
2012-10-22 13:00:00,30.06,30.09,29.91,29.92,21200.0,23.2405,23.2637,23.1245,23.1322,21200.0
2012-10-22 13:30:00,29.92,29.95,29.86,29.95,33200.0,23.1322,23.1554,23.0859,23.1554,33200.0
2012-10-22 14:00:00,29.94,30.04,29.91,29.97,24500.0,23.1477,23.225,23.1245,23.1709,24500.0
2012-10-22 14:30:00,29.99,30.02,29.86,29.88,34000.0,23.1864,23.2096,23.0859,23.1013,34000.0
2012-10-22 15:00:00,29.89,29.98,29.85,29.98,35200.0,23.1091,23.1786,23.0781,23.1786,35200.0
2012-10-22 15:30:00,29.99,30.11,29.95,30.09,74200.0,23.1864,23.2791,23.1554,23.2637,74200.0
2012-10-23 09:30:00,29.66,30.02,29.5,29.5,65700.0,22.9312,23.2096,22.8075,22.8075,65700.0
2012-10-23 10:00:00,29.52,29.58,29.37,29.4,23000.0,22.823,22.8694,22.707,22.7302,23000.0
2012-10-23 10:30:00,29.39,29.42,29.27,29.34,33900.0,22.7225,22.7457,22.6297,22.6838,33900.0
2012-10-23 11:00:00,29.33,29.44,29.33,29.38,21100.0,22.6761,22.7611,22.6761,22.7148,21100.0
2012-10-23 11:30:00,29.38,29.48,29.34,29.48,32000.0,22.7148,22.7921,22.6838,22.7921,32000.0
2012-10-23 12:00:00,29.48,29.52,29.45,29.47,15500.0,22.7921,22.823,22.7689,22.7843,15500.0
2012-10-23 12:30:00,29.46,29.56,29.46,29.51,26600.0,22.7766,22.8539,22.7766,22.8153,26600.0
2012-10-23 13:00:00,29.5,29.83,29.5,29.62,80500.0,22.8075,23.0627,22.8075,22.9003,80500.0
2012-10-23 13:30:00,29.63,29.7,29.58,29.67,25100.0,22.908,22.9622,22.8694,22.939,25100.0
2012-10-23 14:00:00,29.66,29.77,29.65,29.72,27800.0,22.9312,23.0163,22.9235,22.9776,27800.0
2012-10-23 14:30:00,29.73,29.8,29.71,29.78,17200.0,22.9854,23.0395,22.9699,23.024,17200.0
2012-10-23 15:00:00,29.78,29.85,29.73,29.74,63200.0,23.024,23.0781,22.9854,22.9931,63200.0
2012-10-23 15:30:00,29.74,29.78,29.63,29.75,109500.0,22.9931,23.024,22.908,23.0008,109500.0
2012-10-24 09:30:00,31.92,33.87,31.89,32.49,370500.0,24.6785,26.1861,24.6553,25.1192,370500.0
2012-10-24 10:00:00,32.59,32.6,31.82,31.97,232700.0,25.1965,25.2043,24.6012,24.7172,232700.0
2012-10-24 10:30:00,31.96,32.16,31.71,31.9,151100.0,24.7094,24.8641,24.5162,24.6631,151100.0
2012-10-24 11:00:00,31.9,31.91,31.52,31.9,112900.0,24.6631,24.6708,24.3693,24.6631,112900.0
2012-10-24 11:30:00,31.9,32.25,31.88,32.14,81600.0,24.6631,24.9337,24.6476,24.8486,81600.0
2012-10-24 12:00:00,32.14,32.14,31.91,32.0,65400.0,24.8486,24.8486,24.6708,24.7404,65400.0
2012-10-24 12:30:00,32.0,32.06,31.83,32.06,122800.0,24.7404,24.7868,24.6089,24.7868,122800.0
2012-10-24 13:00:00,32.06,32.48,32.05,32.48,88700.0,24.7868,25.1115,24.779,25.1115,88700.0
2012-10-24 13:30:00,32.48,32.64,32.4,32.52,82600.0,25.1115,25.2352,25.0496,25.1424,82600.0
2012-10-24 14:00:00,32.54,32.65,32.4,32.59,92400.0,25.1579,25.2429,25.0496,25.1965,92400.0
2012-10-24 14:30:00,32.58,32.58,32.33,32.36,96000.0,25.1888,25.1888,24.9955,25.0187,96000.0
2012-10-24 15:00:00,32.36,32.41,32.09,32.26,98500.0,25.0187,25.0574,24.81,24.9414,98500.0
2012-10-24 15:30:00,32.26,32.35,32.2,32.25,322700.0,24.9414,25.011,24.895,24.9337,322700.0
2012-10-25 09:30:00,32.5,32.93,32.47,32.77,124200.0,25.1269,25.4594,25.1037,25.3357,124200.0
2012-10-25 10:00:00,32.77,32.99,32.6,32.77,53100.0,25.3357,25.5058,25.2043,25.3357,53100.0
2012-10-25 10:30:00,32.8,32.84,32.54,32.7,50900.0,25.3589,25.3898,25.1579,25.2816,50900.0
2012-10-25 11:00:00,32.69,32.69,32.49,32.5,37600.0,25.2738,25.2738,25.1192,25.1269,37600.0
2012-10-25 11:30:00,32.5,32.59,32.37,32.56,49800.0,25.1269,25.1965,25.0264,25.1733,49800.0
2012-10-25 12:00:00,32.56,32.57,32.43,32.56,28500.0,25.1733,25.1811,25.0728,25.1733,28500.0
2012-10-25 12:30:00,32.56,32.63,32.46,32.62,35900.0,25.1733,25.2274,25.096,25.2197,35900.0
2012-10-25 13:00:00,32.62,32.64,32.51,32.55,42600.0,25.2197,25.2352,25.1347,25.1656,42600.0
2012-10-25 13:30:00,32.54,32.57,32.45,32.57,36700.0,25.1579,25.1811,25.0883,25.1811,36700.0
2012-10-25 14:00:00,32.57,32.57,32.46,32.51,33400.0,25.1811,25.1811,25.096,25.1347,33400.0
2012-10-25 14:30:00,32.5,32.53,32.39,32.39,63200.0,25.1269,25.1501,25.0419,25.0419,63200.0
2012-10-25 15:00:00,32.39,32.52,32.29,32.45,113600.0,25.0419,25.1424,24.9646,25.0883,113600.0
2012-10-25 15:30:00,32.45,32.48,32.35,32.47,155000.0,25.0883,25.1115,25.011,25.1037,155000.0
2012-10-26 09:30:00,32.5,32.6,32.04,32.04,124500.0,25.1269,25.2043,24.7713,24.7713,124500.0
2012-10-26 10:00:00,32.02,32.16,31.96,31.96,74500.0,24.7558,24.8641,24.7094,24.7094,74500.0
2012-10-26 10:30:00,31.95,32.0,31.81,31.89,47400.0,24.7017,24.7404,24.5935,24.6553,47400.0
2012-10-26 11:00:00,31.89,32.09,31.88,32.08,43400.0,24.6553,24.81,24.6476,24.8022,43400.0
2012-10-26 11:30:00,32.09,32.22,32.08,32.2,36100.0,24.81,24.9105,24.8022,24.895,36100.0
2012-10-26 12:00:00,32.19,32.2,32.04,32.14,40600.0,24.8873,24.895,24.7713,24.8486,40600.0
2012-10-26 12:30:00,32.16,32.23,32.05,32.22,32000.0,24.8641,24.9182,24.779,24.9105,32000.0
2012-10-26 13:00:00,32.21,32.21,31.94,32.0,36600.0,24.9027,24.9027,24.694,24.7404,36600.0
2012-10-26 13:30:00,32.0,32.12,31.97,32.03,33200.0,24.7404,24.8331,24.7172,24.7636,33200.0
2012-10-26 14:00:00,32.04,32.11,32.02,32.11,25800.0,24.7713,24.8254,24.7558,24.8254,25800.0
2012-10-26 14:30:00,32.11,32.21,32.1,32.15,25400.0,24.8254,24.9027,24.8177,24.8563,25400.0
2012-10-26 15:00:00,32.15,32.31,32.15,32.3,32200.0,24.8563,24.98,24.8563,24.9723,32200.0
2012-10-26 15:30:00,32.31,32.33,32.19,32.25,118900.0,24.98,24.9955,24.8873,24.9337,118900.0
2012-10-31 09:30:00,32.37,33.37,32.37,32.87,83300.0,25.0264,25.7996,25.0264,25.413,83300.0
2012-10-31 10:00:00,32.87,33.01,32.75,32.77,74900.0,25.413,25.5212,25.3202,25.3357,74900.0
2012-10-31 10:30:00,32.75,32.78,32.43,32.5,33400.0,25.3202,25.3434,25.0728,25.1269,33400.0
2012-10-31 11:00:00,32.48,32.49,32.37,32.46,23400.0,25.1115,25.1192,25.0264,25.096,23400.0
2012-10-31 11:30:00,32.49,32.67,32.42,32.43,89900.0,25.1192,25.2584,25.0651,25.0728,89900.0
2012-10-31 12:00:00,32.43,32.46,32.27,32.3,22300.0,25.0728,25.096,24.9491,24.9723,22300.0
2012-10-31 12:30:00,32.32,32.33,32.17,32.3,38200.0,24.9878,24.9955,24.8718,24.9723,38200.0
2012-10-31 13:00:00,32.29,32.31,32.22,32.29,18200.0,24.9646,24.98,24.9105,24.9646,18200.0
2012-10-31 13:30:00,32.28,32.31,32.18,32.31,14100.0,24.9568,24.98,24.8795,24.98,14100.0
2012-10-31 14:00:00,32.31,32.36,32.25,32.28,25200.0,24.98,25.0187,24.9337,24.9568,25200.0
2012-10-31 14:30:00,32.28,32.39,32.25,32.29,23500.0,24.9568,25.0419,24.9337,24.9646,23500.0
2012-10-31 15:00:00,32.28,32.37,32.22,32.36,30800.0,24.9568,25.0264,24.9105,25.0187,30800.0
2012-10-31 15:30:00,32.36,32.42,32.3,32.38,100700.0,25.0187,25.0651,24.9723,25.0342,100700.0
2012-11-01 09:30:00,32.4,32.73,32.31,32.7,33300.0,25.0496,25.3048,24.98,25.2816,33300.0
2012-11-01 10:00:00,32.65,32.8,32.6,32.71,40600.0,25.2429,25.3589,25.2043,25.2893,40600.0
2012-11-01 10:30:00,32.69,32.87,32.69,32.76,32400.0,25.2738,25.413,25.2738,25.328,32400.0
2012-11-01 11:00:00,32.78,32.82,32.66,32.81,33900.0,25.3434,25.3743,25.2506,25.3666,33900.0
2012-11-01 11:30:00,32.81,32.94,32.8,32.91,37600.0,25.3666,25.4671,25.3589,25.4439,37600.0
2012-11-01 12:00:00,32.91,32.94,32.88,32.89,18400.0,25.4439,25.4671,25.4207,25.4285,18400.0
2012-11-01 12:30:00,32.89,32.92,32.77,32.78,25900.0,25.4285,25.4517,25.3357,25.3434,25900.0
2012-11-01 13:00:00,32.78,32.81,32.72,32.77,22900.0,25.3434,25.3666,25.297,25.3357,22900.0
2012-11-01 13:30:00,32.76,32.8,32.71,32.75,28200.0,25.328,25.3589,25.2893,25.3202,28200.0
2012-11-01 14:00:00,32.76,32.81,32.71,32.77,23700.0,25.328,25.3666,25.2893,25.3357,23700.0
2012-11-01 14:30:00,32.77,32.92,32.76,32.92,24600.0,25.3357,25.4517,25.328,25.4517,24600.0
2012-11-01 15:00:00,32.91,32.95,32.87,32.92,24600.0,25.4439,25.4749,25.413,25.4517,24600.0
2012-11-01 15:30:00,32.92,32.92,32.81,32.87,118800.0,25.4517,25.4517,25.3666,25.413,118800.0
2012-11-02 09:30:00,33.28,34.17,33.28,33.38,140100.0,25.73,26.4181,25.73,25.8073,140100.0
2012-11-02 10:00:00,33.38,33.5,33.2,33.5,82700.0,25.8073,25.9001,25.6681,25.9001,82700.0
2012-11-02 10:30:00,33.5,33.57,33.38,33.56,45400.0,25.9001,25.9542,25.8073,25.9465,45400.0
2012-11-02 11:00:00,33.56,33.66,33.46,33.6,143400.0,25.9465,26.0238,25.8692,25.9774,143400.0
2012-11-02 11:30:00,33.61,33.73,33.39,33.39,197300.0,25.9851,26.0779,25.815,25.815,197300.0
2012-11-02 12:00:00,33.38,33.39,33.11,33.14,33700.0,25.8073,25.815,25.5986,25.6217,33700.0
2012-11-02 12:30:00,33.14,33.21,33.14,33.15,8100.0,25.6217,25.6759,25.6217,25.6295,8100.0
2012-11-02 13:00:00,33.15,33.26,33.15,33.25,17000.0,25.6295,25.7145,25.6295,25.7068,17000.0
2012-11-02 13:30:00,33.25,33.31,33.24,33.3,40500.0,25.7068,25.7532,25.6991,25.7454,40500.0
2012-11-02 14:00:00,33.3,33.32,33.25,33.3,32500.0,25.7454,25.7609,25.7068,25.7454,32500.0
2012-11-02 14:30:00,33.29,33.35,33.2,33.32,47300.0,25.7377,25.7841,25.6681,25.7609,47300.0
2012-11-02 15:00:00,33.32,33.35,33.2,33.23,51400.0,25.7609,25.7841,25.6681,25.6913,51400.0
2012-11-02 15:30:00,33.22,33.26,33.14,33.19,108500.0,25.6836,25.7145,25.6217,25.6604,108500.0
2012-11-05 09:30:00,33.03,33.07,32.8,33.02,49600.0,25.5367,25.5676,25.3589,25.529,49600.0
2012-11-05 10:00:00,33.01,33.09,32.89,33.05,28400.0,25.5212,25.5831,25.4285,25.5522,28400.0
2012-11-05 10:30:00,33.05,33.24,33.04,33.14,23100.0,25.5522,25.6991,25.5444,25.6217,23100.0
2012-11-05 11:00:00,33.14,33.19,33.08,33.19,30400.0,25.6217,25.6604,25.5754,25.6604,30400.0
2012-11-05 11:30:00,33.2,33.31,33.2,33.31,31400.0,25.6681,25.7532,25.6681,25.7532,31400.0
2012-11-05 12:00:00,33.29,33.35,33.28,33.3,15300.0,25.7377,25.7841,25.73,25.7454,15300.0
2012-11-05 12:30:00,33.31,33.34,33.24,33.34,22700.0,25.7532,25.7764,25.6991,25.7764,22700.0
2012-11-05 13:00:00,33.34,33.39,33.33,33.39,17900.0,25.7764,25.815,25.7686,25.815,17900.0
2012-11-05 13:30:00,33.39,33.43,33.37,33.39,25300.0,25.815,25.846,25.7996,25.815,25300.0
2012-11-05 14:00:00,33.39,33.49,33.38,33.48,30800.0,25.815,25.8923,25.8073,25.8846,30800.0
2012-11-05 14:30:00,33.48,33.57,33.45,33.55,47300.0,25.8846,25.9542,25.8614,25.9387,47300.0
2012-11-05 15:00:00,33.55,33.61,33.54,33.6,64200.0,25.9387,25.9851,25.931,25.9774,64200.0
2012-11-05 15:30:00,33.6,33.84,33.59,33.7,266700.0,25.9774,26.1629,25.9697,26.0547,266700.0
2012-11-06 09:30:00,33.74,33.87,33.47,33.87,74200.0,26.0856,26.1861,25.8769,26.1861,74200.0
2012-11-06 10:00:00,33.85,33.86,33.71,33.73,23200.0,26.1707,26.1784,26.0624,26.0779,23200.0
2012-11-06 10:30:00,33.73,33.84,33.7,33.8,20800.0,26.0779,26.1629,26.0547,26.132,20800.0
2012-11-06 11:00:00,33.8,33.89,33.8,33.87,27800.0,26.132,26.2016,26.132,26.1861,27800.0
2012-11-06 11:30:00,33.85,34.16,33.85,34.02,76400.0,26.1707,26.4103,26.1707,26.3021,76400.0
2012-11-06 12:00:00,34.01,34.14,34.0,34.08,45500.0,26.2944,26.3949,26.2866,26.3485,45500.0
2012-11-06 12:30:00,34.07,34.12,33.98,34.07,40400.0,26.3408,26.3794,26.2712,26.3408,40400.0
2012-11-06 13:00:00,34.07,34.13,34.05,34.11,46400.0,26.3408,26.3872,26.3253,26.3717,46400.0
2012-11-06 13:30:00,34.1,34.13,34.05,34.06,25800.0,26.364,26.3872,26.3253,26.333,25800.0
2012-11-06 14:00:00,34.06,34.08,33.95,33.97,23800.0,26.333,26.3485,26.248,26.2635,23800.0
2012-11-06 14:30:00,33.95,34.0,33.92,33.96,47100.0,26.248,26.2866,26.2248,26.2557,47100.0
2012-11-06 15:00:00,33.96,34.0,33.88,33.96,108600.0,26.2557,26.2866,26.1939,26.2557,108600.0
2012-11-06 15:30:00,33.95,34.06,33.9,34.05,219900.0,26.248,26.333,26.2093,26.3253,219900.0
2012-11-07 09:30:00,33.82,33.86,33.5,33.73,53500.0,26.1475,26.1784,25.9001,26.0779,53500.0
2012-11-07 10:00:00,33.73,33.73,33.57,33.65,64600.0,26.0779,26.0779,25.9542,26.016,64600.0
2012-11-07 10:30:00,33.65,33.67,33.22,33.22,42500.0,26.016,26.0315,25.6836,25.6836,42500.0
2012-11-07 11:00:00,33.24,33.29,33.05,33.05,19100.0,25.6991,25.7377,25.5522,25.5522,19100.0
2012-11-07 11:30:00,33.06,33.14,32.98,33.14,35000.0,25.5599,25.6217,25.498,25.6217,35000.0
2012-11-07 12:00:00,33.14,33.42,33.11,33.39,46400.0,25.6217,25.8382,25.5986,25.815,46400.0
2012-11-07 12:30:00,33.4,33.49,33.35,33.38,38800.0,25.8228,25.8923,25.7841,25.8073,38800.0
2012-11-07 13:00:00,33.38,33.61,33.37,33.54,42800.0,25.8073,25.9851,25.7996,25.931,42800.0
2012-11-07 13:30:00,33.56,33.6,33.54,33.54,31700.0,25.9465,25.9774,25.931,25.931,31700.0
2012-11-07 14:00:00,33.55,33.6,33.51,33.54,46600.0,25.9387,25.9774,25.9078,25.931,46600.0
2012-11-07 14:30:00,33.54,33.62,33.48,33.59,66200.0,25.931,25.9929,25.8846,25.9697,66200.0
2012-11-07 15:00:00,33.59,33.61,33.41,33.51,64100.0,25.9697,25.9851,25.8305,25.9078,64100.0
2012-11-07 15:30:00,33.51,33.53,33.33,33.34,132700.0,25.9078,25.9233,25.7686,25.7764,132700.0
2012-11-08 09:30:00,33.33,33.6,33.17,33.53,55400.0,25.7686,25.9774,25.6449,25.9233,55400.0
2012-11-08 10:00:00,33.55,33.59,33.43,33.56,69500.0,25.9387,25.9697,25.846,25.9465,69500.0
2012-11-08 10:30:00,33.57,33.71,33.51,33.62,54700.0,25.9542,26.0624,25.9078,25.9929,54700.0
2012-11-08 11:00:00,33.6,33.65,33.41,33.47,49600.0,25.9774,26.016,25.8305,25.8769,49600.0
2012-11-08 11:30:00,33.48,33.56,33.4,33.42,44700.0,25.8846,25.9465,25.8228,25.8382,44700.0
2012-11-08 12:00:00,33.41,33.44,33.29,33.35,42200.0,25.8305,25.8537,25.7377,25.7841,42200.0
2012-11-08 12:30:00,33.33,33.35,33.23,33.29,35100.0,25.7686,25.7841,25.6913,25.7377,35100.0
2012-11-08 13:00:00,33.33,33.34,33.12,33.17,34600.0,25.7686,25.7764,25.6063,25.6449,34600.0
2012-11-08 13:30:00,33.17,33.29,33.14,33.23,54200.0,25.6449,25.7377,25.6217,25.6913,54200.0
2012-11-08 14:00:00,33.24,33.3,33.15,33.3,30900.0,25.6991,25.7454,25.6295,25.7454,30900.0
2012-11-08 14:30:00,33.3,33.31,33.21,33.27,37600.0,25.7454,25.7532,25.6759,25.7223,37600.0
2012-11-08 15:00:00,33.23,33.26,33.18,33.24,69900.0,25.6913,25.7145,25.6527,25.6991,69900.0
2012-11-08 15:30:00,33.24,33.25,32.98,32.99,161800.0,25.6991,25.7068,25.498,25.5058,161800.0
2012-11-09 09:30:00,32.91,33.21,32.86,33.2,53400.0,25.4439,25.6759,25.4053,25.6681,53400.0
2012-11-09 10:00:00,33.18,33.47,33.15,33.38,38500.0,25.6527,25.8769,25.6295,25.8073,38500.0
2012-11-09 10:30:00,33.36,33.4,33.23,33.33,32500.0,25.7918,25.8228,25.6913,25.7686,32500.0
2012-11-09 11:00:00,33.34,33.42,33.29,33.32,46800.0,25.7764,25.8382,25.7377,25.7609,46800.0
2012-11-09 11:30:00,33.33,33.41,33.31,33.36,30100.0,25.7686,25.8305,25.7532,25.7918,30100.0
2012-11-09 12:00:00,33.37,33.52,33.36,33.44,31200.0,25.7996,25.9155,25.7918,25.8537,31200.0
2012-11-09 12:30:00,33.44,33.46,33.36,33.36,14300.0,25.8537,25.8692,25.7918,25.7918,14300.0
2012-11-09 13:00:00,33.36,33.38,33.12,33.12,37100.0,25.7918,25.8073,25.6063,25.6063,37100.0
2012-11-09 13:30:00,33.15,33.17,33.04,33.07,23900.0,25.6295,25.6449,25.5444,25.5676,23900.0
2012-11-09 14:00:00,33.07,33.07,33.0,33.05,20100.0,25.5676,25.5676,25.5135,25.5522,20100.0
2012-11-09 14:30:00,33.05,33.17,33.03,33.04,20700.0,25.5522,25.6449,25.5367,25.5444,20700.0
2012-11-09 15:00:00,33.02,33.06,32.97,33.04,32600.0,25.529,25.5599,25.4903,25.5444,32600.0
2012-11-09 15:30:00,33.04,33.13,32.94,32.98,97200.0,25.5444,25.614,25.4671,25.498,97200.0
2012-11-12 09:30:00,32.99,33.24,32.95,32.96,25200.0,25.5058,25.6991,25.4749,25.4826,25200.0
2012-11-12 10:00:00,32.93,32.94,32.67,32.82,41100.0,25.4594,25.4671,25.2584,25.3743,41100.0
2012-11-12 10:30:00,32.82,32.88,32.56,32.59,30900.0,25.3743,25.4207,25.1733,25.1965,30900.0
2012-11-12 11:00:00,32.57,32.67,32.53,32.58,35100.0,25.1811,25.2584,25.1501,25.1888,35100.0
2012-11-12 11:30:00,32.58,32.86,32.57,32.82,49500.0,25.1888,25.4053,25.1811,25.3743,49500.0
2012-11-12 12:00:00,32.83,32.91,32.82,32.83,20200.0,25.3821,25.4439,25.3743,25.3821,20200.0
2012-11-12 12:30:00,32.83,33.03,32.82,32.98,34000.0,25.3821,25.5367,25.3743,25.498,34000.0
2012-11-12 13:00:00,32.97,33.06,32.96,33.05,23200.0,25.4903,25.5599,25.4826,25.5522,23200.0
2012-11-12 13:30:00,33.05,33.08,33.0,33.05,21500.0,25.5522,25.5754,25.5135,25.5522,21500.0
2012-11-12 14:00:00,33.04,33.04,32.9,32.9,22000.0,25.5444,25.5444,25.4362,25.4362,22000.0
2012-11-12 14:30:00,32.9,32.93,32.8,32.82,33400.0,25.4362,25.4594,25.3589,25.3743,33400.0
2012-11-12 15:00:00,32.81,32.86,32.77,32.77,71400.0,25.3666,25.4053,25.3357,25.3357,71400.0
2012-11-12 15:30:00,32.77,32.85,32.77,32.8,84200.0,25.3357,25.3975,25.3357,25.3589,84200.0
2012-11-13 09:30:00,32.8,33.03,32.5,32.9,23700.0,25.3589,25.5367,25.1269,25.4362,23700.0
2012-11-13 10:00:00,32.89,32.91,32.67,32.74,26300.0,25.4285,25.4439,25.2584,25.3125,26300.0
2012-11-13 10:30:00,32.71,32.84,32.61,32.79,27400.0,25.2893,25.3898,25.212,25.3511,27400.0
2012-11-13 11:00:00,32.79,32.84,32.75,32.78,45100.0,25.3511,25.3898,25.3202,25.3434,45100.0
2012-11-13 11:30:00,32.78,32.88,32.7,32.87,27100.0,25.3434,25.4207,25.2816,25.413,27100.0
2012-11-13 12:00:00,32.9,32.93,32.84,32.89,13000.0,25.4362,25.4594,25.3898,25.4285,13000.0
2012-11-13 12:30:00,32.89,32.9,32.71,32.79,29300.0,25.4285,25.4362,25.2893,25.3511,29300.0
2012-11-13 13:00:00,32.78,32.92,32.72,32.88,28300.0,25.3434,25.4517,25.297,25.4207,28300.0
2012-11-13 13:30:00,32.9,32.92,32.81,32.88,29600.0,25.4362,25.4517,25.3666,25.4207,29600.0
2012-11-13 14:00:00,32.89,32.98,32.85,32.96,22300.0,25.4285,25.498,25.3975,25.4826,22300.0
2012-11-13 14:30:00,32.97,32.97,32.79,32.81,29100.0,25.4903,25.4903,25.3511,25.3666,29100.0
2012-11-13 15:00:00,32.81,32.87,32.68,32.71,44800.0,25.3666,25.413,25.2661,25.2893,44800.0
2012-11-13 15:30:00,32.71,32.74,32.55,32.55,122200.0,25.2893,25.3125,25.1656,25.1656,122200.0
2012-11-14 09:30:00,32.61,32.85,32.39,32.5,102600.0,25.212,25.3975,25.0419,25.1269,102600.0
2012-11-14 10:00:00,32.49,32.6,32.37,32.49,48600.0,25.1192,25.2043,25.0264,25.1192,48600.0
2012-11-14 10:30:00,32.47,32.55,32.44,32.55,52800.0,25.1037,25.1656,25.0806,25.1656,52800.0
2012-11-14 11:00:00,32.56,32.62,32.51,32.58,50600.0,25.1733,25.2197,25.1347,25.1888,50600.0
2012-11-14 11:30:00,32.59,32.7,32.5,32.7,35400.0,25.1965,25.2816,25.1269,25.2816,35400.0
2012-11-14 12:00:00,32.71,32.71,32.53,32.56,33700.0,25.2893,25.2893,25.1501,25.1733,33700.0
2012-11-14 12:30:00,32.58,32.66,32.44,32.55,54300.0,25.1888,25.2506,25.0806,25.1656,54300.0
2012-11-14 13:00:00,32.54,32.62,32.48,32.58,30900.0,25.1579,25.2197,25.1115,25.1888,30900.0
2012-11-14 13:30:00,32.58,32.59,32.48,32.55,30800.0,25.1888,25.1965,25.1115,25.1656,30800.0
2012-11-14 14:00:00,32.56,32.61,32.45,32.53,92700.0,25.1733,25.212,25.0883,25.1501,92700.0
2012-11-14 14:30:00,32.52,32.53,32.38,32.39,40900.0,25.1424,25.1501,25.0342,25.0419,40900.0
2012-11-14 15:00:00,32.39,32.42,32.17,32.22,72200.0,25.0419,25.0651,24.8718,24.9105,72200.0
2012-11-14 15:30:00,32.21,32.28,32.12,32.23,243300.0,24.9027,24.9568,24.8331,24.9182,243300.0
2012-11-15 09:30:00,32.22,32.41,32.16,32.22,55400.0,24.9105,25.0574,24.8641,24.9105,55400.0
2012-11-15 10:00:00,32.22,32.33,32.03,32.04,61800.0,24.9105,24.9955,24.7636,24.7713,61800.0
2012-11-15 10:30:00,32.06,32.13,32.0,32.01,34500.0,24.7868,24.8409,24.7404,24.7481,34500.0
2012-11-15 11:00:00,32.0,32.08,31.88,31.92,24900.0,24.7404,24.8022,24.6476,24.6785,24900.0
2012-11-15 11:30:00,31.9,32.0,31.78,31.87,21800.0,24.6631,24.7404,24.5703,24.6399,21800.0
2012-11-15 12:00:00,31.86,31.89,31.77,31.79,10500.0,24.6321,24.6553,24.5625,24.578,10500.0
2012-11-15 12:30:00,31.79,31.93,31.75,31.85,13200.0,24.578,24.6863,24.5471,24.6244,13200.0
2012-11-15 13:00:00,31.85,31.99,31.82,31.99,16200.0,24.6244,24.7326,24.6012,24.7326,16200.0
2012-11-15 13:30:00,31.98,32.13,31.94,32.03,27300.0,24.7249,24.8409,24.694,24.7636,27300.0
2012-11-15 14:00:00,32.02,32.04,31.81,31.82,29100.0,24.7558,24.7713,24.5935,24.6012,29100.0
2012-11-15 14:30:00,31.84,31.94,31.77,31.77,40600.0,24.6167,24.694,24.5625,24.5625,40600.0
2012-11-15 15:00:00,31.79,31.81,31.71,31.74,77100.0,24.578,24.5935,24.5162,24.5394,77100.0
2012-11-15 15:30:00,31.74,31.9,31.7,31.76,187700.0,24.5394,24.6631,24.5084,24.5548,187700.0
2012-11-16 09:30:00,31.79,31.96,31.54,31.55,143000.0,24.578,24.7094,24.3847,24.3925,143000.0
2012-11-16 10:00:00,31.56,31.76,31.48,31.76,70200.0,24.4002,24.5548,24.3383,24.5548,70200.0
2012-11-16 10:30:00,31.76,31.79,31.59,31.64,52300.0,24.5548,24.578,24.4234,24.462,52300.0
2012-11-16 11:00:00,31.64,31.65,31.4,31.46,59600.0,24.462,24.4698,24.2765,24.3229,59600.0
2012-11-16 11:30:00,31.46,31.79,31.38,31.79,39800.0,24.3229,24.578,24.261,24.578,39800.0
2012-11-16 12:00:00,31.8,31.83,31.69,31.75,19500.0,24.5857,24.6089,24.5007,24.5471,19500.0
2012-11-16 12:30:00,31.75,31.92,31.75,31.9,16200.0,24.5471,24.6785,24.5471,24.6631,16200.0
2012-11-16 13:00:00,31.88,31.88,31.69,31.74,20100.0,24.6476,24.6476,24.5007,24.5394,20100.0
2012-11-16 13:30:00,31.77,31.87,31.74,31.87,18900.0,24.5625,24.6399,24.5394,24.6399,18900.0
2012-11-16 14:00:00,31.86,31.88,31.75,31.79,15400.0,24.6321,24.6476,24.5471,24.578,15400.0
2012-11-16 14:30:00,31.8,31.85,31.75,31.82,23800.0,24.5857,24.6244,24.5471,24.6012,23800.0
2012-11-16 15:00:00,31.82,31.97,31.79,31.94,30100.0,24.6012,24.7172,24.578,24.694,30100.0
2012-11-16 15:30:00,31.94,32.03,31.9,31.98,84000.0,24.694,24.7636,24.6631,24.7249,84000.0
2012-11-19 09:30:00,32.38,32.75,32.36,32.64,82900.0,25.0342,25.3202,25.0187,25.2352,82900.0
2012-11-19 10:00:00,32.66,32.7,32.46,32.47,21600.0,25.2506,25.2816,25.096,25.1037,21600.0
2012-11-19 10:30:00,32.46,32.54,32.38,32.4,48400.0,25.096,25.1579,25.0342,25.0496,48400.0
2012-11-19 11:00:00,32.43,32.43,32.32,32.35,33100.0,25.0728,25.0728,24.9878,25.011,33100.0
2012-11-19 11:30:00,32.35,32.38,32.26,32.36,18700.0,25.011,25.0342,24.9414,25.0187,18700.0
2012-11-19 12:00:00,32.35,32.41,32.32,32.35,24900.0,25.011,25.0574,24.9878,25.011,24900.0
2012-11-19 12:30:00,32.34,32.38,32.27,32.27,23000.0,25.0032,25.0342,24.9491,24.9491,23000.0
2012-11-19 13:00:00,32.28,32.3,32.19,32.19,33600.0,24.9568,24.9723,24.8873,24.8873,33600.0
2012-11-19 13:30:00,32.19,32.21,32.14,32.16,28400.0,24.8873,24.9027,24.8486,24.8641,28400.0
2012-11-19 14:00:00,32.16,32.22,32.14,32.21,37600.0,24.8641,24.9105,24.8486,24.9027,37600.0
2012-11-19 14:30:00,32.22,32.32,32.19,32.31,24300.0,24.9105,24.9878,24.8873,24.98,24300.0
2012-11-19 15:00:00,32.31,32.44,32.28,32.42,29400.0,24.98,25.0806,24.9568,25.0651,29400.0
2012-11-19 15:30:00,32.42,32.42,32.29,32.36,86600.0,25.0651,25.0651,24.9646,25.0187,86600.0
2012-11-20 09:30:00,32.38,32.78,32.19,32.76,70600.0,25.0342,25.3434,24.8873,25.328,70600.0
2012-11-20 10:00:00,32.76,32.88,32.72,32.85,37300.0,25.328,25.4207,25.297,25.3975,37300.0
2012-11-20 10:30:00,32.84,32.9,32.83,32.89,42300.0,25.3898,25.4362,25.3821,25.4285,42300.0
2012-11-20 11:00:00,32.87,32.98,32.83,32.96,29900.0,25.413,25.498,25.3821,25.4826,29900.0
2012-11-20 11:30:00,32.97,33.07,32.96,33.04,29400.0,25.4903,25.5676,25.4826,25.5444,29400.0
2012-11-20 12:00:00,33.05,33.06,32.88,32.92,16200.0,25.5522,25.5599,25.4207,25.4517,16200.0
2012-11-20 12:30:00,32.91,32.99,32.88,32.99,44000.0,25.4439,25.5058,25.4207,25.5058,44000.0
2012-11-20 13:00:00,32.96,32.96,32.73,32.73,45900.0,25.4826,25.4826,25.3048,25.3048,45900.0
2012-11-20 13:30:00,32.72,32.83,32.72,32.82,18300.0,25.297,25.3821,25.297,25.3743,18300.0
2012-11-20 14:00:00,32.81,32.91,32.77,32.91,19900.0,25.3666,25.4439,25.3357,25.4439,19900.0
2012-11-20 14:30:00,32.9,32.95,32.87,32.92,20000.0,25.4362,25.4749,25.413,25.4517,20000.0
2012-11-20 15:00:00,32.92,33.05,32.91,33.05,66500.0,25.4517,25.5522,25.4439,25.5522,66500.0
2012-11-20 15:30:00,33.05,33.09,32.98,33.06,113700.0,25.5522,25.5831,25.498,25.5599,113700.0
2012-11-21 09:30:00,33.05,33.45,33.02,33.45,105800.0,25.5522,25.8614,25.529,25.8614,105800.0
2012-11-21 10:00:00,33.42,33.42,33.24,33.31,27800.0,25.8382,25.8382,25.6991,25.7532,27800.0
2012-11-21 10:30:00,33.34,33.34,33.23,33.31,21900.0,25.7764,25.7764,25.6913,25.7532,21900.0
2012-11-21 11:00:00,33.31,33.32,33.26,33.27,23700.0,25.7532,25.7609,25.7145,25.7223,23700.0
2012-11-21 11:30:00,33.28,33.28,33.18,33.2,15400.0,25.73,25.73,25.6527,25.6681,15400.0
2012-11-21 12:00:00,33.2,33.24,33.18,33.24,21700.0,25.6681,25.6991,25.6527,25.6991,21700.0
2012-11-21 12:30:00,33.23,33.25,33.19,33.21,19300.0,25.6913,25.7068,25.6604,25.6759,19300.0
2012-11-21 13:00:00,33.21,33.26,33.18,33.24,12400.0,25.6759,25.7145,25.6527,25.6991,12400.0
2012-11-21 13:30:00,33.24,33.34,33.24,33.27,7400.0,25.6991,25.7764,25.6991,25.7223,7400.0
2012-11-21 14:00:00,33.27,33.28,33.18,33.22,9700.0,25.7223,25.73,25.6527,25.6836,9700.0
2012-11-21 14:30:00,33.22,33.24,33.2,33.21,8700.0,25.6836,25.6991,25.6681,25.6759,8700.0
2012-11-21 15:00:00,33.21,33.25,33.17,33.19,16100.0,25.6759,25.7068,25.6449,25.6604,16100.0
2012-11-21 15:30:00,33.18,33.25,33.18,33.22,37100.0,25.6527,25.7068,25.6527,25.6836,37100.0
2012-11-23 09:30:00,33.35,33.62,33.02,33.6,46000.0,25.7841,25.9929,25.529,25.9774,46000.0
2012-11-23 10:00:00,33.62,33.82,33.62,33.82,25500.0,25.9929,26.1475,25.9929,26.1475,25500.0
2012-11-23 10:30:00,33.8,33.8,33.72,33.74,16100.0,26.132,26.132,26.0702,26.0856,16100.0
2012-11-23 11:00:00,33.74,33.79,33.73,33.73,15100.0,26.0856,26.1243,26.0779,26.0779,15100.0
2012-11-23 11:30:00,33.73,33.75,33.66,33.69,16600.0,26.0779,26.0934,26.0238,26.047,16600.0
2012-11-23 12:00:00,33.69,33.72,33.66,33.7,16100.0,26.047,26.0702,26.0238,26.0547,16100.0
2012-11-23 12:30:00,33.68,33.81,33.66,33.8,53900.0,26.0392,26.1397,26.0238,26.132,53900.0
2012-11-26 09:30:00,33.7,35.32,33.63,34.0,59800.0,26.0547,27.3072,26.0006,26.2866,59800.0
2012-11-26 10:00:00,34.01,34.01,33.78,33.92,89500.0,26.2944,26.2944,26.1166,26.2248,89500.0
2012-11-26 10:30:00,33.91,33.94,33.82,33.86,79800.0,26.2171,26.2403,26.1475,26.1784,79800.0
2012-11-26 11:00:00,33.86,33.9,33.8,33.85,49900.0,26.1784,26.2093,26.132,26.1707,49900.0
2012-11-26 11:30:00,33.85,33.92,33.84,33.88,98300.0,26.1707,26.2248,26.1629,26.1939,98300.0
2012-11-26 12:00:00,33.88,33.93,33.87,33.88,30000.0,26.1939,26.2325,26.1861,26.1939,30000.0
2012-11-26 12:30:00,33.86,33.94,33.78,33.79,46100.0,26.1784,26.2403,26.1166,26.1243,46100.0
2012-11-26 13:00:00,33.79,33.8,33.68,33.72,23200.0,26.1243,26.132,26.0392,26.0702,23200.0
2012-11-26 13:30:00,33.72,33.78,33.71,33.75,16900.0,26.0702,26.1166,26.0624,26.0934,16900.0
2012-11-26 14:00:00,33.73,33.77,33.69,33.72,20900.0,26.0779,26.1088,26.047,26.0702,20900.0
2012-11-26 14:30:00,33.71,33.85,33.7,33.85,24400.0,26.0624,26.1707,26.0547,26.1707,24400.0
2012-11-26 15:00:00,33.85,33.92,33.84,33.9,38900.0,26.1707,26.2248,26.1629,26.2093,38900.0
2012-11-26 15:30:00,33.9,33.92,33.77,33.83,121000.0,26.2093,26.2248,26.1088,26.1552,121000.0
2012-11-27 09:30:00,33.75,33.75,32.99,33.6,55700.0,26.0934,26.0934,25.5058,25.9774,55700.0
2012-11-27 10:00:00,33.61,33.66,33.44,33.5,31500.0,25.9851,26.0238,25.8537,25.9001,31500.0
2012-11-27 10:30:00,33.5,33.72,33.5,33.64,20600.0,25.9001,26.0702,25.9001,26.0083,20600.0
2012-11-27 11:00:00,33.66,33.79,33.65,33.78,22200.0,26.0238,26.1243,26.016,26.1166,22200.0
2012-11-27 11:30:00,33.74,33.96,33.71,33.94,27100.0,26.0856,26.2557,26.0624,26.2403,27100.0
2012-11-27 12:00:00,33.91,33.95,33.8,33.82,22200.0,26.2171,26.248,26.132,26.1475,22200.0
2012-11-27 12:30:00,33.82,33.9,33.75,33.9,13000.0,26.1475,26.2093,26.0934,26.2093,13000.0
2012-11-27 13:00:00,33.9,33.9,33.8,33.8,19100.0,26.2093,26.2093,26.132,26.132,19100.0
2012-11-27 13:30:00,33.8,33.93,33.8,33.86,15100.0,26.132,26.2325,26.132,26.1784,15100.0
2012-11-27 14:00:00,33.85,33.89,33.7,33.7,30900.0,26.1707,26.2016,26.0547,26.0547,30900.0
2012-11-27 14:30:00,33.71,33.73,33.63,33.73,25500.0,26.0624,26.0779,26.0006,26.0779,25500.0
2012-11-27 15:00:00,33.72,33.88,33.68,33.83,49900.0,26.0702,26.1939,26.0392,26.1552,49900.0
2012-11-27 15:30:00,33.82,33.87,33.63,33.66,109200.0,26.1475,26.1861,26.0006,26.0238,109200.0
2012-11-28 09:30:00,33.57,33.57,33.02,33.05,39100.0,25.9542,25.9542,25.529,25.5522,39100.0
2012-11-28 10:00:00,33.04,33.25,32.99,33.2,25700.0,25.5444,25.7068,25.5058,25.6681,25700.0
2012-11-28 10:30:00,33.19,33.42,33.19,33.31,17700.0,25.6604,25.8382,25.6604,25.7532,17700.0
2012-11-28 11:00:00,33.31,33.45,33.23,33.41,22100.0,25.7532,25.8614,25.6913,25.8305,22100.0
2012-11-28 11:30:00,33.41,33.42,33.3,33.39,20700.0,25.8305,25.8382,25.7454,25.815,20700.0
2012-11-28 12:00:00,33.38,33.58,33.23,33.55,36800.0,25.8073,25.9619,25.6913,25.9387,36800.0
2012-11-28 12:30:00,33.55,33.67,33.55,33.63,22600.0,25.9387,26.0315,25.9387,26.0006,22600.0
2012-11-28 13:00:00,33.62,33.67,33.54,33.66,33200.0,25.9929,26.0315,25.931,26.0238,33200.0
2012-11-28 13:30:00,33.67,33.72,33.66,33.71,14900.0,26.0315,26.0702,26.0238,26.0624,14900.0
2012-11-28 14:00:00,33.71,33.71,33.61,33.61,14200.0,26.0624,26.0624,25.9851,25.9851,14200.0
2012-11-28 14:30:00,33.59,33.63,33.56,33.62,19700.0,25.9697,26.0006,25.9465,25.9929,19700.0
2012-11-28 15:00:00,33.64,33.68,33.61,33.68,21600.0,26.0083,26.0392,25.9851,26.0392,21600.0
2012-11-28 15:30:00,33.68,33.76,33.66,33.7,87800.0,26.0392,26.1011,26.0238,26.0547,87800.0
2012-11-29 09:30:00,33.66,34.09,33.66,33.76,45000.0,26.0238,26.3562,26.0238,26.1011,45000.0
2012-11-29 10:00:00,33.79,33.84,33.62,33.64,38600.0,26.1243,26.1629,25.9929,26.0083,38600.0
2012-11-29 10:30:00,33.64,33.65,33.47,33.64,22100.0,26.0083,26.016,25.8769,26.0083,22100.0
2012-11-29 11:00:00,33.64,33.73,33.63,33.66,16600.0,26.0083,26.0779,26.0006,26.0238,16600.0
2012-11-29 11:30:00,33.66,33.67,33.39,33.42,34500.0,26.0238,26.0315,25.815,25.8382,34500.0
2012-11-29 12:00:00,33.39,33.54,33.39,33.5,22600.0,25.815,25.931,25.815,25.9001,22600.0
2012-11-29 12:30:00,33.5,33.53,33.46,33.46,16300.0,25.9001,25.9233,25.8692,25.8692,16300.0
2012-11-29 13:00:00,33.46,33.52,33.43,33.49,19100.0,25.8692,25.9155,25.846,25.8923,19100.0
2012-11-29 13:30:00,33.49,33.53,33.44,33.47,25500.0,25.8923,25.9233,25.8537,25.8769,25500.0
2012-11-29 14:00:00,33.47,33.51,33.47,33.51,30100.0,25.8769,25.9078,25.8769,25.9078,30100.0
2012-11-29 14:30:00,33.51,33.52,33.5,33.52,21700.0,25.9078,25.9155,25.9001,25.9155,21700.0
2012-11-29 15:00:00,33.51,33.54,33.43,33.47,42800.0,25.9078,25.931,25.846,25.8769,42800.0
2012-11-29 15:30:00,33.47,33.64,33.47,33.64,90600.0,25.8769,26.0083,25.8769,26.0083,90600.0
2012-11-30 09:30:00,33.64,33.9,33.51,33.68,23500.0,26.0083,26.2093,25.9078,26.0392,23500.0
2012-11-30 10:00:00,33.69,33.86,33.69,33.76,16900.0,26.047,26.1784,26.047,26.1011,16900.0
2012-11-30 10:30:00,33.74,33.74,33.52,33.63,36100.0,26.0856,26.0856,25.9155,26.0006,36100.0
2012-11-30 11:00:00,33.65,33.66,33.46,33.48,23400.0,26.016,26.0238,25.8692,25.8846,23400.0
2012-11-30 11:30:00,33.46,33.47,33.36,33.43,15200.0,25.8692,25.8769,25.7918,25.846,15200.0
2012-11-30 12:00:00,33.43,33.47,33.42,33.45,8700.0,25.846,25.8769,25.8382,25.8614,8700.0
2012-11-30 12:30:00,33.45,33.47,33.21,33.24,56800.0,25.8614,25.8769,25.6759,25.6991,56800.0
2012-11-30 13:00:00,33.24,33.43,33.24,33.39,24700.0,25.6991,25.846,25.6991,25.815,24700.0
2012-11-30 13:30:00,33.39,33.49,33.39,33.46,16100.0,25.815,25.8923,25.815,25.8692,16100.0
2012-11-30 14:00:00,33.46,33.52,33.46,33.49,13700.0,25.8692,25.9155,25.8692,25.8923,13700.0
2012-11-30 14:30:00,33.5,33.53,33.44,33.44,27500.0,25.9001,25.9233,25.8537,25.8537,27500.0
2012-11-30 15:00:00,33.44,33.46,33.37,33.39,41800.0,25.8537,25.8692,25.7996,25.815,41800.0
2012-11-30 15:30:00,33.4,33.51,33.35,33.45,208300.0,25.8228,25.9078,25.7841,25.8614,208300.0
2012-12-03 09:30:00,33.53,33.53,33.09,33.11,34200.0,26.1347,26.1347,25.7918,25.8074,34200.0
2012-12-03 10:00:00,33.08,33.21,32.98,33.12,22200.0,25.784,25.8853,25.706,25.8152,22200.0
2012-12-03 10:30:00,33.11,33.19,33.07,33.1,26200.0,25.8074,25.8697,25.7762,25.7996,26200.0
2012-12-03 11:00:00,33.1,33.18,33.06,33.08,27700.0,25.7996,25.8619,25.7684,25.784,27700.0
2012-12-03 11:30:00,33.08,33.21,33.06,33.14,37900.0,25.784,25.8853,25.7684,25.8307,37900.0
2012-12-03 12:00:00,33.15,33.26,33.13,33.22,17100.0,25.8385,25.9243,25.823,25.8931,17100.0
2012-12-03 12:30:00,33.22,33.22,33.16,33.18,15100.0,25.8931,25.8931,25.8463,25.8619,15100.0
2012-12-03 13:00:00,33.17,33.17,33.04,33.07,20600.0,25.8541,25.8541,25.7528,25.7762,20600.0
2012-12-03 13:30:00,33.07,33.08,32.96,33.07,17900.0,25.7762,25.784,25.6904,25.7762,17900.0
2012-12-03 14:00:00,33.06,33.13,33.04,33.08,22600.0,25.7684,25.823,25.7528,25.784,22600.0
2012-12-03 14:30:00,33.09,33.12,33.01,33.02,31600.0,25.7918,25.8152,25.7294,25.7372,31600.0
2012-12-03 15:00:00,33.03,33.17,33.02,33.13,86100.0,25.745,25.8541,25.7372,25.823,86100.0
2012-12-03 15:30:00,33.13,33.16,33.09,33.1,107000.0,25.823,25.8463,25.7918,25.7996,107000.0
2012-12-04 09:30:00,33.08,33.38,33.08,33.31,13300.0,25.784,26.0178,25.784,25.9633,13300.0
2012-12-04 10:00:00,33.31,33.47,33.17,33.19,15000.0,25.9633,26.088,25.8541,25.8697,15000.0
2012-12-04 10:30:00,33.19,33.21,33.11,33.2,13400.0,25.8697,25.8853,25.8074,25.8775,13400.0
2012-12-04 11:00:00,33.2,33.2,33.07,33.11,13300.0,25.8775,25.8775,25.7762,25.8074,13300.0
2012-12-04 11:30:00,33.11,33.25,33.1,33.1,12100.0,25.8074,25.9165,25.7996,25.7996,12100.0
2012-12-04 12:00:00,33.09,33.09,32.98,33.03,20100.0,25.7918,25.7918,25.706,25.745,20100.0
2012-12-04 12:30:00,33.05,33.08,32.97,33.01,17800.0,25.7606,25.784,25.6982,25.7294,17800.0
2012-12-04 13:00:00,33.01,33.08,32.95,33.06,20700.0,25.7294,25.784,25.6827,25.7684,20700.0
2012-12-04 13:30:00,33.04,33.26,33.02,33.21,25100.0,25.7528,25.9243,25.7372,25.8853,25100.0
2012-12-04 14:00:00,33.23,33.27,33.2,33.21,21600.0,25.9009,25.9321,25.8775,25.8853,21600.0
2012-12-04 14:30:00,33.21,33.26,33.16,33.18,27000.0,25.8853,25.9243,25.8463,25.8619,27000.0
2012-12-04 15:00:00,33.19,33.3,33.19,33.27,36400.0,25.8697,25.9555,25.8697,25.9321,36400.0
2012-12-04 15:30:00,33.26,33.31,33.23,33.29,70400.0,25.9243,25.9633,25.9009,25.9477,70400.0
2012-12-05 09:30:00,33.26,33.33,33.13,33.15,16600.0,25.9243,25.9788,25.823,25.8385,16600.0
2012-12-05 10:00:00,33.15,33.2,33.02,33.03,13800.0,25.8385,25.8775,25.7372,25.745,13800.0
2012-12-05 10:30:00,33.02,33.06,32.87,32.91,16700.0,25.7372,25.7684,25.6203,25.6515,16700.0
2012-12-05 11:00:00,32.92,33.1,32.9,33.07,21800.0,25.6593,25.7996,25.6437,25.7762,21800.0
2012-12-05 11:30:00,33.07,33.32,33.07,33.3,15400.0,25.7762,25.971,25.7762,25.9555,15400.0
2012-12-05 12:00:00,33.32,33.42,33.31,33.33,14200.0,25.971,26.049,25.9633,25.9788,14200.0
2012-12-05 12:30:00,33.33,33.45,33.33,33.4,21600.0,25.9788,26.0724,25.9788,26.0334,21600.0
2012-12-05 13:00:00,33.41,33.41,33.25,33.28,38000.0,26.0412,26.0412,25.9165,25.9399,38000.0
2012-12-05 13:30:00,33.27,33.31,33.22,33.3,22900.0,25.9321,25.9633,25.8931,25.9555,22900.0
2012-12-05 14:00:00,33.3,33.43,33.3,33.38,19300.0,25.9555,26.0568,25.9555,26.0178,19300.0
2012-12-05 14:30:00,33.37,33.37,33.26,33.31,30400.0,26.01,26.01,25.9243,25.9633,30400.0
2012-12-05 15:00:00,33.3,33.39,33.29,33.36,33900.0,25.9555,26.0256,25.9477,26.0022,33900.0
2012-12-05 15:30:00,33.36,33.39,33.23,33.26,74200.0,26.0022,26.0256,25.9009,25.9243,74200.0
2012-12-06 09:30:00,33.22,33.34,33.07,33.26,20400.0,25.8931,25.9866,25.7762,25.9243,20400.0
2012-12-06 10:00:00,33.26,33.26,33.14,33.15,21900.0,25.9243,25.9243,25.8307,25.8385,21900.0
2012-12-06 10:30:00,33.15,33.37,33.15,33.34,15800.0,25.8385,26.01,25.8385,25.9866,15800.0
2012-12-06 11:00:00,33.34,33.38,33.28,33.35,15100.0,25.9866,26.0178,25.9399,25.9944,15100.0
2012-12-06 11:30:00,33.36,33.43,33.33,33.4,10500.0,26.0022,26.0568,25.9788,26.0334,10500.0
2012-12-06 12:00:00,33.4,33.4,33.32,33.33,15600.0,26.0334,26.0334,25.971,25.9788,15600.0
2012-12-06 12:30:00,33.32,33.45,33.3,33.38,30200.0,25.971,26.0724,25.9555,26.0178,30200.0
2012-12-06 13:00:00,33.37,33.42,33.36,33.39,12100.0,26.01,26.049,26.0022,26.0256,12100.0
2012-12-06 13:30:00,33.39,33.43,33.39,33.4,12400.0,26.0256,26.0568,26.0256,26.0334,12400.0
2012-12-06 14:00:00,33.41,33.44,33.36,33.44,22600.0,26.0412,26.0646,26.0022,26.0646,22600.0
2012-12-06 14:30:00,33.44,33.48,33.4,33.43,24000.0,26.0646,26.0958,26.0334,26.0568,24000.0
2012-12-06 15:00:00,33.43,33.43,33.39,33.41,37700.0,26.0568,26.0568,26.0256,26.0412,37700.0
2012-12-06 15:30:00,33.41,33.57,33.4,33.49,154000.0,26.0412,26.1659,26.0334,26.1036,154000.0
2012-12-07 09:30:00,33.48,33.56,33.33,33.37,25600.0,26.0958,26.1581,25.9788,26.01,25600.0
2012-12-07 10:00:00,33.39,33.49,33.34,33.48,19000.0,26.0256,26.1036,25.9866,26.0958,19000.0
2012-12-07 10:30:00,33.43,33.53,33.4,33.44,12700.0,26.0568,26.1347,26.0334,26.0646,12700.0
2012-12-07 11:00:00,33.42,33.48,33.39,33.45,17700.0,26.049,26.0958,26.0256,26.0724,17700.0
2012-12-07 11:30:00,33.43,33.47,33.41,33.41,12900.0,26.0568,26.088,26.0412,26.0412,12900.0
2012-12-07 12:00:00,33.41,33.43,33.3,33.33,77600.0,26.0412,26.0568,25.9555,25.9788,77600.0
2012-12-07 12:30:00,33.32,33.44,33.31,33.43,24400.0,25.971,26.0646,25.9633,26.0568,24400.0
2012-12-07 13:00:00,33.45,33.51,33.45,33.5,14600.0,26.0724,26.1191,26.0724,26.1113,14600.0
2012-12-07 13:30:00,33.51,33.52,33.48,33.52,16700.0,26.1191,26.1269,26.0958,26.1269,16700.0
2012-12-07 14:00:00,33.52,33.54,33.5,33.52,12700.0,26.1269,26.1425,26.1113,26.1269,12700.0
2012-12-07 14:30:00,33.52,33.55,33.41,33.44,33000.0,26.1269,26.1503,26.0412,26.0646,33000.0
2012-12-07 15:00:00,33.43,33.47,33.41,33.46,27500.0,26.0568,26.088,26.0412,26.0802,27500.0
2012-12-07 15:30:00,33.46,33.55,33.44,33.54,53400.0,26.0802,26.1503,26.0646,26.1425,53400.0
2012-12-10 09:30:00,33.51,33.68,33.43,33.64,30400.0,26.1191,26.2516,26.0568,26.2205,30400.0
2012-12-10 10:00:00,33.64,33.7,33.56,33.69,46800.0,26.2205,26.2672,26.1581,26.2594,46800.0
2012-12-10 10:30:00,33.69,33.95,33.68,33.92,37900.0,26.2594,26.4621,26.2516,26.4387,37900.0
2012-12-10 11:00:00,33.92,34.06,33.88,34.02,40300.0,26.4387,26.5478,26.4075,26.5167,40300.0
2012-12-10 11:30:00,34.02,34.13,33.96,34.09,46500.0,26.5167,26.6024,26.4699,26.5712,46500.0
2012-12-10 12:00:00,34.11,34.24,34.05,34.09,53400.0,26.5868,26.6881,26.54,26.5712,53400.0
2012-12-10 12:30:00,34.09,34.12,33.98,33.99,29800.0,26.5712,26.5946,26.4855,26.4933,29800.0
2012-12-10 13:00:00,33.98,34.0,33.89,33.91,38100.0,26.4855,26.5011,26.4153,26.4309,38100.0
2012-12-10 13:30:00,33.9,33.93,33.88,33.9,23500.0,26.4231,26.4465,26.4075,26.4231,23500.0
2012-12-10 14:00:00,33.9,33.93,33.87,33.87,30500.0,26.4231,26.4465,26.3997,26.3997,30500.0
2012-12-10 14:30:00,33.87,33.88,33.83,33.88,36300.0,26.3997,26.4075,26.3686,26.4075,36300.0
2012-12-10 15:00:00,33.87,33.94,33.84,33.93,57300.0,26.3997,26.4543,26.3764,26.4465,57300.0
2012-12-10 15:30:00,33.93,33.98,33.88,33.89,162000.0,26.4465,26.4855,26.4075,26.4153,162000.0
2012-12-11 09:30:00,33.96,34.09,33.85,33.89,42300.0,26.4699,26.5712,26.3842,26.4153,42300.0
2012-12-11 10:00:00,33.91,34.01,33.89,34.0,62100.0,26.4309,26.5089,26.4153,26.5011,62100.0
2012-12-11 10:30:00,33.99,34.15,33.98,34.15,35700.0,26.4933,26.618,26.4855,26.618,35700.0
2012-12-11 11:00:00,34.14,34.19,34.1,34.13,34400.0,26.6102,26.6492,26.579,26.6024,34400.0
2012-12-11 11:30:00,34.12,34.14,34.04,34.06,16800.0,26.5946,26.6102,26.5322,26.5478,16800.0
2012-12-11 12:00:00,34.07,34.07,33.99,34.03,26700.0,26.5556,26.5556,26.4933,26.5245,26700.0
2012-12-11 12:30:00,34.03,34.07,34.0,34.06,22800.0,26.5245,26.5556,26.5011,26.5478,22800.0
2012-12-11 13:00:00,34.06,34.09,34.0,34.05,14400.0,26.5478,26.5712,26.5011,26.54,14400.0
2012-12-11 13:30:00,34.05,34.08,34.02,34.04,29100.0,26.54,26.5634,26.5167,26.5322,29100.0
2012-12-11 14:00:00,34.05,34.07,34.01,34.01,26200.0,26.54,26.5556,26.5089,26.5089,26200.0
2012-12-11 14:30:00,34.01,34.05,33.98,34.02,33800.0,26.5089,26.54,26.4855,26.5167,33800.0
2012-12-11 15:00:00,34.04,34.06,34.0,34.06,44300.0,26.5322,26.5478,26.5011,26.5478,44300.0
2012-12-11 15:30:00,34.07,34.09,34.02,34.09,121800.0,26.5556,26.5712,26.5167,26.5712,121800.0
2012-12-12 09:30:00,34.16,34.23,33.98,34.02,30300.0,26.6258,26.6803,26.4855,26.5167,30300.0
2012-12-12 10:00:00,33.99,34.02,33.94,34.0,29900.0,26.4933,26.5167,26.4543,26.5011,29900.0
2012-12-12 10:30:00,34.0,34.06,33.93,34.05,23700.0,26.5011,26.5478,26.4465,26.54,23700.0
2012-12-12 11:00:00,34.05,34.07,34.01,34.05,19400.0,26.54,26.5556,26.5089,26.54,19400.0
2012-12-12 11:30:00,34.03,34.09,33.99,34.04,27100.0,26.5245,26.5712,26.4933,26.5322,27100.0
2012-12-12 12:00:00,34.03,34.1,34.02,34.09,23000.0,26.5245,26.579,26.5167,26.5712,23000.0
2012-12-12 12:30:00,34.09,34.3,34.04,34.22,29500.0,26.5712,26.7349,26.5322,26.6725,29500.0
2012-12-12 13:00:00,34.23,34.29,34.16,34.29,17000.0,26.6803,26.7271,26.6258,26.7271,17000.0
2012-12-12 13:30:00,34.26,34.3,34.21,34.29,24200.0,26.7037,26.7349,26.6648,26.7271,24200.0
2012-12-12 14:00:00,34.3,34.3,34.13,34.15,34400.0,26.7349,26.7349,26.6024,26.618,34400.0
2012-12-12 14:30:00,34.13,34.14,34.09,34.1,36100.0,26.6024,26.6102,26.5712,26.579,36100.0
2012-12-12 15:00:00,34.1,34.13,33.95,33.98,53200.0,26.579,26.6024,26.4621,26.4855,53200.0
2012-12-12 15:30:00,33.98,34.04,33.95,34.03,116000.0,26.4855,26.5322,26.4621,26.5245,116000.0
2012-12-13 09:30:00,33.99,34.15,33.86,34.13,27700.0,26.4933,26.618,26.3919,26.6024,27700.0
2012-12-13 10:00:00,34.09,34.15,33.96,33.99,57000.0,26.5712,26.618,26.4699,26.4933,57000.0
2012-12-13 10:30:00,33.99,34.03,33.93,33.94,36400.0,26.4933,26.5245,26.4465,26.4543,36400.0
2012-12-13 11:00:00,33.94,34.03,33.9,34.03,32800.0,26.4543,26.5245,26.4231,26.5245,32800.0
2012-12-13 11:30:00,34.01,34.1,34.0,34.1,16800.0,26.5089,26.579,26.5011,26.579,16800.0
2012-12-13 12:00:00,34.11,34.13,33.94,33.94,25100.0,26.5868,26.6024,26.4543,26.4543,25100.0
2012-12-13 12:30:00,33.95,34.01,33.9,34.01,15700.0,26.4621,26.5089,26.4231,26.5089,15700.0
2012-12-13 13:00:00,34.0,34.02,33.91,34.01,23500.0,26.5011,26.5167,26.4309,26.5089,23500.0
2012-12-13 13:30:00,34.03,34.04,33.86,33.86,23000.0,26.5245,26.5322,26.3919,26.3919,23000.0
2012-12-13 14:00:00,33.86,33.98,33.73,33.98,49000.0,26.3919,26.4855,26.2906,26.4855,49000.0
2012-12-13 14:30:00,33.98,34.02,33.89,33.9,21100.0,26.4855,26.5167,26.4153,26.4231,21100.0
2012-12-13 15:00:00,33.9,33.97,33.83,33.97,50500.0,26.4231,26.4777,26.3686,26.4777,50500.0
2012-12-13 15:30:00,33.95,34.05,33.91,33.93,112400.0,26.4621,26.54,26.4309,26.4465,112400.0
2012-12-14 09:30:00,33.87,34.25,33.54,34.18,59400.0,26.3997,26.6959,26.1425,26.6414,59400.0
2012-12-14 10:00:00,34.18,34.25,34.13,34.18,28100.0,26.6414,26.6959,26.6024,26.6414,28100.0
2012-12-14 10:30:00,34.18,34.2,34.08,34.2,18700.0,26.6414,26.657,26.5634,26.657,18700.0
2012-12-14 11:00:00,34.19,34.23,34.08,34.08,17600.0,26.6492,26.6803,26.5634,26.5634,17600.0
2012-12-14 11:30:00,34.09,34.1,34.04,34.1,44500.0,26.5712,26.579,26.5322,26.579,44500.0
2012-12-14 12:00:00,34.1,34.27,34.09,34.26,25100.0,26.579,26.7115,26.5712,26.7037,25100.0
2012-12-14 12:30:00,34.26,34.26,34.13,34.16,15100.0,26.7037,26.7037,26.6024,26.6258,15100.0
2012-12-14 13:00:00,34.16,34.19,34.12,34.16,17700.0,26.6258,26.6492,26.5946,26.6258,17700.0
2012-12-14 13:30:00,34.16,34.22,34.03,34.03,36400.0,26.6258,26.6725,26.5245,26.5245,36400.0
2012-12-14 14:00:00,34.03,34.05,33.98,33.98,34000.0,26.5245,26.54,26.4855,26.4855,34000.0
2012-12-14 14:30:00,33.98,34.07,33.98,33.99,28700.0,26.4855,26.5556,26.4855,26.4933,28700.0
2012-12-14 15:00:00,34.0,34.09,33.98,34.05,47900.0,26.5011,26.5712,26.4855,26.54,47900.0
2012-12-14 15:30:00,34.04,34.07,33.97,34.01,124000.0,26.5322,26.5556,26.4777,26.5089,124000.0
2012-12-17 09:30:00,34.07,34.14,34.0,34.09,48900.0,26.5556,26.6102,26.5011,26.5712,48900.0
2012-12-17 10:00:00,34.1,34.15,33.93,33.96,80100.0,26.579,26.618,26.4465,26.4699,80100.0
2012-12-17 10:30:00,33.96,34.0,33.9,33.96,18600.0,26.4699,26.5011,26.4231,26.4699,18600.0
2012-12-17 11:00:00,33.98,34.02,33.92,34.01,26000.0,26.4855,26.5167,26.4387,26.5089,26000.0
2012-12-17 11:30:00,34.02,34.1,33.83,34.01,104100.0,26.5167,26.579,26.3686,26.5089,104100.0
2012-12-17 12:00:00,34.01,34.05,33.94,34.03,26300.0,26.5089,26.54,26.4543,26.5245,26300.0
2012-12-17 12:30:00,34.02,34.03,33.96,33.99,16800.0,26.5167,26.5245,26.4699,26.4933,16800.0
2012-12-17 13:00:00,34.0,34.03,33.96,34.02,21500.0,26.5011,26.5245,26.4699,26.5167,21500.0
2012-12-17 13:30:00,34.01,34.02,33.96,33.98,28700.0,26.5089,26.5167,26.4699,26.4855,28700.0
2012-12-17 14:00:00,33.98,34.01,33.92,33.94,45400.0,26.4855,26.5089,26.4387,26.4543,45400.0
2012-12-17 14:30:00,33.94,33.97,33.87,33.95,35000.0,26.4543,26.4777,26.3997,26.4621,35000.0
2012-12-17 15:00:00,33.95,34.01,33.92,33.95,39600.0,26.4621,26.5089,26.4387,26.4621,39600.0
2012-12-17 15:30:00,33.95,34.08,33.94,34.08,127300.0,26.4621,26.5634,26.4543,26.5634,127300.0
2012-12-18 09:30:00,34.13,34.13,34.03,34.06,31100.0,26.6024,26.6024,26.5245,26.5478,31100.0
2012-12-18 10:00:00,34.07,34.34,34.04,34.34,37700.0,26.5556,26.7661,26.5322,26.7661,37700.0
2012-12-18 10:30:00,34.35,34.47,34.34,34.36,36400.0,26.7739,26.8674,26.7661,26.7817,36400.0
2012-12-18 11:00:00,34.38,34.42,34.25,34.35,38300.0,26.7973,26.8284,26.6959,26.7739,38300.0
2012-12-18 11:30:00,34.36,34.36,34.32,34.35,10400.0,26.7817,26.7817,26.7505,26.7739,10400.0
2012-12-18 12:00:00,34.34,34.44,34.34,34.42,16600.0,26.7661,26.844,26.7661,26.8284,16600.0
2012-12-18 12:30:00,34.43,34.59,34.43,34.58,16300.0,26.8362,26.9609,26.8362,26.9531,16300.0
2012-12-18 13:00:00,34.57,34.6,34.54,34.58,10500.0,26.9453,26.9687,26.922,26.9531,10500.0
2012-12-18 13:30:00,34.57,34.62,34.54,34.59,12900.0,26.9453,26.9843,26.922,26.9609,12900.0
2012-12-18 14:00:00,34.6,34.67,34.57,34.67,35500.0,26.9687,27.0233,26.9453,27.0233,35500.0
2012-12-18 14:30:00,34.66,34.82,34.66,34.77,48900.0,27.0155,27.1402,27.0155,27.1012,48900.0
2012-12-18 15:00:00,34.78,34.89,34.68,34.69,42900.0,27.109,27.1948,27.0311,27.0389,42900.0
2012-12-18 15:30:00,34.7,34.8,34.68,34.77,154300.0,27.0467,27.1246,27.0311,27.1012,154300.0
2012-12-19 09:30:00,34.82,34.82,34.44,34.69,35700.0,27.1402,27.1402,26.844,27.0389,35700.0
2012-12-19 10:00:00,34.66,34.82,34.66,34.81,41400.0,27.0155,27.1402,27.0155,27.1324,41400.0
2012-12-19 10:30:00,34.8,34.92,34.8,34.88,23200.0,27.1246,27.2182,27.1246,27.187,23200.0
2012-12-19 11:00:00,34.87,34.98,34.77,34.82,50200.0,27.1792,27.2649,27.1012,27.1402,50200.0
2012-12-19 11:30:00,34.82,34.82,34.77,34.79,28000.0,27.1402,27.1402,27.1012,27.1168,28000.0
2012-12-19 12:00:00,34.78,34.8,34.67,34.77,52900.0,27.109,27.1246,27.0233,27.1012,52900.0
2012-12-19 12:30:00,34.79,34.82,34.73,34.8,33000.0,27.1168,27.1402,27.0701,27.1246,33000.0
2012-12-19 13:00:00,34.81,34.83,34.79,34.82,27200.0,27.1324,27.148,27.1168,27.1402,27200.0
2012-12-19 13:30:00,34.8,34.81,34.76,34.8,27900.0,27.1246,27.1324,27.0934,27.1246,27900.0
2012-12-19 14:00:00,34.79,34.82,34.7,34.75,39000.0,27.1168,27.1402,27.0467,27.0856,39000.0
2012-12-19 14:30:00,34.72,34.74,34.62,34.74,33100.0,27.0623,27.0779,26.9843,27.0779,33100.0
2012-12-19 15:00:00,34.75,34.79,34.69,34.76,50600.0,27.0856,27.1168,27.0389,27.0934,50600.0
2012-12-19 15:30:00,34.77,34.85,34.71,34.74,193800.0,27.1012,27.1636,27.0545,27.0779,193800.0
2012-12-20 09:30:00,34.72,34.76,34.58,34.64,27100.0,27.0623,27.0934,26.9531,26.9999,27100.0
2012-12-20 10:00:00,34.64,34.78,34.64,34.65,33200.0,26.9999,27.109,26.9999,27.0077,33200.0
2012-12-20 10:30:00,34.65,34.77,34.55,34.56,51600.0,27.0077,27.1012,26.9298,26.9376,51600.0
2012-12-20 11:00:00,34.56,34.71,34.55,34.69,34800.0,26.9376,27.0545,26.9298,27.0389,34800.0
2012-12-20 11:30:00,34.69,34.74,34.64,34.68,31800.0,27.0389,27.0779,26.9999,27.0311,31800.0
2012-12-20 12:00:00,34.68,34.72,34.62,34.69,43600.0,27.0311,27.0623,26.9843,27.0389,43600.0
2012-12-20 12:30:00,34.68,34.85,34.68,34.75,31800.0,27.0311,27.1636,27.0311,27.0856,31800.0
2012-12-20 13:00:00,34.75,34.83,34.7,34.83,24800.0,27.0856,27.148,27.0467,27.148,24800.0
2012-12-20 13:30:00,34.82,34.89,34.79,34.88,25100.0,27.1402,27.1948,27.1168,27.187,25100.0
2012-12-20 14:00:00,34.87,34.87,34.77,34.77,28500.0,27.1792,27.1792,27.1012,27.1012,28500.0
2012-12-20 14:30:00,34.78,34.9,34.74,34.88,54500.0,27.109,27.2026,27.0779,27.187,54500.0
2012-12-20 15:00:00,34.89,34.92,34.86,34.89,49800.0,27.1948,27.2182,27.1714,27.1948,49800.0
2012-12-20 15:30:00,34.89,34.98,34.84,34.98,108500.0,27.1948,27.2649,27.1558,27.2649,108500.0
2012-12-21 09:30:00,34.64,34.93,34.5,34.82,253800.0,26.9999,27.2259,26.8908,27.1402,253800.0
2012-12-21 10:00:00,34.83,34.83,34.54,34.75,56400.0,27.148,27.148,26.922,27.0856,56400.0
2012-12-21 10:30:00,34.75,34.76,34.48,34.48,23600.0,27.0856,27.0934,26.8752,26.8752,23600.0
2012-12-21 11:00:00,34.5,34.55,34.39,34.51,27600.0,26.8908,26.9298,26.8051,26.8986,27600.0
2012-12-21 11:30:00,34.5,34.6,34.48,34.59,35400.0,26.8908,26.9687,26.8752,26.9609,35400.0
2012-12-21 12:00:00,34.6,34.81,34.6,34.77,69100.0,26.9687,27.1324,26.9687,27.1012,69100.0
2012-12-21 12:30:00,34.77,34.81,34.68,34.73,51800.0,27.1012,27.1324,27.0311,27.0701,51800.0
2012-12-21 13:00:00,34.73,34.78,34.55,34.62,33200.0,27.0701,27.109,26.9298,26.9843,33200.0
2012-12-21 13:30:00,34.62,34.73,34.58,34.62,35200.0,26.9843,27.0701,26.9531,26.9843,35200.0
2012-12-21 14:00:00,34.63,34.7,34.61,34.64,34200.0,26.9921,27.0467,26.9765,26.9999,34200.0
2012-12-21 14:30:00,34.64,34.76,34.62,34.7,42400.0,26.9999,27.0934,26.9843,27.0467,42400.0
2012-12-21 15:00:00,34.7,34.76,34.68,34.74,59600.0,27.0467,27.0934,27.0311,27.0779,59600.0
2012-12-21 15:30:00,34.75,34.81,34.73,34.77,134800.0,27.0856,27.1324,27.0701,27.1012,134800.0
2012-12-24 09:30:00,34.76,34.8,34.57,34.59,29600.0,27.0934,27.1246,26.9453,26.9609,29600.0
2012-12-24 10:00:00,34.59,34.71,34.59,34.69,17200.0,26.9609,27.0545,26.9609,27.0389,17200.0
2012-12-24 10:30:00,34.68,34.77,34.67,34.73,29800.0,27.0311,27.1012,27.0233,27.0701,29800.0
2012-12-24 11:00:00,34.73,34.75,34.68,34.73,17000.0,27.0701,27.0856,27.0311,27.0701,17000.0
2012-12-24 11:30:00,34.74,34.76,34.7,34.72,20200.0,27.0779,27.0934,27.0467,27.0623,20200.0
2012-12-24 12:00:00,34.71,34.77,34.7,34.77,14300.0,27.0545,27.1012,27.0467,27.1012,14300.0
2012-12-24 12:30:00,34.77,34.85,34.74,34.78,50700.0,27.1012,27.1636,27.0779,27.109,50700.0
2012-12-26 09:30:00,34.81,34.88,34.62,34.74,29800.0,27.1324,27.187,26.9843,27.0779,29800.0
2012-12-26 10:00:00,34.75,34.97,34.75,34.96,26300.0,27.0856,27.2571,27.0856,27.2493,26300.0
2012-12-26 10:30:00,34.96,34.98,34.89,34.91,23600.0,27.2493,27.2649,27.1948,27.2104,23600.0
2012-12-26 11:00:00,34.89,34.91,34.75,34.75,26600.0,27.1948,27.2104,27.0856,27.0856,26600.0
2012-12-26 11:30:00,34.73,34.84,34.67,34.69,34200.0,27.0701,27.1558,27.0233,27.0389,34200.0
2012-12-26 12:00:00,34.71,34.71,34.57,34.6,64900.0,27.0545,27.0545,26.9453,26.9687,64900.0
2012-12-26 12:30:00,34.6,34.61,34.52,34.57,29700.0,26.9687,26.9765,26.9064,26.9453,29700.0
2012-12-26 13:00:00,34.56,34.71,34.54,34.69,14800.0,26.9376,27.0545,26.922,27.0389,14800.0
2012-12-26 13:30:00,34.7,34.74,34.69,34.73,13500.0,27.0467,27.0779,27.0389,27.0701,13500.0
2012-12-26 14:00:00,34.72,34.75,34.72,34.74,18700.0,27.0623,27.0856,27.0623,27.0779,18700.0
2012-12-26 14:30:00,34.75,34.86,34.74,34.83,23700.0,27.0856,27.1714,27.0779,27.148,23700.0
2012-12-26 15:00:00,34.81,34.83,34.76,34.8,29000.0,27.1324,27.148,27.0934,27.1246,29000.0
2012-12-26 15:30:00,34.8,34.8,34.74,34.77,75900.0,27.1246,27.1246,27.0779,27.1012,75900.0
2012-12-27 09:30:00,34.77,34.9,34.73,34.8,19900.0,27.1012,27.2026,27.0701,27.1246,19900.0
2012-12-27 10:00:00,34.8,34.81,34.63,34.67,76500.0,27.1246,27.1324,26.9921,27.0233,76500.0
2012-12-27 10:30:00,34.69,34.77,34.68,34.77,37500.0,27.0389,27.1012,27.0311,27.1012,37500.0
2012-12-27 11:00:00,34.76,34.8,34.72,34.76,44200.0,27.0934,27.1246,27.0623,27.0934,44200.0
2012-12-27 11:30:00,34.77,34.8,34.74,34.78,26300.0,27.1012,27.1246,27.0779,27.109,26300.0
2012-12-27 12:00:00,34.78,34.8,34.72,34.73,47500.0,27.109,27.1246,27.0623,27.0701,47500.0
2012-12-27 12:30:00,34.72,34.78,34.69,34.78,114400.0,27.0623,27.109,27.0389,27.109,114400.0
2012-12-27 13:00:00,34.76,34.85,34.72,34.72,45000.0,27.0934,27.1636,27.0623,27.0623,45000.0
2012-12-27 13:30:00,34.73,34.77,34.68,34.7,63000.0,27.0701,27.1012,27.0311,27.0467,63000.0
2012-12-27 14:00:00,34.7,34.73,34.6,34.62,56900.0,27.0467,27.0701,26.9687,26.9843,56900.0
2012-12-27 14:30:00,34.6,34.81,34.57,34.76,53500.0,26.9687,27.1324,26.9453,27.0934,53500.0
2012-12-27 15:00:00,34.76,34.88,34.73,34.81,47000.0,27.0934,27.187,27.0701,27.1324,47000.0
2012-12-27 15:30:00,34.81,34.97,34.81,34.9,86100.0,27.1324,27.2571,27.1324,27.2026,86100.0
2012-12-28 09:30:00,34.71,34.76,34.59,34.73,22200.0,27.0545,27.0934,26.9609,27.0701,22200.0
2012-12-28 10:00:00,34.74,34.84,34.68,34.75,22900.0,27.0779,27.1558,27.0311,27.0856,22900.0
2012-12-28 10:30:00,34.76,34.93,34.72,34.85,25000.0,27.0934,27.2259,27.0623,27.1636,25000.0
2012-12-28 11:00:00,34.85,34.87,34.74,34.78,29700.0,27.1636,27.1792,27.0779,27.109,29700.0
2012-12-28 11:30:00,34.77,34.86,34.76,34.85,14300.0,27.1012,27.1714,27.0934,27.1636,14300.0
2012-12-28 12:00:00,34.84,34.89,34.76,34.83,62500.0,27.1558,27.1948,27.0934,27.148,62500.0
2012-12-28 12:30:00,34.83,34.85,34.7,34.72,32000.0,27.148,27.1636,27.0467,27.0623,32000.0
2012-12-28 13:00:00,34.73,34.8,34.68,34.68,17200.0,27.0701,27.1246,27.0311,27.0311,17200.0
2012-12-28 13:30:00,34.68,34.69,34.59,34.61,16500.0,27.0311,27.0389,26.9609,26.9765,16500.0
2012-12-28 14:00:00,34.61,34.61,34.5,34.5,51100.0,26.9765,26.9765,26.8908,26.8908,51100.0
2012-12-28 14:30:00,34.5,34.52,34.45,34.46,56600.0,26.8908,26.9064,26.8518,26.8596,56600.0
2012-12-28 15:00:00,34.47,34.56,34.46,34.5,98900.0,26.8674,26.9376,26.8596,26.8908,98900.0
2012-12-28 15:30:00,34.51,34.55,34.4,34.4,222700.0,26.8986,26.9298,26.8128,26.8128,222700.0
2012-12-31 09:30:00,34.3,34.45,34.18,34.42,34000.0,26.7349,26.8518,26.6414,26.8284,34000.0
2012-12-31 10:00:00,34.41,34.56,34.35,34.5,33500.0,26.8206,26.9376,26.7739,26.8908,33500.0
2012-12-31 10:30:00,34.51,34.65,34.48,34.51,17300.0,26.8986,27.0077,26.8752,26.8986,17300.0
2012-12-31 11:00:00,34.53,34.68,34.49,34.49,28700.0,26.9142,27.0311,26.883,26.883,28700.0
2012-12-31 11:30:00,34.49,34.54,34.48,34.51,12600.0,26.883,26.922,26.8752,26.8986,12600.0
2012-12-31 12:00:00,34.52,34.59,34.51,34.51,14800.0,26.9064,26.9609,26.8986,26.8986,14800.0
2012-12-31 12:30:00,34.51,34.72,34.5,34.56,38300.0,26.8986,27.0623,26.8908,26.9376,38300.0
2012-12-31 13:00:00,34.59,34.65,34.48,34.53,28500.0,26.9609,27.0077,26.8752,26.9142,28500.0
2012-12-31 13:30:00,34.52,34.63,34.48,34.52,50000.0,26.9064,26.9921,26.8752,26.9064,50000.0
2012-12-31 14:00:00,34.54,34.72,34.52,34.7,28400.0,26.922,27.0623,26.9064,27.0467,28400.0
2012-12-31 14:30:00,34.7,34.76,34.66,34.74,40200.0,27.0467,27.0934,27.0155,27.0779,40200.0
2012-12-31 15:00:00,34.75,34.84,34.7,34.75,47500.0,27.0856,27.1558,27.0467,27.0856,47500.0
2012-12-31 15:30:00,34.75,34.96,34.72,34.92,108700.0,27.0856,27.2493,27.0623,27.2182,108700.0
2013-01-02 09:30:00,35.35,35.62,35.25,35.48,236200.0,27.5533,27.7638,27.4754,27.6546,236200.0
2013-01-02 10:00:00,35.52,35.65,35.48,35.6,89000.0,27.6858,27.7871,27.6546,27.7482,89000.0
2013-01-02 10:30:00,35.61,35.66,35.45,35.45,71600.0,27.756,27.7949,27.6313,27.6313,71600.0
2013-01-02 11:00:00,35.47,35.58,35.43,35.45,52900.0,27.6468,27.7326,27.6157,27.6313,52900.0
2013-01-02 11:30:00,35.44,35.45,35.32,35.35,79800.0,27.6235,27.6313,27.5299,27.5533,79800.0
2013-01-02 12:00:00,35.37,35.41,35.32,35.41,50300.0,27.5689,27.6001,27.5299,27.6001,50300.0
2013-01-02 12:30:00,35.41,35.44,35.34,35.36,29500.0,27.6001,27.6235,27.5455,27.5611,29500.0
2013-01-02 13:00:00,35.36,35.43,35.36,35.41,22400.0,27.5611,27.6157,27.5611,27.6001,22400.0
2013-01-02 13:30:00,35.4,35.44,35.37,35.39,50300.0,27.5923,27.6235,27.5689,27.5845,50300.0
2013-01-02 14:00:00,35.39,35.42,35.34,35.37,87200.0,27.5845,27.6079,27.5455,27.5689,87200.0
2013-01-02 14:30:00,35.37,35.39,35.27,35.37,25000.0,27.5689,27.5845,27.491,27.5689,25000.0
2013-01-02 15:00:00,35.37,35.41,35.35,35.38,130700.0,27.5689,27.6001,27.5533,27.5767,130700.0
2013-01-02 15:30:00,35.38,35.49,35.37,35.48,227600.0,27.5767,27.6624,27.5689,27.6546,227600.0
2013-01-03 09:30:00,36.17,36.17,35.36,35.49,70900.0,28.1925,28.1925,27.5611,27.6624,70900.0
2013-01-03 10:00:00,35.49,35.58,35.42,35.47,52300.0,27.6624,27.7326,27.6079,27.6468,52300.0
2013-01-03 10:30:00,35.48,35.52,35.44,35.48,79600.0,27.6546,27.6858,27.6235,27.6546,79600.0
2013-01-03 11:00:00,35.48,35.55,35.48,35.52,50200.0,27.6546,27.7092,27.6546,27.6858,50200.0
2013-01-03 11:30:00,35.52,35.61,35.5,35.59,40600.0,27.6858,27.756,27.6702,27.7404,40600.0
2013-01-03 12:00:00,35.58,35.64,35.53,35.64,50000.0,27.7326,27.7794,27.6936,27.7794,50000.0
2013-01-03 12:30:00,35.64,35.65,35.52,35.59,58500.0,27.7794,27.7871,27.6858,27.7404,58500.0
2013-01-03 13:00:00,35.6,35.66,35.55,35.64,51200.0,27.7482,27.7949,27.7092,27.7794,51200.0
2013-01-03 13:30:00,35.64,35.7,35.59,35.7,156100.0,27.7794,27.8261,27.7404,27.8261,156100.0
2013-01-03 14:00:00,35.7,35.7,35.55,35.59,88100.0,27.8261,27.8261,27.7092,27.7404,88100.0
2013-01-03 14:30:00,35.58,35.72,35.55,35.71,66400.0,27.7326,27.8417,27.7092,27.8339,66400.0
2013-01-03 15:00:00,35.71,35.75,35.64,35.72,95400.0,27.8339,27.8651,27.7794,27.8417,95400.0
2013-01-03 15:30:00,35.7,35.74,35.68,35.73,157400.0,27.8261,27.8573,27.8105,27.8495,157400.0
2013-01-04 09:30:00,35.86,36.09,35.8,36.07,129500.0,27.9508,28.1301,27.9041,28.1145,129500.0
2013-01-04 10:00:00,36.1,36.17,35.99,36.08,45700.0,28.1379,28.1925,28.0522,28.1223,45700.0
2013-01-04 10:30:00,36.09,36.23,36.06,36.21,60100.0,28.1301,28.2392,28.1067,28.2236,60100.0
2013-01-04 11:00:00,36.2,36.27,36.18,36.27,54500.0,28.2158,28.2704,28.2003,28.2704,54500.0
2013-01-04 11:30:00,36.27,36.5,36.26,36.43,76000.0,28.2704,28.4497,28.2626,28.3951,76000.0
2013-01-04 12:00:00,36.43,36.53,36.42,36.51,74600.0,28.3951,28.4731,28.3873,28.4575,74600.0
2013-01-04 12:30:00,36.52,36.53,36.35,36.36,62200.0,28.4653,28.4731,28.3328,28.3406,62200.0
2013-01-04 13:00:00,36.35,36.39,36.33,36.38,32700.0,28.3328,28.3639,28.3172,28.3561,32700.0
2013-01-04 13:30:00,36.38,36.4,36.37,36.4,44700.0,28.3561,28.3717,28.3483,28.3717,44700.0
2013-01-04 14:00:00,36.39,36.51,36.39,36.5,71000.0,28.3639,28.4575,28.3639,28.4497,71000.0
2013-01-04 14:30:00,36.51,36.51,36.45,36.48,67500.0,28.4575,28.4575,28.4107,28.4341,67500.0
2013-01-04 15:00:00,36.48,36.55,36.47,36.52,78200.0,28.4341,28.4886,28.4263,28.4653,78200.0
2013-01-04 15:30:00,36.53,36.6,36.43,36.45,246600.0,28.4731,28.5276,28.3951,28.4107,246600.0
2013-01-07 09:30:00,36.25,36.39,36.25,36.38,82500.0,28.2548,28.3639,28.2548,28.3561,82500.0
2013-01-07 10:00:00,36.38,36.62,36.38,36.59,115800.0,28.3561,28.5432,28.3561,28.5198,115800.0
2013-01-07 10:30:00,36.59,36.7,36.54,36.6,41000.0,28.5198,28.6056,28.4809,28.5276,41000.0
2013-01-07 11:00:00,36.6,36.76,36.58,36.71,55300.0,28.5276,28.6523,28.512,28.6134,55300.0
2013-01-07 11:30:00,36.72,36.73,36.62,36.67,41600.0,28.6212,28.6289,28.5432,28.5822,41600.0
2013-01-07 12:00:00,36.66,36.7,36.6,36.64,33100.0,28.5744,28.6056,28.5276,28.5588,33100.0
2013-01-07 12:30:00,36.64,36.73,36.63,36.7,35500.0,28.5588,28.6289,28.551,28.6056,35500.0
2013-01-07 13:00:00,36.69,36.73,36.67,36.68,23700.0,28.5978,28.6289,28.5822,28.59,23700.0
2013-01-07 13:30:00,36.68,36.71,36.59,36.59,48600.0,28.59,28.6134,28.5198,28.5198,48600.0
2013-01-07 14:00:00,36.6,36.71,36.6,36.71,41200.0,28.5276,28.6134,28.5276,28.6134,41200.0
2013-01-07 14:30:00,36.71,36.73,36.52,36.58,72100.0,28.6134,28.6289,28.4653,28.512,72100.0
2013-01-07 15:00:00,36.58,36.74,36.56,36.72,40400.0,28.512,28.6367,28.4964,28.6212,40400.0
2013-01-07 15:30:00,36.71,36.74,36.67,36.69,108100.0,28.6134,28.6367,28.5822,28.5978,108100.0
2013-01-08 09:30:00,36.63,36.68,36.39,36.39,46100.0,28.551,28.59,28.3639,28.3639,46100.0
2013-01-08 10:00:00,36.39,36.49,36.27,36.36,44600.0,28.3639,28.4419,28.2704,28.3406,44600.0
2013-01-08 10:30:00,36.36,36.45,36.34,36.35,42500.0,28.3406,28.4107,28.325,28.3328,42500.0
2013-01-08 11:00:00,36.36,36.37,36.1,36.12,26400.0,28.3406,28.3483,28.1379,28.1535,26400.0
2013-01-08 11:30:00,36.12,36.25,36.11,36.24,25100.0,28.1535,28.2548,28.1457,28.247,25100.0
2013-01-08 12:00:00,36.24,36.35,36.24,36.3,21200.0,28.247,28.3328,28.247,28.2938,21200.0
2013-01-08 12:30:00,36.3,36.31,36.18,36.2,16900.0,28.2938,28.3016,28.2003,28.2158,16900.0
2013-01-08 13:00:00,36.2,36.24,36.19,36.19,41100.0,28.2158,28.247,28.208,28.208,41100.0
2013-01-08 13:30:00,36.2,36.23,36.16,36.17,20600.0,28.2158,28.2392,28.1847,28.1925,20600.0
2013-01-08 14:00:00,36.17,36.2,36.14,36.16,23100.0,28.1925,28.2158,28.1691,28.1847,23100.0
2013-01-08 14:30:00,36.16,36.17,36.07,36.07,34700.0,28.1847,28.1925,28.1145,28.1145,34700.0
2013-01-08 15:00:00,36.07,36.16,36.06,36.1,60900.0,28.1145,28.1847,28.1067,28.1379,60900.0
2013-01-08 15:30:00,36.11,36.12,35.97,35.98,256000.0,28.1457,28.1535,28.0366,28.0444,256000.0
2013-01-09 09:30:00,36.02,36.51,36.02,36.35,160100.0,28.0755,28.4575,28.0755,28.3328,160100.0
2013-01-09 10:00:00,36.35,36.41,36.27,36.34,80800.0,28.3328,28.3795,28.2704,28.325,80800.0
2013-01-09 10:30:00,36.32,36.36,36.23,36.3,42000.0,28.3094,28.3406,28.2392,28.2938,42000.0
2013-01-09 11:00:00,36.29,36.3,36.22,36.24,59000.0,28.286,28.2938,28.2314,28.247,59000.0
2013-01-09 11:30:00,36.23,36.29,36.21,36.28,42500.0,28.2392,28.286,28.2236,28.2782,42500.0
2013-01-09 12:00:00,36.29,36.33,36.24,36.25,121700.0,28.286,28.3172,28.247,28.2548,121700.0
2013-01-09 12:30:00,36.25,36.26,36.13,36.21,55100.0,28.2548,28.2626,28.1613,28.2236,55100.0
2013-01-09 13:00:00,36.21,36.26,36.16,36.22,31500.0,28.2236,28.2626,28.1847,28.2314,31500.0
2013-01-09 13:30:00,36.23,36.26,36.18,36.2,27400.0,28.2392,28.2626,28.2003,28.2158,27400.0
2013-01-09 14:00:00,36.18,36.25,36.18,36.21,27800.0,28.2003,28.2548,28.2003,28.2236,27800.0
2013-01-09 14:30:00,36.21,36.22,36.17,36.2,32400.0,28.2236,28.2314,28.1925,28.2158,32400.0
2013-01-09 15:00:00,36.19,36.19,36.1,36.12,83300.0,28.208,28.208,28.1379,28.1535,83300.0
2013-01-09 15:30:00,36.11,36.21,36.09,36.21,161700.0,28.1457,28.2236,28.1301,28.2236,161700.0
2013-01-10 09:30:00,36.41,36.42,36.19,36.25,33400.0,28.3795,28.3873,28.208,28.2548,33400.0
2013-01-10 10:00:00,36.28,36.29,36.08,36.11,48500.0,28.2782,28.286,28.1223,28.1457,48500.0
2013-01-10 10:30:00,36.1,36.19,36.04,36.13,35800.0,28.1379,28.208,28.0911,28.1613,35800.0
2013-01-10 11:00:00,36.13,36.14,36.01,36.03,30100.0,28.1613,28.1691,28.0677,28.0833,30100.0
2013-01-10 11:30:00,36.04,36.04,35.98,35.99,35700.0,28.0911,28.0911,28.0444,28.0522,35700.0
2013-01-10 12:00:00,36.0,36.09,35.99,36.05,46600.0,28.06,28.1301,28.0522,28.0989,46600.0
2013-01-10 12:30:00,36.05,36.08,36.02,36.08,37700.0,28.0989,28.1223,28.0755,28.1223,37700.0
2013-01-10 13:00:00,36.07,36.08,36.03,36.05,20300.0,28.1145,28.1223,28.0833,28.0989,20300.0
2013-01-10 13:30:00,36.05,36.06,35.97,35.97,34700.0,28.0989,28.1067,28.0366,28.0366,34700.0
2013-01-10 14:00:00,35.98,36.0,35.95,35.98,24600.0,28.0444,28.06,28.021,28.0444,24600.0
2013-01-10 14:30:00,35.99,36.07,35.99,36.06,30100.0,28.0522,28.1145,28.0522,28.1067,30100.0
2013-01-10 15:00:00,36.06,36.07,35.98,36.0,60500.0,28.1067,28.1145,28.0444,28.06,60500.0
2013-01-10 15:30:00,36.0,36.08,35.96,36.05,200400.0,28.06,28.1223,28.0288,28.0989,200400.0
2013-01-11 09:30:00,36.13,36.25,35.93,35.99,55800.0,28.1613,28.2548,28.0054,28.0522,55800.0
2013-01-11 10:00:00,35.99,36.01,35.96,35.98,44800.0,28.0522,28.0677,28.0288,28.0444,44800.0
2013-01-11 10:30:00,35.99,36.01,35.96,35.99,33100.0,28.0522,28.0677,28.0288,28.0522,33100.0
2013-01-11 11:00:00,35.99,36.01,35.94,35.95,33400.0,28.0522,28.0677,28.0132,28.021,33400.0
2013-01-11 11:30:00,35.94,35.95,35.79,35.92,21500.0,28.0132,28.021,27.8963,27.9976,21500.0
2013-01-11 12:00:00,35.94,36.01,35.94,35.98,25600.0,28.0132,28.0677,28.0132,28.0444,25600.0
2013-01-11 12:30:00,35.99,36.0,35.96,35.96,16500.0,28.0522,28.06,28.0288,28.0288,16500.0
2013-01-11 13:00:00,35.97,35.97,35.86,35.91,27900.0,28.0366,28.0366,27.9508,27.9898,27900.0
2013-01-11 13:30:00,35.91,35.99,35.79,35.87,45900.0,27.9898,28.0522,27.8963,27.9586,45900.0
2013-01-11 14:00:00,35.87,35.9,35.81,35.89,31700.0,27.9586,27.982,27.9119,27.9742,31700.0
2013-01-11 14:30:00,35.88,35.9,35.87,35.89,22100.0,27.9664,27.982,27.9586,27.9742,22100.0
2013-01-11 15:00:00,35.9,35.9,35.8,35.84,80800.0,27.982,27.982,27.9041,27.9352,80800.0
2013-01-11 15:30:00,35.84,35.95,35.84,35.87,157400.0,27.9352,28.021,27.9352,27.9586,157400.0
2013-01-14 09:30:00,35.89,36.01,35.8,35.98,46500.0,27.9742,28.0677,27.9041,28.0444,46500.0
2013-01-14 10:00:00,35.98,36.01,35.82,35.86,25500.0,28.0444,28.0677,27.9197,27.9508,25500.0
2013-01-14 10:30:00,35.86,35.94,35.86,35.88,13700.0,27.9508,28.0132,27.9508,27.9664,13700.0
2013-01-14 11:00:00,35.89,35.93,35.85,35.88,21800.0,27.9742,28.0054,27.943,27.9664,21800.0
2013-01-14 11:30:00,35.89,35.89,35.74,35.75,42700.0,27.9742,27.9742,27.8573,27.8651,42700.0
2013-01-14 12:00:00,35.75,35.88,35.74,35.88,26900.0,27.8651,27.9664,27.8573,27.9664,26900.0
2013-01-14 12:30:00,35.88,35.91,35.82,35.84,21500.0,27.9664,27.9898,27.9197,27.9352,21500.0
2013-01-14 13:00:00,35.83,35.85,35.8,35.8,13700.0,27.9274,27.943,27.9041,27.9041,13700.0
2013-01-14 13:30:00,35.8,35.81,35.78,35.8,14300.0,27.9041,27.9119,27.8885,27.9041,14300.0
2013-01-14 14:00:00,35.79,35.84,35.78,35.79,24100.0,27.8963,27.9352,27.8885,27.8963,24100.0
2013-01-14 14:30:00,35.79,35.82,35.78,35.8,28100.0,27.8963,27.9197,27.8885,27.9041,28100.0
2013-01-14 15:00:00,35.8,35.85,35.69,35.84,80900.0,27.9041,27.943,27.8183,27.9352,80900.0
2013-01-14 15:30:00,35.84,35.95,35.81,35.95,85600.0,27.9352,28.021,27.9119,28.021,85600.0
2013-01-15 09:30:00,35.78,35.88,35.52,35.72,33000.0,27.8885,27.9664,27.6858,27.8417,33000.0
2013-01-15 10:00:00,35.76,35.84,35.74,35.8,14800.0,27.8729,27.9352,27.8573,27.9041,14800.0
2013-01-15 10:30:00,35.82,35.95,35.81,35.89,18300.0,27.9197,28.021,27.9119,27.9742,18300.0
2013-01-15 11:00:00,35.9,35.94,35.84,35.84,18500.0,27.982,28.0132,27.9352,27.9352,18500.0
2013-01-15 11:30:00,35.85,35.88,35.8,35.85,16800.0,27.943,27.9664,27.9041,27.943,16800.0
2013-01-15 12:00:00,35.85,35.92,35.82,35.88,19800.0,27.943,27.9976,27.9197,27.9664,19800.0
2013-01-15 12:30:00,35.89,35.92,35.8,35.8,12800.0,27.9742,27.9976,27.9041,27.9041,12800.0
2013-01-15 13:00:00,35.8,35.84,35.8,35.81,15600.0,27.9041,27.9352,27.9041,27.9119,15600.0
2013-01-15 13:30:00,35.8,35.84,35.8,35.8,16600.0,27.9041,27.9352,27.9041,27.9041,16600.0
2013-01-15 14:00:00,35.81,35.82,35.77,35.78,19500.0,27.9119,27.9197,27.8807,27.8885,19500.0
2013-01-15 14:30:00,35.79,35.87,35.79,35.84,18000.0,27.8963,27.9586,27.8963,27.9352,18000.0
2013-01-15 15:00:00,35.84,35.92,35.84,35.88,27500.0,27.9352,27.9976,27.9352,27.9664,27500.0
2013-01-15 15:30:00,35.88,35.98,35.84,35.96,102400.0,27.9664,28.0444,27.9352,28.0288,102400.0
2013-01-16 09:30:00,35.87,35.99,35.83,35.98,18800.0,27.9586,28.0522,27.9274,28.0444,18800.0
2013-01-16 10:00:00,35.98,36.02,35.83,35.84,25800.0,28.0444,28.0755,27.9274,27.9352,25800.0
2013-01-16 10:30:00,35.85,35.9,35.79,35.89,23400.0,27.943,27.982,27.8963,27.9742,23400.0
2013-01-16 11:00:00,35.9,36.0,35.89,35.99,31500.0,27.982,28.06,27.9742,28.0522,31500.0
2013-01-16 11:30:00,36.0,36.01,35.91,35.91,20800.0,28.06,28.0677,27.9898,27.9898,20800.0
2013-01-16 12:00:00,35.9,35.99,35.87,35.94,19900.0,27.982,28.0522,27.9586,28.0132,19900.0
2013-01-16 12:30:00,35.93,35.95,35.89,35.9,23000.0,28.0054,28.021,27.9742,27.982,23000.0
2013-01-16 13:00:00,35.9,35.91,35.88,35.9,21600.0,27.982,27.9898,27.9664,27.982,21600.0
2013-01-16 13:30:00,35.89,35.91,35.88,35.88,25900.0,27.9742,27.9898,27.9664,27.9664,25900.0
2013-01-16 14:00:00,35.88,35.9,35.83,35.84,30900.0,27.9664,27.982,27.9274,27.9352,30900.0
2013-01-16 14:30:00,35.85,35.87,35.74,35.8,58300.0,27.943,27.9586,27.8573,27.9041,58300.0
2013-01-16 15:00:00,35.8,35.84,35.79,35.82,47800.0,27.9041,27.9352,27.8963,27.9197,47800.0
2013-01-16 15:30:00,35.82,35.88,35.79,35.85,182400.0,27.9197,27.9664,27.8963,27.943,182400.0
2013-01-17 09:30:00,36.0,36.0,35.76,35.79,79800.0,28.06,28.06,27.8729,27.8963,79800.0
2013-01-17 10:00:00,35.79,35.84,35.74,35.79,46200.0,27.8963,27.9352,27.8573,27.8963,46200.0
2013-01-17 10:30:00,35.8,35.86,35.77,35.84,36100.0,27.9041,27.9508,27.8807,27.9352,36100.0
2013-01-17 11:00:00,35.85,35.91,35.84,35.87,27000.0,27.943,27.9898,27.9352,27.9586,27000.0
2013-01-17 11:30:00,35.87,35.91,35.87,35.9,28000.0,27.9586,27.9898,27.9586,27.982,28000.0
2013-01-17 12:00:00,35.9,36.01,35.89,36.0,60700.0,27.982,28.0677,27.9742,28.06,60700.0
2013-01-17 12:30:00,35.99,36.0,35.97,35.97,33100.0,28.0522,28.06,28.0366,28.0366,33100.0
2013-01-17 13:00:00,35.98,36.01,35.98,36.0,21000.0,28.0444,28.0677,28.0444,28.06,21000.0
2013-01-17 13:30:00,36.0,36.01,35.95,35.98,34600.0,28.06,28.0677,28.021,28.0444,34600.0
2013-01-17 14:00:00,35.99,36.01,35.98,36.0,34800.0,28.0522,28.0677,28.0444,28.06,34800.0
2013-01-17 14:30:00,36.0,36.01,35.94,36.0,74500.0,28.06,28.0677,28.0132,28.06,74500.0
2013-01-17 15:00:00,36.0,36.04,35.98,36.03,67400.0,28.06,28.0911,28.0444,28.0833,67400.0
2013-01-17 15:30:00,36.04,36.06,35.94,35.98,135900.0,28.0911,28.1067,28.0132,28.0444,135900.0
2013-01-18 09:30:00,35.85,36.02,35.79,35.84,137900.0,27.943,28.0755,27.8963,27.9352,137900.0
2013-01-18 10:00:00,35.83,35.84,35.68,35.74,28700.0,27.9274,27.9352,27.8105,27.8573,28700.0
2013-01-18 10:30:00,35.73,35.95,35.71,35.93,82000.0,27.8495,28.021,27.8339,28.0054,82000.0
2013-01-18 11:00:00,35.92,35.92,35.85,35.88,15400.0,27.9976,27.9976,27.943,27.9664,15400.0
2013-01-18 11:30:00,35.89,35.92,35.86,35.89,88000.0,27.9742,27.9976,27.9508,27.9742,88000.0
2013-01-18 12:00:00,35.89,35.91,35.86,35.89,16000.0,27.9742,27.9898,27.9508,27.9742,16000.0
2013-01-18 12:30:00,35.89,35.98,35.87,35.98,14700.0,27.9742,28.0444,27.9586,28.0444,14700.0
2013-01-18 13:00:00,35.97,36.0,35.96,36.0,14700.0,28.0366,28.06,28.0288,28.06,14700.0
2013-01-18 13:30:00,36.0,36.01,35.97,35.97,15200.0,28.06,28.0677,28.0366,28.0366,15200.0
2013-01-18 14:00:00,35.98,35.99,35.9,35.94,26200.0,28.0444,28.0522,27.982,28.0132,26200.0
2013-01-18 14:30:00,35.94,35.96,35.92,35.93,25100.0,28.0132,28.0288,27.9976,28.0054,25100.0
2013-01-18 15:00:00,35.93,35.93,35.86,35.88,42000.0,28.0054,28.0054,27.9508,27.9664,42000.0
2013-01-18 15:30:00,35.87,35.95,35.87,35.92,163200.0,27.9586,28.021,27.9586,27.9976,163200.0
2013-01-22 09:30:00,35.87,35.9,35.73,35.74,57200.0,27.9586,27.982,27.8495,27.8573,57200.0
2013-01-22 10:00:00,35.76,35.76,35.62,35.63,35700.0,27.8729,27.8729,27.7638,27.7716,35700.0
2013-01-22 10:30:00,35.63,35.76,35.59,35.73,45400.0,27.7716,27.8729,27.7404,27.8495,45400.0
2013-01-22 11:00:00,35.72,35.79,35.71,35.73,37700.0,27.8417,27.8963,27.8339,27.8495,37700.0
2013-01-22 11:30:00,35.73,35.74,35.68,35.71,43400.0,27.8495,27.8573,27.8105,27.8339,43400.0
2013-01-22 12:00:00,35.7,35.94,35.62,35.94,141700.0,27.8261,28.0132,27.7638,28.0132,141700.0
2013-01-22 12:30:00,35.94,35.99,35.83,35.84,46600.0,28.0132,28.0522,27.9274,27.9352,46600.0
2013-01-22 13:00:00,35.84,35.91,35.76,35.77,52300.0,27.9352,27.9898,27.8729,27.8807,52300.0
2013-01-22 13:30:00,35.77,35.77,35.66,35.69,44100.0,27.8807,27.8807,27.7949,27.8183,44100.0
2013-01-22 14:00:00,35.7,35.73,35.58,35.6,67400.0,27.8261,27.8495,27.7326,27.7482,67400.0
2013-01-22 14:30:00,35.6,35.65,35.56,35.57,66400.0,27.7482,27.7871,27.717,27.7248,66400.0
2013-01-22 15:00:00,35.6,35.76,35.6,35.71,59500.0,27.7482,27.8729,27.7482,27.8339,59500.0
2013-01-22 15:30:00,35.7,35.84,35.7,35.79,101800.0,27.8261,27.9352,27.8261,27.8963,101800.0
2013-01-23 09:30:00,35.68,35.9,35.66,35.87,70900.0,27.8105,27.982,27.7949,27.9586,70900.0
2013-01-23 10:00:00,35.87,36.02,35.85,35.92,53400.0,27.9586,28.0755,27.943,27.9976,53400.0
2013-01-23 10:30:00,35.92,35.93,35.85,35.89,15900.0,27.9976,28.0054,27.943,27.9742,15900.0
2013-01-23 11:00:00,35.88,35.9,35.79,35.8,33600.0,27.9664,27.982,27.8963,27.9041,33600.0
2013-01-23 11:30:00,35.79,35.83,35.7,35.82,26200.0,27.8963,27.9274,27.8261,27.9197,26200.0
2013-01-23 12:00:00,35.81,35.85,35.78,35.8,39900.0,27.9119,27.943,27.8885,27.9041,39900.0
2013-01-23 12:30:00,35.79,35.85,35.79,35.8,22600.0,27.8963,27.943,27.8963,27.9041,22600.0
2013-01-23 13:00:00,35.8,35.95,35.79,35.92,40800.0,27.9041,28.021,27.8963,27.9976,40800.0
2013-01-23 13:30:00,35.92,35.95,35.88,35.92,57200.0,27.9976,28.021,27.9664,27.9976,57200.0
2013-01-23 14:00:00,35.92,35.97,35.91,35.96,26100.0,27.9976,28.0366,27.9898,28.0288,26100.0
2013-01-23 14:30:00,35.96,36.01,35.94,35.94,47600.0,28.0288,28.0677,28.0132,28.0132,47600.0
2013-01-23 15:00:00,35.95,35.95,35.89,35.92,69500.0,28.021,28.021,27.9742,27.9976,69500.0
2013-01-23 15:30:00,35.92,35.99,35.88,35.99,110600.0,27.9976,28.0522,27.9664,28.0522,110600.0
2013-01-24 09:30:00,36.01,36.13,35.98,36.09,105600.0,28.0677,28.1613,28.0444,28.1301,105600.0
2013-01-24 10:00:00,36.1,36.1,35.98,36.0,186800.0,28.1379,28.1379,28.0444,28.06,186800.0
2013-01-24 10:30:00,36.0,36.02,35.98,36.02,97600.0,28.06,28.0755,28.0444,28.0755,97600.0
2013-01-24 11:00:00,36.01,36.11,35.99,36.06,74300.0,28.0677,28.1457,28.0522,28.1067,74300.0
2013-01-24 11:30:00,36.07,36.11,36.03,36.06,48500.0,28.1145,28.1457,28.0833,28.1067,48500.0
2013-01-24 12:00:00,36.06,36.09,35.97,36.0,38500.0,28.1067,28.1301,28.0366,28.06,38500.0
2013-01-24 12:30:00,35.98,35.98,35.91,35.91,9200.0,28.0444,28.0444,27.9898,27.9898,9200.0
2013-01-24 13:00:00,35.93,36.0,35.92,35.99,10800.0,28.0054,28.06,27.9976,28.0522,10800.0
2013-01-24 13:30:00,35.99,35.99,35.78,35.84,32900.0,28.0522,28.0522,27.8885,27.9352,32900.0
2013-01-24 14:00:00,35.84,35.97,35.84,35.97,28200.0,27.9352,28.0366,27.9352,28.0366,28200.0
2013-01-24 14:30:00,35.97,36.01,35.96,35.97,39900.0,28.0366,28.0677,28.0288,28.0366,39900.0
2013-01-24 15:00:00,35.98,36.02,35.97,36.01,91200.0,28.0444,28.0755,28.0366,28.0677,91200.0
2013-01-24 15:30:00,36.0,36.03,35.93,35.94,214200.0,28.06,28.0833,28.0054,28.0132,214200.0
2013-01-25 09:30:00,36.07,36.09,35.84,35.98,79200.0,28.1145,28.1301,27.9352,28.0444,79200.0
2013-01-25 10:00:00,35.95,36.01,35.93,35.96,72400.0,28.021,28.0677,28.0054,28.0288,72400.0
2013-01-25 10:30:00,35.97,36.02,35.96,35.99,63100.0,28.0366,28.0755,28.0288,28.0522,63100.0
2013-01-25 11:00:00,36.0,36.04,35.99,36.0,54600.0,28.06,28.0911,28.0522,28.06,54600.0
2013-01-25 11:30:00,36.0,36.02,35.97,35.99,172500.0,28.06,28.0755,28.0366,28.0522,172500.0
2013-01-25 12:00:00,35.99,36.11,35.98,35.99,64700.0,28.0522,28.1457,28.0444,28.0522,64700.0
2013-01-25 12:30:00,36.0,36.01,35.98,36.0,18600.0,28.06,28.0677,28.0444,28.06,18600.0
2013-01-25 13:00:00,35.99,36.01,35.98,36.0,14100.0,28.0522,28.0677,28.0444,28.06,14100.0
2013-01-25 13:30:00,36.0,36.01,35.98,36.0,27500.0,28.06,28.0677,28.0444,28.06,27500.0
2013-01-25 14:00:00,36.0,36.01,35.99,36.01,49200.0,28.06,28.0677,28.0522,28.0677,49200.0
2013-01-25 14:30:00,36.01,36.04,35.98,36.0,77500.0,28.0677,28.0911,28.0444,28.06,77500.0
2013-01-25 15:00:00,35.99,36.01,35.98,36.0,91200.0,28.0522,28.0677,28.0444,28.06,91200.0
2013-01-25 15:30:00,36.0,36.01,35.97,36.0,162800.0,28.06,28.0677,28.0366,28.06,162800.0
2013-01-28 09:30:00,36.0,36.1,35.98,36.01,92600.0,28.06,28.1379,28.0444,28.0677,92600.0
2013-01-28 10:00:00,36.0,36.06,35.92,36.0,44600.0,28.06,28.1067,27.9976,28.06,44600.0
2013-01-28 10:30:00,36.0,36.03,35.95,35.99,70600.0,28.06,28.0833,28.021,28.0522,70600.0
2013-01-28 11:00:00,36.0,36.06,35.97,36.05,64800.0,28.06,28.1067,28.0366,28.0989,64800.0
2013-01-28 11:30:00,36.05,36.06,36.0,36.03,31200.0,28.0989,28.1067,28.06,28.0833,31200.0
2013-01-28 12:00:00,36.04,36.07,36.0,36.02,40400.0,28.0911,28.1145,28.06,28.0755,40400.0
2013-01-28 12:30:00,36.02,36.03,35.99,35.99,37700.0,28.0755,28.0833,28.0522,28.0522,37700.0
2013-01-28 13:00:00,36.0,36.02,35.98,35.99,21400.0,28.06,28.0755,28.0444,28.0522,21400.0
2013-01-28 13:30:00,35.99,36.02,35.98,36.01,45000.0,28.0522,28.0755,28.0444,28.0677,45000.0
2013-01-28 14:00:00,36.02,36.04,36.0,36.03,64000.0,28.0755,28.0911,28.06,28.0833,64000.0
2013-01-28 14:30:00,36.03,36.04,36.01,36.03,60100.0,28.0833,28.0911,28.0677,28.0833,60100.0
2013-01-28 15:00:00,36.03,36.09,36.0,36.05,97100.0,28.0833,28.1301,28.06,28.0989,97100.0
2013-01-28 15:30:00,36.05,36.08,36.0,36.01,306800.0,28.0989,28.1223,28.06,28.0677,306800.0
2013-01-29 09:30:00,35.94,36.12,35.92,36.01,87500.0,28.0132,28.1535,27.9976,28.0677,87500.0
2013-01-29 10:00:00,36.01,36.16,35.95,36.15,148300.0,28.0677,28.1847,28.021,28.1769,148300.0
2013-01-29 10:30:00,36.15,36.22,36.13,36.13,83300.0,28.1769,28.2314,28.1613,28.1613,83300.0
2013-01-29 11:00:00,36.13,36.16,36.1,36.14,38400.0,28.1613,28.1847,28.1379,28.1691,38400.0
2013-01-29 11:30:00,36.15,36.16,36.07,36.08,27900.0,28.1769,28.1847,28.1145,28.1223,27900.0
2013-01-29 12:00:00,36.07,36.11,36.07,36.09,31000.0,28.1145,28.1457,28.1145,28.1301,31000.0
2013-01-29 12:30:00,36.09,36.15,36.07,36.14,30200.0,28.1301,28.1769,28.1145,28.1691,30200.0
2013-01-29 13:00:00,36.15,36.17,36.07,36.09,39700.0,28.1769,28.1925,28.1145,28.1301,39700.0
2013-01-29 13:30:00,36.09,36.14,36.06,36.14,70400.0,28.1301,28.1691,28.1067,28.1691,70400.0
2013-01-29 14:00:00,36.14,36.14,36.07,36.07,46300.0,28.1691,28.1691,28.1145,28.1145,46300.0
2013-01-29 14:30:00,36.07,36.11,36.07,36.11,56300.0,28.1145,28.1457,28.1145,28.1457,56300.0
2013-01-29 15:00:00,36.1,36.14,36.06,36.09,137100.0,28.1379,28.1691,28.1067,28.1301,137100.0
2013-01-29 15:30:00,36.09,36.19,36.08,36.14,274800.0,28.1301,28.208,28.1223,28.1691,274800.0
2013-01-30 09:30:00,39.88,40.0,37.65,37.81,953500.0,31.0842,31.1777,29.346,29.4707,953500.0
2013-01-30 10:00:00,37.8,38.92,37.7,38.61,622400.0,29.463,30.3359,29.385,30.0943,622400.0
2013-01-30 10:30:00,38.61,38.61,38.24,38.38,241400.0,30.0943,30.0943,29.8059,29.915,241400.0
2013-01-30 11:00:00,38.38,38.76,38.33,38.4,219100.0,29.915,30.2112,29.8761,29.9306,219100.0
2013-01-30 11:30:00,38.41,38.93,38.41,38.89,146200.0,29.9384,30.3437,29.9384,30.3125,146200.0
2013-01-30 12:00:00,38.9,38.91,38.25,38.26,177300.0,30.3203,30.3281,29.8137,29.8215,177300.0
2013-01-30 12:30:00,38.27,38.62,38.26,38.62,214800.0,29.8293,30.1021,29.8215,30.1021,214800.0
2013-01-30 13:00:00,38.63,38.74,38.46,38.74,82400.0,30.1099,30.1956,29.9774,30.1956,82400.0
2013-01-30 13:30:00,38.74,38.75,38.49,38.63,261600.0,30.1956,30.2034,30.0008,30.1099,261600.0
2013-01-30 14:00:00,38.64,38.67,38.34,38.39,291800.0,30.1177,30.1411,29.8839,29.9228,291800.0
2013-01-30 14:30:00,38.4,38.51,38.19,38.47,201400.0,29.9306,30.0164,29.7669,29.9852,201400.0
2013-01-30 15:00:00,38.47,38.58,38.44,38.51,239400.0,29.9852,30.0709,29.9618,30.0164,239400.0
2013-01-30 15:30:00,38.52,38.62,38.41,38.45,569900.0,30.0242,30.1021,29.9384,29.9696,569900.0
2013-01-31 09:30:00,38.45,38.9,38.42,38.52,242000.0,29.9696,30.3203,29.9462,30.0242,242000.0
2013-01-31 10:00:00,38.52,38.66,38.48,38.49,70500.0,30.0242,30.1333,29.993,30.0008,70500.0
2013-01-31 10:30:00,38.49,38.55,38.46,38.54,89800.0,30.0008,30.0475,29.9774,30.0397,89800.0
2013-01-31 11:00:00,38.54,38.55,38.44,38.49,48000.0,30.0397,30.0475,29.9618,30.0008,48000.0
2013-01-31 11:30:00,38.48,38.62,38.45,38.52,47200.0,29.993,30.1021,29.9696,30.0242,47200.0
2013-01-31 12:00:00,38.52,38.75,38.5,38.5,46700.0,30.0242,30.2034,30.0086,30.0086,46700.0
2013-01-31 12:30:00,38.5,38.67,38.5,38.58,35200.0,30.0086,30.1411,30.0086,30.0709,35200.0
2013-01-31 13:00:00,38.57,38.6,38.47,38.49,38400.0,30.0631,30.0865,29.9852,30.0008,38400.0
2013-01-31 13:30:00,38.48,38.93,38.48,38.59,135900.0,29.993,30.3437,29.993,30.0787,135900.0
2013-01-31 14:00:00,38.58,38.6,38.49,38.51,46400.0,30.0709,30.0865,30.0008,30.0164,46400.0
2013-01-31 14:30:00,38.52,38.56,38.45,38.56,100200.0,30.0242,30.0553,29.9696,30.0553,100200.0
2013-01-31 15:00:00,38.54,38.59,38.5,38.54,86700.0,30.0397,30.0787,30.0086,30.0397,86700.0
2013-01-31 15:30:00,38.54,38.54,38.46,38.51,224900.0,30.0397,30.0397,29.9774,30.0164,224900.0
2013-02-01 09:30:00,38.59,38.87,38.54,38.74,133900.0,30.0787,30.297,30.0397,30.1956,133900.0
2013-02-01 10:00:00,38.77,39.16,38.72,39.14,141400.0,30.219,30.523,30.18,30.5074,141400.0
2013-02-01 10:30:00,39.14,39.22,39.05,39.22,115300.0,30.5074,30.5698,30.4373,30.5698,115300.0
2013-02-01 11:00:00,39.22,39.32,39.12,39.19,81300.0,30.5698,30.6477,30.4918,30.5464,81300.0
2013-02-01 11:30:00,39.19,39.22,39.17,39.19,44300.0,30.5464,30.5698,30.5308,30.5464,44300.0
2013-02-01 12:00:00,39.2,39.25,39.13,39.23,73800.0,30.5542,30.5931,30.4996,30.5776,73800.0
2013-02-01 12:30:00,39.23,39.24,39.2,39.2,33600.0,30.5776,30.5853,30.5542,30.5542,33600.0
2013-02-01 13:00:00,39.2,39.21,39.14,39.15,46900.0,30.5542,30.562,30.5074,30.5152,46900.0
2013-02-01 13:30:00,39.16,39.2,39.14,39.14,53400.0,30.523,30.5542,30.5074,30.5074,53400.0
2013-02-01 14:00:00,39.14,39.14,38.93,38.95,69100.0,30.5074,30.5074,30.3437,30.3593,69100.0
2013-02-01 14:30:00,38.93,38.95,38.83,38.83,57400.0,30.3437,30.3593,30.2658,30.2658,57400.0
2013-02-01 15:00:00,38.83,38.86,38.66,38.69,91000.0,30.2658,30.2892,30.1333,30.1567,91000.0
2013-02-01 15:30:00,38.7,38.76,38.64,38.71,184100.0,30.1645,30.2112,30.1177,30.1722,184100.0
2013-02-04 09:30:00,38.61,38.62,38.45,38.54,131400.0,30.0943,30.1021,29.9696,30.0397,131400.0
2013-02-04 10:00:00,38.55,38.56,38.32,38.39,67300.0,30.0475,30.0553,29.8683,29.9228,67300.0
2013-02-04 10:30:00,38.4,38.43,38.23,38.24,41300.0,29.9306,29.954,29.7981,29.8059,41300.0
2013-02-04 11:00:00,38.23,38.31,38.16,38.19,126000.0,29.7981,29.8605,29.7436,29.7669,126000.0
2013-02-04 11:30:00,38.19,38.23,38.14,38.17,75900.0,29.7669,29.7981,29.728,29.7513,75900.0
2013-02-04 12:00:00,38.16,38.33,38.1,38.33,41600.0,29.7436,29.8761,29.6968,29.8761,41600.0
2013-02-04 12:30:00,38.33,38.35,38.28,38.34,40300.0,29.8761,29.8916,29.8371,29.8839,40300.0
2013-02-04 13:00:00,38.35,38.45,38.34,38.42,25000.0,29.8916,29.9696,29.8839,29.9462,25000.0
2013-02-04 13:30:00,38.42,38.5,38.34,38.35,34900.0,29.9462,30.0086,29.8839,29.8916,34900.0
2013-02-04 14:00:00,38.34,38.45,38.33,38.44,40500.0,29.8839,29.9696,29.8761,29.9618,40500.0
2013-02-04 14:30:00,38.44,38.45,38.34,38.4,46700.0,29.9618,29.9696,29.8839,29.9306,46700.0
2013-02-04 15:00:00,38.4,38.4,38.3,38.35,54100.0,29.9306,29.9306,29.8527,29.8916,54100.0
2013-02-04 15:30:00,38.35,38.41,38.29,38.37,212700.0,29.8916,29.9384,29.8449,29.9072,212700.0
2013-02-05 09:30:00,38.56,38.95,38.56,38.86,51400.0,30.0553,30.3593,30.0553,30.2892,51400.0
2013-02-05 10:00:00,38.86,38.95,38.79,38.89,50400.0,30.2892,30.3593,30.2346,30.3125,50400.0
2013-02-05 10:30:00,38.9,39.06,38.73,38.8,65400.0,30.3203,30.445,30.1878,30.2424,65400.0
2013-02-05 11:00:00,38.81,38.98,38.8,38.96,39200.0,30.2502,30.3827,30.2424,30.3671,39200.0
2013-02-05 11:30:00,38.95,39.09,38.93,39.08,60300.0,30.3593,30.4684,30.3437,30.4606,60300.0
2013-02-05 12:00:00,39.06,39.18,39.05,39.06,43400.0,30.445,30.5386,30.4373,30.445,43400.0
2013-02-05 12:30:00,39.07,39.21,39.07,39.18,38900.0,30.4528,30.562,30.4528,30.5386,38900.0
2013-02-05 13:00:00,39.17,39.3,39.17,39.28,44700.0,30.5308,30.6321,30.5308,30.6165,44700.0
2013-02-05 13:30:00,39.28,39.28,39.08,39.09,26600.0,30.6165,30.6165,30.4606,30.4684,26600.0
2013-02-05 14:00:00,39.08,39.19,39.08,39.09,21600.0,30.4606,30.5464,30.4606,30.4684,21600.0
2013-02-05 14:30:00,39.1,39.13,39.07,39.1,34100.0,30.4762,30.4996,30.4528,30.4762,34100.0
2013-02-05 15:00:00,39.11,39.12,38.94,38.95,143200.0,30.484,30.4918,30.3515,30.3593,143200.0
2013-02-05 15:30:00,38.95,38.97,38.71,38.76,244800.0,30.3593,30.3749,30.1722,30.2112,244800.0
2013-02-06 09:30:00,38.58,38.67,38.46,38.61,62800.0,30.0709,30.1411,29.9774,30.0943,62800.0
2013-02-06 10:00:00,38.63,38.86,38.53,38.84,44000.0,30.1099,30.2892,30.0319,30.2736,44000.0
2013-02-06 10:30:00,38.84,38.93,38.82,38.91,30700.0,30.2736,30.3437,30.258,30.3281,30700.0
2013-02-06 11:00:00,38.91,38.97,38.9,38.92,27600.0,30.3281,30.3749,30.3203,30.3359,27600.0
2013-02-06 11:30:00,38.92,39.02,38.87,38.99,42400.0,30.3359,30.4139,30.297,30.3905,42400.0
2013-02-06 12:00:00,38.98,39.08,38.96,39.07,22700.0,30.3827,30.4606,30.3671,30.4528,22700.0
2013-02-06 12:30:00,39.06,39.11,39.0,39.0,16900.0,30.445,30.484,30.3983,30.3983,16900.0
2013-02-06 13:00:00,39.0,39.05,38.98,39.01,78000.0,30.3983,30.4373,30.3827,30.4061,78000.0
2013-02-06 13:30:00,39.01,39.04,38.99,39.01,19300.0,30.4061,30.4295,30.3905,30.4061,19300.0
2013-02-06 14:00:00,39.01,39.09,38.99,39.08,32300.0,30.4061,30.4684,30.3905,30.4606,32300.0
2013-02-06 14:30:00,39.09,39.1,39.01,39.04,42100.0,30.4684,30.4762,30.4061,30.4295,42100.0
2013-02-06 15:00:00,39.05,39.11,39.0,39.07,73600.0,30.4373,30.484,30.3983,30.4528,73600.0
2013-02-06 15:30:00,39.07,39.2,39.06,39.18,102500.0,30.4528,30.5542,30.445,30.5386,102500.0
2013-02-07 09:30:00,39.14,39.24,39.06,39.16,62000.0,30.5074,30.5853,30.445,30.523,62000.0
2013-02-07 10:00:00,39.14,39.16,38.98,39.0,63700.0,30.5074,30.523,30.3827,30.3983,63700.0
2013-02-07 10:30:00,39.0,39.01,38.58,38.72,65500.0,30.3983,30.4061,30.0709,30.18,65500.0
2013-02-07 11:00:00,38.73,38.88,38.73,38.82,54500.0,30.1878,30.3048,30.1878,30.258,54500.0
2013-02-07 11:30:00,38.82,38.91,38.8,38.91,47900.0,30.258,30.3281,30.2424,30.3281,47900.0
2013-02-07 12:00:00,38.91,39.0,38.9,38.92,59000.0,30.3281,30.3983,30.3203,30.3359,59000.0
2013-02-07 12:30:00,38.93,38.96,38.85,38.85,60800.0,30.3437,30.3671,30.2814,30.2814,60800.0
2013-02-07 13:00:00,38.86,38.91,38.82,38.89,45100.0,30.2892,30.3281,30.258,30.3125,45100.0
2013-02-07 13:30:00,38.88,39.03,38.86,39.0,85800.0,30.3048,30.4217,30.2892,30.3983,85800.0
2013-02-07 14:00:00,39.01,39.04,38.96,38.97,44500.0,30.4061,30.4295,30.3671,30.3749,44500.0
2013-02-07 14:30:00,38.98,39.09,38.92,39.08,24400.0,30.3827,30.4684,30.3359,30.4606,24400.0
2013-02-07 15:00:00,39.09,39.09,38.99,39.07,58000.0,30.4684,30.4684,30.3905,30.4528,58000.0
2013-02-07 15:30:00,39.07,39.12,39.02,39.1,96800.0,30.4528,30.4918,30.4139,30.4762,96800.0
2013-02-08 09:30:00,39.11,39.43,39.06,39.31,71400.0,30.484,30.7334,30.445,30.6399,71400.0
2013-02-08 10:00:00,39.32,39.38,39.24,39.36,50700.0,30.6477,30.6945,30.5853,30.6789,50700.0
2013-02-08 10:30:00,39.37,39.38,39.1,39.11,66900.0,30.6867,30.6945,30.4762,30.484,66900.0
2013-02-08 11:00:00,39.1,39.27,39.1,39.25,52100.0,30.4762,30.6087,30.4762,30.5931,52100.0
2013-02-08 11:30:00,39.25,39.35,39.21,39.33,54400.0,30.5931,30.6711,30.562,30.6555,54400.0
2013-02-08 12:00:00,39.33,39.35,39.28,39.32,69100.0,30.6555,30.6711,30.6165,30.6477,69100.0
2013-02-08 12:30:00,39.32,39.34,39.14,39.17,65300.0,30.6477,30.6633,30.5074,30.5308,65300.0
2013-02-08 13:00:00,39.16,39.16,39.09,39.12,116200.0,30.523,30.523,30.4684,30.4918,116200.0
2013-02-08 13:30:00,39.13,39.29,39.13,39.26,42300.0,30.4996,30.6243,30.4996,30.6009,42300.0
2013-02-08 14:00:00,39.26,39.28,39.24,39.27,38200.0,30.6009,30.6165,30.5853,30.6087,38200.0
2013-02-08 14:30:00,39.27,39.32,39.25,39.32,52100.0,30.6087,30.6477,30.5931,30.6477,52100.0
2013-02-08 15:00:00,39.32,39.35,39.23,39.33,103700.0,30.6477,30.6711,30.5776,30.6555,103700.0
2013-02-08 15:30:00,39.34,39.35,39.2,39.24,159000.0,30.6633,30.6711,30.5542,30.5853,159000.0
2013-02-11 09:30:00,39.17,39.28,39.1,39.19,65800.0,30.5308,30.6165,30.4762,30.5464,65800.0
2013-02-11 10:00:00,39.18,39.33,39.17,39.26,68100.0,30.5386,30.6555,30.5308,30.6009,68100.0
2013-02-11 10:30:00,39.26,39.27,39.2,39.21,88700.0,30.6009,30.6087,30.5542,30.562,88700.0
2013-02-11 11:00:00,39.21,39.22,39.09,39.16,88100.0,30.562,30.5698,30.4684,30.523,88100.0
2013-02-11 11:30:00,39.16,39.24,39.14,39.23,91100.0,30.523,30.5853,30.5074,30.5776,91100.0
2013-02-11 12:00:00,39.24,39.3,39.21,39.29,34100.0,30.5853,30.6321,30.562,30.6243,34100.0
2013-02-11 12:30:00,39.28,39.31,39.22,39.22,53500.0,30.6165,30.6399,30.5698,30.5698,53500.0
2013-02-11 13:00:00,39.22,39.25,39.2,39.23,39100.0,30.5698,30.5931,30.5542,30.5776,39100.0
2013-02-11 13:30:00,39.23,39.24,39.18,39.19,32500.0,30.5776,30.5853,30.5386,30.5464,32500.0
2013-02-11 14:00:00,39.19,39.22,39.18,39.18,40300.0,30.5464,30.5698,30.5386,30.5386,40300.0
2013-02-11 14:30:00,39.18,39.21,39.12,39.13,43800.0,30.5386,30.562,30.4918,30.4996,43800.0
2013-02-11 15:00:00,39.13,39.19,39.13,39.19,56100.0,30.4996,30.5464,30.4996,30.5464,56100.0
2013-02-11 15:30:00,39.18,39.23,39.18,39.21,130500.0,30.5386,30.5776,30.5386,30.562,130500.0
2013-02-12 09:30:00,39.21,39.42,39.2,39.34,37000.0,30.562,30.7256,30.5542,30.6633,37000.0
2013-02-12 10:00:00,39.38,39.42,39.23,39.37,119600.0,30.6945,30.7256,30.5776,30.6867,119600.0
2013-02-12 10:30:00,39.36,39.44,39.3,39.44,13900.0,30.6789,30.7412,30.6321,30.7412,13900.0
2013-02-12 11:00:00,39.45,39.48,39.39,39.48,26800.0,30.749,30.7724,30.7023,30.7724,26800.0
2013-02-12 11:30:00,39.48,39.61,39.48,39.54,51900.0,30.7724,30.8737,30.7724,30.8192,51900.0
2013-02-12 12:00:00,39.54,39.55,39.48,39.5,28500.0,30.8192,30.827,30.7724,30.788,28500.0
2013-02-12 12:30:00,39.49,39.61,39.47,39.61,68500.0,30.7802,30.8737,30.7646,30.8737,68500.0
2013-02-12 13:00:00,39.63,39.7,39.63,39.7,65400.0,30.8893,30.9439,30.8893,30.9439,65400.0
2013-02-12 13:30:00,39.7,39.7,39.66,39.68,41700.0,30.9439,30.9439,30.9127,30.9283,41700.0
2013-02-12 14:00:00,39.68,39.69,39.51,39.51,27600.0,30.9283,30.9361,30.7958,30.7958,27600.0
2013-02-12 14:30:00,39.52,39.54,39.47,39.5,85800.0,30.8036,30.8192,30.7646,30.788,85800.0
2013-02-12 15:00:00,39.5,39.5,39.32,39.33,86600.0,30.788,30.788,30.6477,30.6555,86600.0
2013-02-12 15:30:00,39.33,39.43,39.3,39.42,113000.0,30.6555,30.7334,30.6321,30.7256,113000.0
2013-02-13 09:30:00,39.5,39.54,39.43,39.48,102400.0,30.788,30.8192,30.7334,30.7724,102400.0
2013-02-13 10:00:00,39.49,39.5,39.44,39.48,34100.0,30.7802,30.788,30.7412,30.7724,34100.0
2013-02-13 10:30:00,39.48,39.56,39.45,39.56,86400.0,30.7724,30.8348,30.749,30.8348,86400.0
2013-02-13 11:00:00,39.56,39.6,39.45,39.47,27200.0,30.8348,30.8659,30.749,30.7646,27200.0
2013-02-13 11:30:00,39.48,39.54,39.43,39.52,19000.0,30.7724,30.8192,30.7334,30.8036,19000.0
2013-02-13 12:00:00,39.53,39.65,39.53,39.63,69700.0,30.8114,30.9049,30.8114,30.8893,69700.0
2013-02-13 12:30:00,39.62,39.86,39.62,39.83,56700.0,30.8815,31.0686,30.8815,31.0452,56700.0
2013-02-13 13:00:00,39.82,39.84,39.77,39.84,27000.0,31.0374,31.053,30.9985,31.053,27000.0
2013-02-13 13:30:00,39.82,39.83,39.68,39.68,19200.0,31.0374,31.0452,30.9283,30.9283,19200.0
2013-02-13 14:00:00,39.68,39.72,39.56,39.6,31300.0,30.9283,30.9595,30.8348,30.8659,31300.0
2013-02-13 14:30:00,39.6,39.6,39.46,39.48,40400.0,30.8659,30.8659,30.7568,30.7724,40400.0
2013-02-13 15:00:00,39.48,39.57,39.46,39.53,43500.0,30.7724,30.8426,30.7568,30.8114,43500.0
2013-02-13 15:30:00,39.54,39.61,39.48,39.6,114500.0,30.8192,30.8737,30.7724,30.8659,114500.0
2013-02-14 09:30:00,39.58,40.72,39.55,40.55,401000.0,30.8504,31.7389,30.827,31.6064,401000.0
2013-02-14 10:00:00,40.55,40.62,40.08,40.21,159300.0,31.6064,31.661,31.2401,31.3414,159300.0
2013-02-14 10:30:00,40.22,40.28,40.17,40.18,45100.0,31.3492,31.396,31.3102,31.318,45100.0
2013-02-14 11:00:00,40.18,40.19,39.94,40.01,47200.0,31.318,31.3258,31.131,31.1855,47200.0
2013-02-14 11:30:00,40.01,40.01,39.79,39.94,41800.0,31.1855,31.1855,31.014,31.131,41800.0
2013-02-14 12:00:00,39.92,39.98,39.89,39.96,17300.0,31.1154,31.1621,31.092,31.1465,17300.0
2013-02-14 12:30:00,39.95,40.04,39.93,40.04,21300.0,31.1388,31.2089,31.1232,31.2089,21300.0
2013-02-14 13:00:00,40.05,40.07,39.98,39.98,24100.0,31.2167,31.2323,31.1621,31.1621,24100.0
2013-02-14 13:30:00,39.98,40.01,39.97,39.98,26300.0,31.1621,31.1855,31.1543,31.1621,26300.0
2013-02-14 14:00:00,39.98,40.02,39.97,39.97,46800.0,31.1621,31.1933,31.1543,31.1543,46800.0
2013-02-14 14:30:00,39.97,39.98,39.75,39.79,144300.0,31.1543,31.1621,30.9829,31.014,144300.0
2013-02-14 15:00:00,39.79,39.83,39.66,39.7,61400.0,31.014,31.0452,30.9127,30.9439,61400.0
2013-02-14 15:30:00,39.69,39.71,39.63,39.69,151100.0,30.9361,30.9517,30.8893,30.9361,151100.0
2013-02-15 09:30:00,39.72,40.04,39.64,39.83,142200.0,30.9595,31.2089,30.8971,31.0452,142200.0
2013-02-15 10:00:00,39.84,39.98,39.76,39.76,29400.0,31.053,31.1621,30.9907,30.9907,29400.0
2013-02-15 10:30:00,39.76,39.78,39.71,39.75,27200.0,30.9907,31.0062,30.9517,30.9829,27200.0
2013-02-15 11:00:00,39.76,39.89,39.73,39.84,27400.0,30.9907,31.092,30.9673,31.053,27400.0
2013-02-15 11:30:00,39.86,39.88,39.74,39.75,59000.0,31.0686,31.0842,30.9751,30.9829,59000.0
2013-02-15 12:00:00,39.74,39.8,39.69,39.7,37100.0,30.9751,31.0218,30.9361,30.9439,37100.0
2013-02-15 12:30:00,39.7,39.8,39.68,39.79,22600.0,30.9439,31.0218,30.9283,31.014,22600.0
2013-02-15 13:00:00,39.79,39.84,39.77,39.81,15000.0,31.014,31.053,30.9985,31.0296,15000.0
2013-02-15 13:30:00,39.82,39.87,39.77,39.82,53100.0,31.0374,31.0764,30.9985,31.0374,53100.0
2013-02-15 14:00:00,39.81,39.84,39.59,39.6,60100.0,31.0296,31.053,30.8582,30.8659,60100.0
2013-02-15 14:30:00,39.6,39.63,39.5,39.58,45300.0,30.8659,30.8893,30.788,30.8504,45300.0
2013-02-15 15:00:00,39.59,39.71,39.58,39.7,53800.0,30.8582,30.9517,30.8504,30.9439,53800.0
2013-02-15 15:30:00,39.7,39.73,39.67,39.72,121600.0,30.9439,30.9673,30.9205,30.9595,121600.0
2013-02-19 09:30:00,39.71,40.16,39.68,40.12,47100.0,30.9517,31.3024,30.9283,31.2713,47100.0
2013-02-19 10:00:00,40.1,40.12,39.76,39.8,25600.0,31.2557,31.2713,30.9907,31.0218,25600.0
2013-02-19 10:30:00,39.8,39.92,39.78,39.92,57800.0,31.0218,31.1154,31.0062,31.1154,57800.0
2013-02-19 11:00:00,39.92,39.92,39.71,39.78,32200.0,31.1154,31.1154,30.9517,31.0062,32200.0
2013-02-19 11:30:00,39.78,39.95,39.75,39.94,25700.0,31.0062,31.1388,30.9829,31.131,25700.0
2013-02-19 12:00:00,39.94,39.98,39.89,39.94,45100.0,31.131,31.1621,31.092,31.131,45100.0
2013-02-19 12:30:00,39.94,40.11,39.94,40.11,21200.0,31.131,31.2635,31.131,31.2635,21200.0
2013-02-19 13:00:00,40.11,40.21,40.11,40.13,34700.0,31.2635,31.3414,31.2635,31.2791,34700.0
2013-02-19 13:30:00,40.14,40.18,40.12,40.14,30000.0,31.2868,31.318,31.2713,31.2868,30000.0
2013-02-19 14:00:00,40.14,40.18,40.08,40.08,40800.0,31.2868,31.318,31.2401,31.2401,40800.0
2013-02-19 14:30:00,40.07,40.13,40.05,40.05,35500.0,31.2323,31.2791,31.2167,31.2167,35500.0
2013-02-19 15:00:00,40.05,40.05,39.94,39.97,33900.0,31.2167,31.2167,31.131,31.1543,33900.0
2013-02-19 15:30:00,39.97,40.07,39.96,40.07,141000.0,31.1543,31.2323,31.1465,31.2323,141000.0
2013-02-20 09:30:00,40.06,40.11,39.81,40.09,63500.0,31.2245,31.2635,31.0296,31.2479,63500.0
2013-02-20 10:00:00,40.09,40.1,39.95,40.07,44200.0,31.2479,31.2557,31.1388,31.2323,44200.0
2013-02-20 10:30:00,40.05,40.09,39.98,40.03,32300.0,31.2167,31.2479,31.1621,31.2011,32300.0
2013-02-20 11:00:00,40.03,40.08,40.0,40.06,46600.0,31.2011,31.2401,31.1777,31.2245,46600.0
2013-02-20 11:30:00,40.06,40.07,39.84,39.88,26400.0,31.2245,31.2323,31.053,31.0842,26400.0
2013-02-20 12:00:00,39.89,39.96,39.84,39.93,26600.0,31.092,31.1465,31.053,31.1232,26600.0
2013-02-20 12:30:00,39.92,40.03,39.91,40.0,33700.0,31.1154,31.2011,31.1076,31.1777,33700.0
2013-02-20 13:00:00,40.0,40.03,39.95,40.02,27600.0,31.1777,31.2011,31.1388,31.1933,27600.0
2013-02-20 13:30:00,40.02,40.06,39.99,40.01,29400.0,31.1933,31.2245,31.1699,31.1855,29400.0
2013-02-20 14:00:00,40.01,40.09,39.97,40.05,63600.0,31.1855,31.2479,31.1543,31.2167,63600.0
2013-02-20 14:30:00,40.04,40.06,39.83,39.86,52600.0,31.2089,31.2245,31.0452,31.0686,52600.0
2013-02-20 15:00:00,39.85,39.86,39.57,39.67,97000.0,31.0608,31.0686,30.8426,30.9205,97000.0
2013-02-20 15:30:00,39.68,39.7,39.6,39.64,175200.0,30.9283,30.9439,30.8659,30.8971,175200.0
2013-02-21 09:30:00,39.55,39.62,39.2,39.28,91600.0,30.827,30.8815,30.5542,30.6165,91600.0
2013-02-21 10:00:00,39.32,39.52,39.12,39.49,182800.0,30.6477,30.8036,30.4918,30.7802,182800.0
2013-02-21 10:30:00,39.49,39.52,39.32,39.35,98800.0,30.7802,30.8036,30.6477,30.6711,98800.0
2013-02-21 11:00:00,39.35,39.43,39.27,39.32,48700.0,30.6711,30.7334,30.6087,30.6477,48700.0
2013-02-21 11:30:00,39.3,39.41,39.29,39.34,28000.0,30.6321,30.7179,30.6243,30.6633,28000.0
2013-02-21 12:00:00,39.33,39.34,39.27,39.32,42500.0,30.6555,30.6633,30.6087,30.6477,42500.0
2013-02-21 12:30:00,39.33,39.35,39.28,39.34,41800.0,30.6555,30.6711,30.6165,30.6633,41800.0
2013-02-21 13:00:00,39.34,39.38,39.29,39.32,32400.0,30.6633,30.6945,30.6243,30.6477,32400.0
2013-02-21 13:30:00,39.32,39.35,39.18,39.19,27100.0,30.6477,30.6711,30.5386,30.5464,27100.0
2013-02-21 14:00:00,39.18,39.2,39.0,39.0,93200.0,30.5386,30.5542,30.3983,30.3983,93200.0
2013-02-21 14:30:00,39.01,39.01,38.97,39.0,89300.0,30.4061,30.4061,30.3749,30.3983,89300.0
2013-02-21 15:00:00,39.0,39.29,38.98,39.28,119400.0,30.3983,30.6243,30.3827,30.6165,119400.0
2013-02-21 15:30:00,39.28,39.4,39.24,39.29,242100.0,30.6165,30.7101,30.5853,30.6243,242100.0
2013-02-22 09:30:00,39.48,39.68,39.32,39.37,76900.0,30.7724,30.9283,30.6477,30.6867,76900.0
2013-02-22 10:00:00,39.36,39.53,39.36,39.42,55000.0,30.6789,30.8114,30.6789,30.7256,55000.0
2013-02-22 10:30:00,39.42,39.49,39.36,39.37,33200.0,30.7256,30.7802,30.6789,30.6867,33200.0
2013-02-22 11:00:00,39.34,39.4,39.24,39.38,32500.0,30.6633,30.7101,30.5853,30.6945,32500.0
2013-02-22 11:30:00,39.39,39.49,39.37,39.47,35000.0,30.7023,30.7802,30.6867,30.7646,35000.0
2013-02-22 12:00:00,39.48,39.55,39.47,39.54,24200.0,30.7724,30.827,30.7646,30.8192,24200.0
2013-02-22 12:30:00,39.53,39.62,39.51,39.59,24800.0,30.8114,30.8815,30.7958,30.8582,24800.0
2013-02-22 13:00:00,39.57,39.59,39.55,39.56,43100.0,30.8426,30.8582,30.827,30.8348,43100.0
2013-02-22 13:30:00,39.56,39.58,39.49,39.54,35100.0,30.8348,30.8504,30.7802,30.8192,35100.0
2013-02-22 14:00:00,39.54,39.54,39.37,39.47,30600.0,30.8192,30.8192,30.6867,30.7646,30600.0
2013-02-22 14:30:00,39.49,39.49,39.36,39.44,51700.0,30.7802,30.7802,30.6789,30.7412,51700.0
2013-02-22 15:00:00,39.44,39.52,39.44,39.52,55400.0,30.7412,30.8036,30.7412,30.8036,55400.0
2013-02-22 15:30:00,39.53,39.6,39.5,39.6,116400.0,30.8114,30.8659,30.788,30.8659,116400.0
2013-02-25 09:30:00,39.75,39.87,39.64,39.84,62300.0,30.9829,31.0764,30.8971,31.053,62300.0
2013-02-25 10:00:00,39.84,39.89,39.6,39.61,83900.0,31.053,31.092,30.8659,30.8737,83900.0
2013-02-25 10:30:00,39.62,39.7,39.55,39.6,76800.0,30.8815,30.9439,30.827,30.8659,76800.0
2013-02-25 11:00:00,39.6,39.63,39.53,39.53,59300.0,30.8659,30.8893,30.8114,30.8114,59300.0
2013-02-25 11:30:00,39.53,39.57,39.43,39.48,51800.0,30.8114,30.8426,30.7334,30.7724,51800.0
2013-02-25 12:00:00,39.48,39.52,39.43,39.49,22700.0,30.7724,30.8036,30.7334,30.7802,22700.0
2013-02-25 12:30:00,39.49,39.52,39.45,39.5,24200.0,30.7802,30.8036,30.749,30.788,24200.0
2013-02-25 13:00:00,39.52,39.56,39.45,39.47,32900.0,30.8036,30.8348,30.749,30.7646,32900.0
2013-02-25 13:30:00,39.46,39.46,39.35,39.36,58400.0,30.7568,30.7568,30.6711,30.6789,58400.0
2013-02-25 14:00:00,39.35,39.35,39.23,39.28,27300.0,30.6711,30.6711,30.5776,30.6165,27300.0
2013-02-25 14:30:00,39.29,39.34,39.25,39.26,41600.0,30.6243,30.6633,30.5931,30.6009,41600.0
2013-02-25 15:00:00,39.26,39.3,39.15,39.16,64300.0,30.6009,30.6321,30.5152,30.523,64300.0
2013-02-25 15:30:00,39.17,39.19,38.8,38.8,236700.0,30.5308,30.5464,30.2424,30.2424,236700.0
2013-02-26 09:30:00,38.98,39.24,38.96,39.2,54000.0,30.3827,30.5853,30.3671,30.5542,54000.0
2013-02-26 10:00:00,39.21,39.36,39.11,39.15,58900.0,30.562,30.6789,30.484,30.5152,58900.0
2013-02-26 10:30:00,39.15,39.19,38.98,39.09,43600.0,30.5152,30.5464,30.3827,30.4684,43600.0
2013-02-26 11:00:00,39.09,39.19,39.03,39.07,47300.0,30.4684,30.5464,30.4217,30.4528,47300.0
2013-02-26 11:30:00,39.12,39.17,39.07,39.1,66600.0,30.4918,30.5308,30.4528,30.4762,66600.0
2013-02-26 12:00:00,39.1,39.24,39.08,39.23,29400.0,30.4762,30.5853,30.4606,30.5776,29400.0
2013-02-26 12:30:00,39.23,39.4,39.22,39.4,23900.0,30.5776,30.7101,30.5698,30.7101,23900.0
2013-02-26 13:00:00,39.39,39.47,39.37,39.43,76400.0,30.7023,30.7646,30.6867,30.7334,76400.0
2013-02-26 13:30:00,39.43,39.63,39.42,39.63,45700.0,30.7334,30.8893,30.7256,30.8893,45700.0
2013-02-26 14:00:00,39.63,39.69,39.58,39.68,68300.0,30.8893,30.9361,30.8504,30.9283,68300.0
2013-02-26 14:30:00,39.68,39.71,39.64,39.68,56600.0,30.9283,30.9517,30.8971,30.9283,56600.0
2013-02-26 15:00:00,39.68,39.77,39.64,39.77,90100.0,30.9283,30.9985,30.8971,30.9985,90100.0
2013-02-26 15:30:00,39.77,39.84,39.71,39.81,160200.0,30.9985,31.053,30.9517,31.0296,160200.0
2013-02-27 09:30:00,39.9,40.16,39.79,40.15,95400.0,31.0998,31.3024,31.014,31.2946,95400.0
2013-02-27 10:00:00,40.15,40.47,40.08,40.43,63100.0,31.2946,31.5441,31.2401,31.5129,63100.0
2013-02-27 10:30:00,40.41,40.48,40.3,40.45,34500.0,31.4973,31.5519,31.4116,31.5285,34500.0
2013-02-27 11:00:00,40.47,40.6,40.44,40.51,45400.0,31.5441,31.6454,31.5207,31.5752,45400.0
2013-02-27 11:30:00,40.52,40.62,40.52,40.53,40700.0,31.583,31.661,31.583,31.5908,40700.0
2013-02-27 12:00:00,40.53,40.6,40.5,40.55,54300.0,31.5908,31.6454,31.5674,31.6064,54300.0
2013-02-27 12:30:00,40.55,40.61,40.55,40.58,59700.0,31.6064,31.6532,31.6064,31.6298,59700.0
2013-02-27 13:00:00,40.56,40.61,40.55,40.59,39400.0,31.6142,31.6532,31.6064,31.6376,39400.0
2013-02-27 13:30:00,40.59,40.6,40.53,40.59,44700.0,31.6376,31.6454,31.5908,31.6376,44700.0
2013-02-27 14:00:00,40.6,40.71,40.59,40.67,99900.0,31.6454,31.7311,31.6376,31.7,99900.0
2013-02-27 14:30:00,40.68,40.79,40.67,40.78,57200.0,31.7077,31.7935,31.7,31.7857,57200.0
2013-02-27 15:00:00,40.78,40.87,40.75,40.77,81100.0,31.7857,31.8558,31.7623,31.7779,81100.0
2013-02-27 15:30:00,40.77,40.81,40.66,40.72,177900.0,31.7779,31.8091,31.6922,31.7389,177900.0
2013-02-28 09:30:00,40.72,40.94,40.52,40.91,152600.0,31.7389,31.9104,31.583,31.887,152600.0
2013-02-28 10:00:00,40.93,40.96,40.76,40.91,63100.0,31.9026,31.926,31.7701,31.887,63100.0
2013-02-28 10:30:00,40.91,40.93,40.85,40.92,61400.0,31.887,31.9026,31.8403,31.8948,61400.0
2013-02-28 11:00:00,40.93,41.19,40.89,41.18,96900.0,31.9026,32.1053,31.8714,32.0975,96900.0
2013-02-28 11:30:00,41.19,41.19,41.08,41.11,88000.0,32.1053,32.1053,32.0195,32.0429,88000.0
2013-02-28 12:00:00,41.1,41.12,40.95,41.03,59900.0,32.0351,32.0507,31.9182,31.9806,59900.0
2013-02-28 12:30:00,41.03,41.13,41.02,41.08,76500.0,31.9806,32.0585,31.9728,32.0195,76500.0
2013-02-28 13:00:00,41.08,41.2,41.01,41.15,89500.0,32.0195,32.1131,31.965,32.0741,89500.0
2013-02-28 13:30:00,41.15,41.26,41.13,41.19,78900.0,32.0741,32.1598,32.0585,32.1053,78900.0
2013-02-28 14:00:00,41.2,41.29,41.13,41.27,47900.0,32.1131,32.1832,32.0585,32.1676,47900.0
2013-02-28 14:30:00,41.27,41.29,41.09,41.14,53800.0,32.1676,32.1832,32.0273,32.0663,53800.0
2013-02-28 15:00:00,41.14,41.14,40.93,40.98,79400.0,32.0663,32.0663,31.9026,31.9416,79400.0
2013-02-28 15:30:00,40.98,41.0,40.83,40.83,169900.0,31.9416,31.9572,31.8247,31.8247,169900.0
2013-03-01 09:30:00,40.63,40.66,40.35,40.53,82900.0,31.6688,31.6922,31.4505,31.5908,82900.0
2013-03-01 10:00:00,40.57,40.64,40.48,40.57,94200.0,31.622,31.6766,31.5519,31.622,94200.0
2013-03-01 10:30:00,40.58,40.74,40.58,40.74,69300.0,31.6298,31.7545,31.6298,31.7545,69300.0
2013-03-01 11:00:00,40.73,40.84,40.71,40.72,63300.0,31.7467,31.8325,31.7311,31.7389,63300.0
2013-03-01 11:30:00,40.72,40.73,40.57,40.69,46800.0,31.7389,31.7467,31.622,31.7155,46800.0
2013-03-01 12:00:00,40.69,40.86,40.69,40.83,45200.0,31.7155,31.848,31.7155,31.8247,45200.0
2013-03-01 12:30:00,40.83,40.85,40.79,40.83,48700.0,31.8247,31.8403,31.7935,31.8247,48700.0
2013-03-01 13:00:00,40.84,40.95,40.82,40.93,69900.0,31.8325,31.9182,31.8169,31.9026,69900.0
2013-03-01 13:30:00,40.93,40.98,40.86,40.96,58400.0,31.9026,31.9416,31.848,31.926,58400.0
2013-03-01 14:00:00,40.97,41.01,40.81,40.82,33500.0,31.9338,31.965,31.8091,31.8169,33500.0
2013-03-01 14:30:00,40.82,40.86,40.8,40.84,50400.0,31.8169,31.848,31.8013,31.8325,50400.0
2013-03-01 15:00:00,40.85,40.9,40.81,40.83,57000.0,31.8403,31.8792,31.8091,31.8247,57000.0
2013-03-01 15:30:00,40.83,40.91,40.8,40.89,122200.0,31.8247,31.887,31.8013,31.8714,122200.0
2013-03-04 09:30:00,40.41,40.54,40.27,40.43,62800.0,31.7041,31.8061,31.5942,31.7198,62800.0
2013-03-04 10:00:00,40.46,40.59,40.42,40.45,26500.0,31.7433,31.8453,31.7119,31.7354,26500.0
2013-03-04 10:30:00,40.45,40.71,40.45,40.67,35300.0,31.7354,31.9394,31.7354,31.908,35300.0
2013-03-04 11:00:00,40.67,40.71,40.59,40.69,36500.0,31.908,31.9394,31.8453,31.9237,36500.0
2013-03-04 11:30:00,40.67,40.68,40.54,40.65,41900.0,31.908,31.9159,31.8061,31.8924,41900.0
2013-03-04 12:00:00,40.65,40.67,40.56,40.58,63500.0,31.8924,31.908,31.8217,31.8374,63500.0
2013-03-04 12:30:00,40.58,40.7,40.54,40.67,49800.0,31.8374,31.9316,31.8061,31.908,49800.0
2013-03-04 13:00:00,40.67,40.8,40.61,40.8,26500.0,31.908,32.01,31.861,32.01,26500.0
2013-03-04 13:30:00,40.81,41.02,40.79,41.0,55800.0,32.0179,32.1826,32.0022,32.167,55800.0
2013-03-04 14:00:00,41.0,41.03,40.88,40.99,64400.0,32.167,32.1905,32.0728,32.1591,64400.0
2013-03-04 14:30:00,40.99,41.22,40.93,41.18,90000.0,32.1591,32.3396,32.112,32.3082,90000.0
2013-03-04 15:00:00,41.18,41.22,41.12,41.18,115700.0,32.3082,32.3396,32.2611,32.3082,115700.0
2013-03-04 15:30:00,41.18,41.19,41.04,41.12,188800.0,32.3082,32.316,32.1983,32.2611,188800.0
2013-03-05 09:30:00,41.34,41.92,41.34,41.7,102200.0,32.4337,32.8887,32.4337,32.7161,102200.0
2013-03-05 10:00:00,41.71,41.81,41.62,41.65,94800.0,32.724,32.8024,32.6534,32.6769,94800.0
2013-03-05 10:30:00,41.65,41.84,41.63,41.81,52800.0,32.6769,32.826,32.6612,32.8024,52800.0
2013-03-05 11:00:00,41.82,41.82,41.69,41.7,51100.0,32.8103,32.8103,32.7083,32.7161,51100.0
2013-03-05 11:30:00,41.71,41.78,41.63,41.72,34400.0,32.724,32.7789,32.6612,32.7318,34400.0
2013-03-05 12:00:00,41.74,41.78,41.64,41.67,41600.0,32.7475,32.7789,32.6691,32.6926,41600.0
2013-03-05 12:30:00,41.67,41.79,41.65,41.78,26600.0,32.6926,32.7868,32.6769,32.7789,26600.0
2013-03-05 13:00:00,41.78,41.91,41.72,41.9,43700.0,32.7789,32.8809,32.7318,32.8731,43700.0
2013-03-05 13:30:00,41.9,41.93,41.72,41.73,46700.0,32.8731,32.8966,32.7318,32.7397,46700.0
2013-03-05 14:00:00,41.73,41.89,41.73,41.82,49000.0,32.7397,32.8652,32.7397,32.8103,49000.0
2013-03-05 14:30:00,41.83,41.85,41.75,41.82,46600.0,32.8181,32.8338,32.7554,32.8103,46600.0
2013-03-05 15:00:00,41.82,41.86,41.76,41.84,79100.0,32.8103,32.8417,32.7632,32.826,79100.0
2013-03-05 15:30:00,41.84,41.84,41.73,41.81,160400.0,32.826,32.826,32.7397,32.8024,160400.0
2013-03-06 09:30:00,41.92,42.16,41.9,42.15,96600.0,32.8887,33.077,32.8731,33.0692,96600.0
2013-03-06 10:00:00,42.16,42.16,41.94,41.96,66600.0,33.077,33.077,32.9044,32.9201,66600.0
2013-03-06 10:30:00,41.96,41.96,41.87,41.91,57300.0,32.9201,32.9201,32.8495,32.8809,57300.0
2013-03-06 11:00:00,41.91,41.91,41.61,41.71,67800.0,32.8809,32.8809,32.6455,32.724,67800.0
2013-03-06 11:30:00,41.73,41.85,41.73,41.82,27100.0,32.7397,32.8338,32.7397,32.8103,27100.0
2013-03-06 12:00:00,41.82,41.83,41.66,41.71,25700.0,32.8103,32.8181,32.6848,32.724,25700.0
2013-03-06 12:30:00,41.7,41.77,41.63,41.63,26400.0,32.7161,32.7711,32.6612,32.6612,26400.0
2013-03-06 13:00:00,41.62,41.75,41.61,41.75,27000.0,32.6534,32.7554,32.6455,32.7554,27000.0
2013-03-06 13:30:00,41.75,41.81,41.72,41.74,24100.0,32.7554,32.8024,32.7318,32.7475,24100.0
2013-03-06 14:00:00,41.74,41.82,41.7,41.81,39800.0,32.7475,32.8103,32.7161,32.8024,39800.0
2013-03-06 14:30:00,41.81,41.91,41.8,41.89,41900.0,32.8024,32.8809,32.7946,32.8652,41900.0
2013-03-06 15:00:00,41.89,41.89,41.77,41.83,63100.0,32.8652,32.8652,32.7711,32.8181,63100.0
2013-03-06 15:30:00,41.83,41.83,41.67,41.71,173500.0,32.8181,32.8181,32.6926,32.724,173500.0
2013-03-07 09:30:00,41.77,41.83,41.61,41.81,38400.0,32.7711,32.8181,32.6455,32.8024,38400.0
2013-03-07 10:00:00,41.83,41.87,41.72,41.86,32600.0,32.8181,32.8495,32.7318,32.8417,32600.0
2013-03-07 10:30:00,41.87,41.96,41.84,41.94,28100.0,32.8495,32.9201,32.826,32.9044,28100.0
2013-03-07 11:00:00,41.94,42.0,41.87,41.88,61400.0,32.9044,32.9515,32.8495,32.8574,61400.0
2013-03-07 11:30:00,41.89,41.91,41.85,41.88,21900.0,32.8652,32.8809,32.8338,32.8574,21900.0
2013-03-07 12:00:00,41.87,41.91,41.86,41.91,24700.0,32.8495,32.8809,32.8417,32.8809,24700.0
2013-03-07 12:30:00,41.92,41.92,41.84,41.9,18300.0,32.8887,32.8887,32.826,32.8731,18300.0
2013-03-07 13:00:00,41.89,41.9,41.83,41.84,14200.0,32.8652,32.8731,32.8181,32.826,14200.0
2013-03-07 13:30:00,41.83,41.83,41.76,41.77,30400.0,32.8181,32.8181,32.7632,32.7711,30400.0
2013-03-07 14:00:00,41.77,41.77,41.67,41.73,30600.0,32.7711,32.7711,32.6926,32.7397,30600.0
2013-03-07 14:30:00,41.73,41.79,41.72,41.76,49500.0,32.7397,32.7868,32.7318,32.7632,49500.0
2013-03-07 15:00:00,41.77,41.83,41.75,41.82,38000.0,32.7711,32.8181,32.7554,32.8103,38000.0
2013-03-07 15:30:00,41.81,41.84,41.74,41.76,62600.0,32.8024,32.826,32.7475,32.7632,62600.0
2013-03-08 09:30:00,41.93,42.19,41.9,42.04,55300.0,32.8966,33.1006,32.8731,32.9829,55300.0
2013-03-08 10:00:00,42.05,42.05,41.81,41.97,29500.0,32.9907,32.9907,32.8024,32.928,29500.0
2013-03-08 10:30:00,41.97,42.04,41.94,42.04,24400.0,32.928,32.9829,32.9044,32.9829,24400.0
2013-03-08 11:00:00,42.04,42.17,42.01,42.14,28000.0,32.9829,33.0849,32.9594,33.0614,28000.0
2013-03-08 11:30:00,42.13,42.16,42.08,42.13,26200.0,33.0535,33.077,33.0143,33.0535,26200.0
2013-03-08 12:00:00,42.15,42.15,42.04,42.1,31300.0,33.0692,33.0692,32.9829,33.03,31300.0
2013-03-08 12:30:00,42.1,42.15,42.06,42.15,15900.0,33.03,33.0692,32.9986,33.0692,15900.0
2013-03-08 13:00:00,42.14,42.18,41.95,41.95,63300.0,33.0614,33.0927,32.9123,32.9123,63300.0
2013-03-08 13:30:00,41.96,42.08,41.95,42.06,54400.0,32.9201,33.0143,32.9123,32.9986,54400.0
2013-03-08 14:00:00,42.06,42.16,42.03,42.14,42200.0,32.9986,33.077,32.9751,33.0614,42200.0
2013-03-08 14:30:00,42.13,42.18,42.08,42.17,49600.0,33.0535,33.0927,33.0143,33.0849,49600.0
2013-03-08 15:00:00,42.18,42.22,42.11,42.12,66600.0,33.0927,33.1241,33.0378,33.0457,66600.0
2013-03-08 15:30:00,42.13,42.2,42.12,42.16,180300.0,33.0535,33.1084,33.0457,33.077,180300.0
2013-03-11 09:30:00,42.06,42.2,42.0,42.15,70100.0,32.9986,33.1084,32.9515,33.0692,70100.0
2013-03-11 10:00:00,42.14,42.23,42.1,42.23,38400.0,33.0614,33.132,33.03,33.132,38400.0
2013-03-11 10:30:00,42.24,42.32,42.11,42.13,35900.0,33.1398,33.2026,33.0378,33.0535,35900.0
2013-03-11 11:00:00,42.13,42.18,42.07,42.17,68700.0,33.0535,33.0927,33.0064,33.0849,68700.0
2013-03-11 11:30:00,42.17,42.38,42.14,42.38,41500.0,33.0849,33.2496,33.0614,33.2496,41500.0
2013-03-11 12:00:00,42.38,42.47,42.38,42.45,27400.0,33.2496,33.3203,33.2496,33.3046,27400.0
2013-03-11 12:30:00,42.45,42.56,42.23,42.55,93000.0,33.3046,33.3909,33.132,33.383,93000.0
2013-03-11 13:00:00,42.55,42.65,42.53,42.53,34500.0,33.383,33.4615,33.3673,33.3673,34500.0
2013-03-11 13:30:00,42.53,42.56,42.43,42.51,38300.0,33.3673,33.3909,33.2889,33.3516,38300.0
2013-03-11 14:00:00,42.51,42.57,42.49,42.53,31000.0,33.3516,33.3987,33.3359,33.3673,31000.0
2013-03-11 14:30:00,42.52,42.58,42.5,42.51,61100.0,33.3595,33.4066,33.3438,33.3516,61100.0
2013-03-11 15:00:00,42.51,42.55,42.5,42.52,49900.0,33.3516,33.383,33.3438,33.3595,49900.0
2013-03-11 15:30:00,42.52,42.63,42.51,42.62,128700.0,33.3595,33.4458,33.3516,33.4379,128700.0
2013-03-12 09:30:00,42.63,42.79,42.63,42.75,77300.0,33.4458,33.5713,33.4458,33.5399,77300.0
2013-03-12 10:00:00,42.77,42.81,42.56,42.62,60700.0,33.5556,33.587,33.3909,33.4379,60700.0
2013-03-12 10:30:00,42.63,42.71,42.58,42.69,46500.0,33.4458,33.5086,33.4066,33.4929,46500.0
2013-03-12 11:00:00,42.69,42.72,42.61,42.67,66500.0,33.4929,33.5164,33.4301,33.4772,66500.0
2013-03-12 11:30:00,42.65,42.72,42.57,42.69,33000.0,33.4615,33.5164,33.3987,33.4929,33000.0
2013-03-12 12:00:00,42.67,42.72,42.61,42.67,26100.0,33.4772,33.5164,33.4301,33.4772,26100.0
2013-03-12 12:30:00,42.68,42.76,42.64,42.74,37400.0,33.485,33.5478,33.4536,33.5321,37400.0
2013-03-12 13:00:00,42.74,42.78,42.7,42.78,21100.0,33.5321,33.5635,33.5007,33.5635,21100.0
2013-03-12 13:30:00,42.78,42.84,42.75,42.79,64900.0,33.5635,33.6105,33.5399,33.5713,64900.0
2013-03-12 14:00:00,42.8,42.81,42.68,42.78,76000.0,33.5792,33.587,33.485,33.5635,76000.0
2013-03-12 14:30:00,42.78,42.85,42.78,42.79,44600.0,33.5635,33.6184,33.5635,33.5713,44600.0
2013-03-12 15:00:00,42.79,42.87,42.79,42.85,55600.0,33.5713,33.6341,33.5713,33.6184,55600.0
2013-03-12 15:30:00,42.85,42.89,42.82,42.87,128400.0,33.6184,33.6498,33.5949,33.6341,128400.0
2013-03-13 09:30:00,42.87,42.95,42.68,42.93,48500.0,33.6341,33.6968,33.485,33.6812,48500.0
2013-03-13 10:00:00,42.95,43.07,42.86,43.05,48200.0,33.6968,33.791,33.6262,33.7753,48200.0
2013-03-13 10:30:00,43.04,43.1,42.94,42.99,81100.0,33.7675,33.8145,33.689,33.7282,81100.0
2013-03-13 11:00:00,42.99,43.04,42.97,43.0,36800.0,33.7282,33.7675,33.7125,33.7361,36800.0
2013-03-13 11:30:00,43.0,43.01,42.9,42.94,82700.0,33.7361,33.7439,33.6576,33.689,82700.0
2013-03-13 12:00:00,42.94,43.02,42.93,43.01,48400.0,33.689,33.7518,33.6812,33.7439,48400.0
2013-03-13 12:30:00,43.01,43.27,42.99,43.27,159100.0,33.7439,33.9479,33.7282,33.9479,159100.0
2013-03-13 13:00:00,43.26,43.28,43.08,43.1,88200.0,33.9401,33.9558,33.7988,33.8145,88200.0
2013-03-13 13:30:00,43.1,43.11,43.0,43.04,46600.0,33.8145,33.8224,33.7361,33.7675,46600.0
2013-03-13 14:00:00,43.04,43.05,42.96,42.99,76300.0,33.7675,33.7753,33.7047,33.7282,76300.0
2013-03-13 14:30:00,43.0,43.01,42.97,43.0,40500.0,33.7361,33.7439,33.7125,33.7361,40500.0
2013-03-13 15:00:00,43.0,43.03,42.97,43.02,49400.0,33.7361,33.7596,33.7125,33.7518,49400.0
2013-03-13 15:30:00,43.01,43.07,42.99,43.03,135700.0,33.7439,33.791,33.7282,33.7596,135700.0
2013-03-14 09:30:00,43.08,43.4,43.08,43.38,31100.0,33.7988,34.0499,33.7988,34.0342,31100.0
2013-03-14 10:00:00,43.35,43.53,43.33,43.5,66300.0,34.0107,34.1519,33.995,34.1284,66300.0
2013-03-14 10:30:00,43.51,43.64,43.47,43.61,81900.0,34.1362,34.2382,34.1048,34.2147,81900.0
2013-03-14 11:00:00,43.61,43.64,43.46,43.52,52100.0,34.2147,34.2382,34.097,34.144,52100.0
2013-03-14 11:30:00,43.52,43.56,43.48,43.49,94800.0,34.144,34.1754,34.1127,34.1205,94800.0
2013-03-14 12:00:00,43.5,43.54,43.49,43.52,42900.0,34.1284,34.1597,34.1205,34.144,42900.0
2013-03-14 12:30:00,43.52,43.58,43.5,43.5,74800.0,34.144,34.1911,34.1284,34.1284,74800.0
2013-03-14 13:00:00,43.51,43.52,43.15,43.2,151900.0,34.1362,34.144,33.8538,33.893,151900.0
2013-03-14 13:30:00,43.2,43.49,43.19,43.45,99000.0,33.893,34.1205,33.8851,34.0891,99000.0
2013-03-14 14:00:00,43.45,43.55,43.45,43.49,23400.0,34.0891,34.1676,34.0891,34.1205,23400.0
2013-03-14 14:30:00,43.51,43.55,43.48,43.51,20900.0,34.1362,34.1676,34.1127,34.1362,20900.0
2013-03-14 15:00:00,43.52,43.52,43.34,43.44,90700.0,34.144,34.144,34.0028,34.0813,90700.0
2013-03-14 15:30:00,43.45,43.58,43.45,43.58,106300.0,34.0891,34.1911,34.0891,34.1911,106300.0
2013-03-15 09:30:00,43.35,43.35,42.48,43.06,291800.0,34.0107,34.0107,33.3281,33.7831,291800.0
2013-03-15 10:00:00,43.05,43.14,42.95,43.05,99000.0,33.7753,33.8459,33.6968,33.7753,99000.0
2013-03-15 10:30:00,43.05,43.26,43.05,43.15,49200.0,33.7753,33.9401,33.7753,33.8538,49200.0
2013-03-15 11:00:00,43.15,43.23,43.05,43.18,73800.0,33.8538,33.9165,33.7753,33.8773,73800.0
2013-03-15 11:30:00,43.19,43.2,43.08,43.16,94600.0,33.8851,33.893,33.7988,33.8616,94600.0
2013-03-15 12:00:00,43.15,43.17,43.11,43.14,51300.0,33.8538,33.8694,33.8224,33.8459,51300.0
2013-03-15 12:30:00,43.14,43.34,43.12,43.25,47700.0,33.8459,34.0028,33.8302,33.9322,47700.0
2013-03-15 13:00:00,43.26,43.28,43.18,43.19,50900.0,33.9401,33.9558,33.8773,33.8851,50900.0
2013-03-15 13:30:00,43.2,43.27,43.18,43.25,66100.0,33.893,33.9479,33.8773,33.9322,66100.0
2013-03-15 14:00:00,43.25,43.32,43.23,43.25,61600.0,33.9322,33.9871,33.9165,33.9322,61600.0
2013-03-15 14:30:00,43.23,43.3,43.22,43.25,82700.0,33.9165,33.9714,33.9087,33.9322,82700.0
2013-03-15 15:00:00,43.25,43.44,43.25,43.44,72800.0,33.9322,34.0813,33.9322,34.0813,72800.0
2013-03-15 15:30:00,43.43,43.52,43.27,43.28,194400.0,34.0734,34.144,33.9479,33.9558,194400.0
2013-03-18 09:30:00,43.0,43.03,42.75,42.94,40400.0,33.7361,33.7596,33.5399,33.689,40400.0
2013-03-18 10:00:00,42.93,42.98,42.8,42.96,39000.0,33.6812,33.7204,33.5792,33.7047,39000.0
2013-03-18 10:30:00,42.95,43.18,42.93,43.12,39700.0,33.6968,33.8773,33.6812,33.8302,39700.0
2013-03-18 11:00:00,43.11,43.16,43.09,43.13,42300.0,33.8224,33.8616,33.8067,33.8381,42300.0
2013-03-18 11:30:00,43.13,43.26,43.13,43.25,38500.0,33.8381,33.9401,33.8381,33.9322,38500.0
2013-03-18 12:00:00,43.26,43.35,43.26,43.27,32600.0,33.9401,34.0107,33.9401,33.9479,32600.0
2013-03-18 12:30:00,43.26,43.32,43.22,43.29,17800.0,33.9401,33.9871,33.9087,33.9636,17800.0
2013-03-18 13:00:00,43.3,43.39,43.28,43.28,21200.0,33.9714,34.0421,33.9558,33.9558,21200.0
2013-03-18 13:30:00,43.27,43.37,43.26,43.34,26900.0,33.9479,34.0264,33.9401,34.0028,26900.0
2013-03-18 14:00:00,43.33,43.51,43.31,43.49,47500.0,33.995,34.1362,33.9793,34.1205,47500.0
2013-03-18 14:30:00,43.5,43.54,43.44,43.44,58700.0,34.1284,34.1597,34.0813,34.0813,58700.0
2013-03-18 15:00:00,43.44,43.53,43.41,43.42,72900.0,34.0813,34.1519,34.0577,34.0656,72900.0
2013-03-18 15:30:00,43.42,43.45,43.34,43.41,84400.0,34.0656,34.0891,34.0028,34.0577,84400.0
2013-03-19 09:30:00,43.57,43.64,43.16,43.3,78600.0,34.1833,34.2382,33.8616,33.9714,78600.0
2013-03-19 10:00:00,43.31,43.37,43.14,43.16,45000.0,33.9793,34.0264,33.8459,33.8616,45000.0
2013-03-19 10:30:00,43.16,43.21,43.09,43.13,33300.0,33.8616,33.9008,33.8067,33.8381,33300.0
2013-03-19 11:00:00,43.12,43.26,43.09,43.25,80800.0,33.8302,33.9401,33.8067,33.9322,80800.0
2013-03-19 11:30:00,43.25,43.27,42.9,42.93,36900.0,33.9322,33.9479,33.6576,33.6812,36900.0
2013-03-19 12:00:00,42.93,42.98,42.82,42.95,46700.0,33.6812,33.7204,33.5949,33.6968,46700.0
2013-03-19 12:30:00,42.95,43.04,42.92,42.92,25100.0,33.6968,33.7675,33.6733,33.6733,25100.0
2013-03-19 13:00:00,42.91,42.96,42.73,42.78,39700.0,33.6655,33.7047,33.5242,33.5635,39700.0
2013-03-19 13:30:00,42.77,42.89,42.74,42.82,35000.0,33.5556,33.6498,33.5321,33.5949,35000.0
2013-03-19 14:00:00,42.83,43.01,42.83,42.89,42300.0,33.6027,33.7439,33.6027,33.6498,42300.0
2013-03-19 14:30:00,42.89,42.96,42.85,42.89,45800.0,33.6498,33.7047,33.6184,33.6498,45800.0
2013-03-19 15:00:00,42.89,43.03,42.83,42.91,80500.0,33.6498,33.7596,33.6027,33.6655,80500.0
2013-03-19 15:30:00,42.9,42.94,42.85,42.91,189100.0,33.6576,33.689,33.6184,33.6655,189100.0
2013-03-20 09:30:00,43.11,43.28,43.06,43.12,34200.0,33.8224,33.9558,33.7831,33.8302,34200.0
2013-03-20 10:00:00,43.12,43.21,43.08,43.15,24000.0,33.8302,33.9008,33.7988,33.8538,24000.0
2013-03-20 10:30:00,43.16,43.18,43.06,43.16,32400.0,33.8616,33.8773,33.7831,33.8616,32400.0
2013-03-20 11:00:00,43.16,43.18,43.08,43.15,33400.0,33.8616,33.8773,33.7988,33.8538,33400.0
2013-03-20 11:30:00,43.15,43.22,43.13,43.15,20000.0,33.8538,33.9087,33.8381,33.8538,20000.0
2013-03-20 12:00:00,43.13,43.2,43.07,43.08,22300.0,33.8381,33.893,33.791,33.7988,22300.0
2013-03-20 12:30:00,43.09,43.14,43.07,43.12,23200.0,33.8067,33.8459,33.791,33.8302,23200.0
2013-03-20 13:00:00,43.12,43.14,42.9,43.08,56200.0,33.8302,33.8459,33.6576,33.7988,56200.0
2013-03-20 13:30:00,43.08,43.15,43.05,43.09,20500.0,33.7988,33.8538,33.7753,33.8067,20500.0
2013-03-20 14:00:00,43.07,43.14,43.01,43.11,48000.0,33.791,33.8459,33.7439,33.8224,48000.0
2013-03-20 14:30:00,43.1,43.16,43.04,43.1,45300.0,33.8145,33.8616,33.7675,33.8145,45300.0
2013-03-20 15:00:00,43.09,43.12,43.02,43.1,48300.0,33.8067,33.8302,33.7518,33.8145,48300.0
2013-03-20 15:30:00,43.09,43.13,43.06,43.09,171600.0,33.8067,33.8381,33.7831,33.8067,171600.0
2013-03-21 09:30:00,42.92,43.05,42.88,42.97,49000.0,33.6733,33.7753,33.6419,33.7125,49000.0
2013-03-21 10:00:00,42.96,42.98,42.75,42.75,54400.0,33.7047,33.7204,33.5399,33.5399,54400.0
2013-03-21 10:30:00,42.78,42.78,42.64,42.7,46000.0,33.5635,33.5635,33.4536,33.5007,46000.0
2013-03-21 11:00:00,42.72,42.89,42.66,42.83,36300.0,33.5164,33.6498,33.4693,33.6027,36300.0
2013-03-21 11:30:00,42.83,42.98,42.83,42.88,54200.0,33.6027,33.7204,33.6027,33.6419,54200.0
2013-03-21 12:00:00,42.89,42.94,42.87,42.87,34100.0,33.6498,33.689,33.6341,33.6341,34100.0
2013-03-21 12:30:00,42.89,42.91,42.84,42.85,26700.0,33.6498,33.6655,33.6105,33.6184,26700.0
2013-03-21 13:00:00,42.86,42.86,42.68,42.72,33900.0,33.6262,33.6262,33.485,33.5164,33900.0
2013-03-21 13:30:00,42.71,42.74,42.63,42.7,32400.0,33.5086,33.5321,33.4458,33.5007,32400.0
2013-03-21 14:00:00,42.7,42.83,42.57,42.83,29800.0,33.5007,33.6027,33.3987,33.6027,29800.0
2013-03-21 14:30:00,42.83,42.92,42.79,42.85,33000.0,33.6027,33.6733,33.5713,33.6184,33000.0
2013-03-21 15:00:00,42.85,42.94,42.84,42.94,45700.0,33.6184,33.689,33.6105,33.689,45700.0
2013-03-21 15:30:00,42.95,42.96,42.76,42.77,124000.0,33.6968,33.7047,33.5478,33.5556,124000.0
2013-03-22 09:30:00,42.9,42.99,42.65,42.8,61000.0,33.6576,33.7282,33.4615,33.5792,61000.0
2013-03-22 10:00:00,42.8,43.02,42.72,43.02,102300.0,33.5792,33.7518,33.5164,33.7518,102300.0
2013-03-22 10:30:00,43.02,43.06,42.94,43.01,48900.0,33.7518,33.7831,33.689,33.7439,48900.0
2013-03-22 11:00:00,43.0,43.02,42.97,42.99,37400.0,33.7361,33.7518,33.7125,33.7282,37400.0
2013-03-22 11:30:00,42.99,43.0,42.93,42.97,22900.0,33.7282,33.7361,33.6812,33.7125,22900.0
2013-03-22 12:00:00,42.98,42.98,42.86,42.94,26300.0,33.7204,33.7204,33.6262,33.689,26300.0
2013-03-22 12:30:00,42.94,42.96,42.87,42.92,21600.0,33.689,33.7047,33.6341,33.6733,21600.0
2013-03-22 13:00:00,42.92,42.98,42.89,42.98,16400.0,33.6733,33.7204,33.6498,33.7204,16400.0
2013-03-22 13:30:00,42.97,42.97,42.89,42.96,21900.0,33.7125,33.7125,33.6498,33.7047,21900.0
2013-03-22 14:00:00,42.97,42.97,42.89,42.89,37100.0,33.7125,33.7125,33.6498,33.6498,37100.0
2013-03-22 14:30:00,42.9,42.93,42.86,42.9,36100.0,33.6576,33.6812,33.6262,33.6576,36100.0
2013-03-22 15:00:00,42.89,42.93,42.81,42.85,42500.0,33.6498,33.6812,33.587,33.6184,42500.0
2013-03-22 15:30:00,42.85,42.96,42.84,42.96,126400.0,33.6184,33.7047,33.6105,33.7047,126400.0
2013-03-25 09:30:00,43.11,43.38,43.11,43.34,43800.0,33.8224,34.0342,33.8224,34.0028,43800.0
2013-03-25 10:00:00,43.33,43.37,43.25,43.27,46100.0,33.995,34.0264,33.9322,33.9479,46100.0
2013-03-25 10:30:00,43.26,43.26,42.93,42.94,51000.0,33.9401,33.9401,33.6812,33.689,51000.0
2013-03-25 11:00:00,42.95,43.04,42.86,42.87,32900.0,33.6968,33.7675,33.6262,33.6341,32900.0
2013-03-25 11:30:00,42.89,42.95,42.82,42.9,22900.0,33.6498,33.6968,33.5949,33.6576,22900.0
2013-03-25 12:00:00,42.91,42.95,42.84,42.85,18600.0,33.6655,33.6968,33.6105,33.6184,18600.0
2013-03-25 12:30:00,42.85,42.86,42.71,42.75,24200.0,33.6184,33.6262,33.5086,33.5399,24200.0
2013-03-25 13:00:00,42.71,42.74,42.61,42.71,19000.0,33.5086,33.5321,33.4301,33.5086,19000.0
2013-03-25 13:30:00,42.7,42.97,42.67,42.92,24300.0,33.5007,33.7125,33.4772,33.6733,24300.0
2013-03-25 14:00:00,42.91,42.97,42.87,42.88,22500.0,33.6655,33.7125,33.6341,33.6419,22500.0
2013-03-25 14:30:00,42.88,42.9,42.81,42.86,21400.0,33.6419,33.6576,33.587,33.6262,21400.0
2013-03-25 15:00:00,42.86,42.9,42.79,42.83,32400.0,33.6262,33.6576,33.5713,33.6027,32400.0
2013-03-25 15:30:00,42.83,42.93,42.81,42.86,106300.0,33.6027,33.6812,33.587,33.6262,106300.0
2013-03-26 09:30:00,43.1,43.12,42.88,43.02,37700.0,33.8145,33.8302,33.6419,33.7518,37700.0
2013-03-26 10:00:00,43.0,43.22,42.89,43.15,47700.0,33.7361,33.9087,33.6498,33.8538,47700.0
2013-03-26 10:30:00,43.14,43.18,43.04,43.04,30200.0,33.8459,33.8773,33.7675,33.7675,30200.0
2013-03-26 11:00:00,43.03,43.1,42.99,43.04,52700.0,33.7596,33.8145,33.7282,33.7675,52700.0
2013-03-26 11:30:00,43.04,43.07,42.97,42.98,56800.0,33.7675,33.791,33.7125,33.7204,56800.0
2013-03-26 12:00:00,42.99,43.09,42.97,43.03,57500.0,33.7282,33.8067,33.7125,33.7596,57500.0
2013-03-26 12:30:00,43.03,43.08,42.99,43.01,17100.0,33.7596,33.7988,33.7282,33.7439,17100.0
2013-03-26 13:00:00,43.0,43.06,42.97,43.03,13900.0,33.7361,33.7831,33.7125,33.7596,13900.0
2013-03-26 13:30:00,43.02,43.02,42.96,42.99,15700.0,33.7518,33.7518,33.7047,33.7282,15700.0
2013-03-26 14:00:00,42.98,43.01,42.98,42.98,19200.0,33.7204,33.7439,33.7204,33.7204,19200.0
2013-03-26 14:30:00,42.97,43.01,42.82,42.83,45500.0,33.7125,33.7439,33.5949,33.6027,45500.0
2013-03-26 15:00:00,42.84,42.95,42.81,42.93,60600.0,33.6105,33.6968,33.587,33.6812,60600.0
2013-03-26 15:30:00,42.93,43.01,42.89,42.9,84200.0,33.6812,33.7439,33.6498,33.6576,84200.0
2013-03-27 09:30:00,42.62,42.75,42.4,42.48,34000.0,33.4379,33.5399,33.2653,33.3281,34000.0
2013-03-27 10:00:00,42.5,42.58,42.37,42.5,59200.0,33.3438,33.4066,33.2418,33.3438,59200.0
2013-03-27 10:30:00,42.51,42.64,42.51,42.61,38800.0,33.3516,33.4536,33.3516,33.4301,38800.0
2013-03-27 11:00:00,42.61,42.62,42.5,42.55,38100.0,33.4301,33.4379,33.3438,33.383,38100.0
2013-03-27 11:30:00,42.55,42.67,42.54,42.63,43600.0,33.383,33.4772,33.3752,33.4458,43600.0
2013-03-27 12:00:00,42.63,42.77,42.63,42.73,39000.0,33.4458,33.5556,33.4458,33.5242,39000.0
2013-03-27 12:30:00,42.71,42.77,42.67,42.76,22300.0,33.5086,33.5556,33.4772,33.5478,22300.0
2013-03-27 13:00:00,42.76,42.76,42.71,42.71,12800.0,33.5478,33.5478,33.5086,33.5086,12800.0
2013-03-27 13:30:00,42.71,42.75,42.69,42.74,17800.0,33.5086,33.5399,33.4929,33.5321,17800.0
2013-03-27 14:00:00,42.74,42.9,42.7,42.9,24100.0,33.5321,33.6576,33.5007,33.6576,24100.0
2013-03-27 14:30:00,42.9,42.92,42.79,42.81,44400.0,33.6576,33.6733,33.5713,33.587,44400.0
2013-03-27 15:00:00,42.82,42.91,42.8,42.87,64100.0,33.5949,33.6655,33.5792,33.6341,64100.0
2013-03-27 15:30:00,42.87,42.87,42.74,42.79,102700.0,33.6341,33.6341,33.5321,33.5713,102700.0
2013-03-28 09:30:00,42.86,43.15,42.41,42.65,53000.0,33.6262,33.8538,33.2732,33.4615,53000.0
2013-03-28 10:00:00,42.66,42.72,42.6,42.62,38500.0,33.4693,33.5164,33.4222,33.4379,38500.0
2013-03-28 10:30:00,42.65,42.89,42.64,42.88,57500.0,33.4615,33.6498,33.4536,33.6419,57500.0
2013-03-28 11:00:00,42.86,43.03,42.86,42.99,34700.0,33.6262,33.7596,33.6262,33.7282,34700.0
2013-03-28 11:30:00,43.0,43.02,42.9,42.93,55000.0,33.7361,33.7518,33.6576,33.6812,55000.0
2013-03-28 12:00:00,42.92,42.93,42.8,42.86,34900.0,33.6733,33.6812,33.5792,33.6262,34900.0
2013-03-28 12:30:00,42.87,42.9,42.71,42.71,37900.0,33.6341,33.6576,33.5086,33.5086,37900.0
2013-03-28 13:00:00,42.71,42.78,42.66,42.78,20100.0,33.5086,33.5635,33.4693,33.5635,20100.0
2013-03-28 13:30:00,42.79,42.8,42.77,42.78,20600.0,33.5713,33.5792,33.5556,33.5635,20600.0
2013-03-28 14:00:00,42.79,42.79,42.69,42.7,53300.0,33.5713,33.5713,33.4929,33.5007,53300.0
2013-03-28 14:30:00,42.7,42.76,42.68,42.75,45000.0,33.5007,33.5478,33.485,33.5399,45000.0
2013-03-28 15:00:00,42.75,42.92,42.66,42.88,49700.0,33.5399,33.6733,33.4693,33.6419,49700.0
2013-03-28 15:30:00,42.89,43.12,42.87,43.05,199000.0,33.6498,33.8302,33.6341,33.7753,199000.0
2013-04-01 09:30:00,43.08,43.14,42.87,42.92,16600.0,33.7988,33.8459,33.6341,33.6733,16600.0
2013-04-01 10:00:00,42.9,42.92,42.76,42.83,18900.0,33.6576,33.6733,33.5478,33.6027,18900.0
2013-04-01 10:30:00,42.85,42.85,42.52,42.56,28800.0,33.6184,33.6184,33.3595,33.3909,28800.0
2013-04-01 11:00:00,42.55,42.55,42.37,42.39,46900.0,33.383,33.383,33.2418,33.2575,46900.0
2013-04-01 11:30:00,42.4,42.42,42.33,42.39,57100.0,33.2653,33.281,33.2104,33.2575,57100.0
2013-04-01 12:00:00,42.39,42.46,42.38,42.41,17400.0,33.2575,33.3124,33.2496,33.2732,17400.0
2013-04-01 12:30:00,42.42,42.46,42.36,42.4,17400.0,33.281,33.3124,33.234,33.2653,17400.0
2013-04-01 13:00:00,42.4,42.46,42.39,42.43,15700.0,33.2653,33.3124,33.2575,33.2889,15700.0
2013-04-01 13:30:00,42.43,42.47,42.41,42.43,14900.0,33.2889,33.3203,33.2732,33.2889,14900.0
2013-04-01 14:00:00,42.43,42.43,42.32,42.39,62300.0,33.2889,33.2889,33.2026,33.2575,62300.0
2013-04-01 14:30:00,42.38,42.41,42.36,42.38,29500.0,33.2496,33.2732,33.234,33.2496,29500.0
2013-04-01 15:00:00,42.37,42.4,42.3,42.36,67100.0,33.2418,33.2653,33.1869,33.234,67100.0
2013-04-01 15:30:00,42.37,42.4,42.32,42.36,70700.0,33.2418,33.2653,33.2026,33.234,70700.0
2013-04-02 09:30:00,42.38,42.7,42.38,42.66,17600.0,33.2496,33.5007,33.2496,33.4693,17600.0
2013-04-02 10:00:00,42.63,42.76,42.48,42.6,51100.0,33.4458,33.5478,33.3281,33.4222,51100.0
2013-04-02 10:30:00,42.55,42.64,42.46,42.58,42100.0,33.383,33.4536,33.3124,33.4066,42100.0
2013-04-02 11:00:00,42.59,42.75,42.58,42.69,60400.0,33.4144,33.5399,33.4066,33.4929,60400.0
2013-04-02 11:30:00,42.69,42.71,42.56,42.56,39200.0,33.4929,33.5086,33.3909,33.3909,39200.0
2013-04-02 12:00:00,42.57,42.67,42.56,42.62,30600.0,33.3987,33.4772,33.3909,33.4379,30600.0
2013-04-02 12:30:00,42.62,42.66,42.59,42.59,40700.0,33.4379,33.4693,33.4144,33.4144,40700.0
2013-04-02 13:00:00,42.6,42.65,42.59,42.64,55300.0,33.4222,33.4615,33.4144,33.4536,55300.0
2013-04-02 13:30:00,42.64,42.65,42.59,42.63,97600.0,33.4536,33.4615,33.4144,33.4458,97600.0
2013-04-02 14:00:00,42.62,42.65,42.59,42.59,51700.0,33.4379,33.4615,33.4144,33.4144,51700.0
2013-04-02 14:30:00,42.59,42.59,42.24,42.25,63300.0,33.4144,33.4144,33.1398,33.1477,63300.0
2013-04-02 15:00:00,42.25,42.28,42.14,42.14,60300.0,33.1477,33.1712,33.0614,33.0614,60300.0
2013-04-02 15:30:00,42.14,42.2,42.07,42.19,125900.0,33.0614,33.1084,33.0064,33.1006,125900.0
2013-04-03 09:30:00,42.19,42.41,42.04,42.1,58800.0,33.1006,33.2732,32.9829,33.03,58800.0
2013-04-03 10:00:00,42.1,42.1,41.6,41.61,175700.0,33.03,33.03,32.6377,32.6455,175700.0
2013-04-03 10:30:00,41.62,41.72,41.56,41.61,65300.0,32.6534,32.7318,32.6063,32.6455,65300.0
2013-04-03 11:00:00,41.6,41.64,41.47,41.61,42000.0,32.6377,32.6691,32.5357,32.6455,42000.0
2013-04-03 11:30:00,41.61,41.67,41.51,41.57,50600.0,32.6455,32.6926,32.5671,32.6142,50600.0
2013-04-03 12:00:00,41.57,41.62,41.51,41.52,42600.0,32.6142,32.6534,32.5671,32.5749,42600.0
2013-04-03 12:30:00,41.51,41.53,41.37,41.49,41000.0,32.5671,32.5828,32.4572,32.5514,41000.0
2013-04-03 13:00:00,41.49,41.52,41.35,41.4,57000.0,32.5514,32.5749,32.4415,32.4808,57000.0
2013-04-03 13:30:00,41.4,41.41,41.22,41.25,51500.0,32.4808,32.4886,32.3396,32.3631,51500.0
2013-04-03 14:00:00,41.24,41.29,41.09,41.17,74100.0,32.3552,32.3945,32.2376,32.3003,74100.0
2013-04-03 14:30:00,41.16,41.43,41.16,41.43,54800.0,32.2925,32.5043,32.2925,32.5043,54800.0
2013-04-03 15:00:00,41.45,41.52,41.42,41.47,57800.0,32.52,32.5749,32.4965,32.5357,57800.0
2013-04-03 15:30:00,41.47,41.64,41.34,41.57,197700.0,32.5357,32.6691,32.4337,32.6142,197700.0
2013-04-04 09:30:00,41.63,41.99,41.46,41.98,74000.0,32.6612,32.9437,32.5279,32.9358,74000.0
2013-04-04 10:00:00,41.99,42.16,41.98,42.02,57300.0,32.9437,33.077,32.9358,32.9672,57300.0
2013-04-04 10:30:00,42.03,42.23,42.03,42.08,68900.0,32.9751,33.132,32.9751,33.0143,68900.0
2013-04-04 11:00:00,42.09,42.15,42.01,42.07,47100.0,33.0221,33.0692,32.9594,33.0064,47100.0
2013-04-04 11:30:00,42.06,42.1,41.98,41.99,89400.0,32.9986,33.03,32.9358,32.9437,89400.0
2013-04-04 12:00:00,41.98,41.98,41.66,41.66,54400.0,32.9358,32.9358,32.6848,32.6848,54400.0
2013-04-04 12:30:00,41.69,41.76,41.64,41.75,34600.0,32.7083,32.7632,32.6691,32.7554,34600.0
2013-04-04 13:00:00,41.75,41.76,41.52,41.59,23900.0,32.7554,32.7632,32.5749,32.6298,23900.0
2013-04-04 13:30:00,41.59,41.75,41.54,41.74,60000.0,32.6298,32.7554,32.5906,32.7475,60000.0
2013-04-04 14:00:00,41.73,41.78,41.66,41.78,54700.0,32.7397,32.7789,32.6848,32.7789,54700.0
2013-04-04 14:30:00,41.77,41.77,41.69,41.72,45200.0,32.7711,32.7711,32.7083,32.7318,45200.0
2013-04-04 15:00:00,41.73,41.76,41.64,41.74,62200.0,32.7397,32.7632,32.6691,32.7475,62200.0
2013-04-04 15:30:00,41.74,41.82,41.67,41.82,154600.0,32.7475,32.8103,32.6926,32.8103,154600.0
2013-04-05 09:30:00,41.23,41.45,41.12,41.44,86700.0,32.3474,32.52,32.2611,32.5122,86700.0
2013-04-05 10:00:00,41.4,41.57,41.37,41.56,133000.0,32.4808,32.6142,32.4572,32.6063,133000.0
2013-04-05 10:30:00,41.57,41.73,41.49,41.72,45500.0,32.6142,32.7397,32.5514,32.7318,45500.0
2013-04-05 11:00:00,41.7,41.71,41.5,41.64,69100.0,32.7161,32.724,32.5592,32.6691,69100.0
2013-04-05 11:30:00,41.64,41.67,41.46,41.46,79800.0,32.6691,32.6926,32.5279,32.5279,79800.0
2013-04-05 12:00:00,41.47,41.7,41.43,41.68,53100.0,32.5357,32.7161,32.5043,32.7005,53100.0
2013-04-05 12:30:00,41.68,41.72,41.41,41.41,23100.0,32.7005,32.7318,32.4886,32.4886,23100.0
2013-04-05 13:00:00,41.41,41.54,41.35,41.51,53000.0,32.4886,32.5906,32.4415,32.5671,53000.0
2013-04-05 13:30:00,41.51,41.54,41.45,41.51,89800.0,32.5671,32.5906,32.52,32.5671,89800.0
2013-04-05 14:00:00,41.5,41.51,41.38,41.43,46200.0,32.5592,32.5671,32.4651,32.5043,46200.0
2013-04-05 14:30:00,41.43,41.49,41.4,41.48,47200.0,32.5043,32.5514,32.4808,32.5435,47200.0
2013-04-05 15:00:00,41.47,41.51,41.39,41.4,103600.0,32.5357,32.5671,32.4729,32.4808,103600.0
2013-04-05 15:30:00,41.41,41.54,41.37,41.51,167800.0,32.4886,32.5906,32.4572,32.5671,167800.0
2013-04-08 09:30:00,41.58,41.72,41.55,41.58,58500.0,32.622,32.7318,32.5985,32.622,58500.0
2013-04-08 10:00:00,41.57,41.63,41.39,41.63,58200.0,32.6142,32.6612,32.4729,32.6612,58200.0
2013-04-08 10:30:00,41.63,42.01,41.6,41.84,45900.0,32.6612,32.9594,32.6377,32.826,45900.0
2013-04-08 11:00:00,41.84,41.86,41.72,41.84,47500.0,32.826,32.8417,32.7318,32.826,47500.0
2013-04-08 11:30:00,41.86,42.01,41.84,41.95,79400.0,32.8417,32.9594,32.826,32.9123,79400.0
2013-04-08 12:00:00,41.95,42.12,41.95,42.11,57300.0,32.9123,33.0457,32.9123,33.0378,57300.0
2013-04-08 12:30:00,42.12,42.26,42.0,42.2,70500.0,33.0457,33.1555,32.9515,33.1084,70500.0
2013-04-08 13:00:00,42.21,42.34,42.09,42.09,48500.0,33.1163,33.2183,33.0221,33.0221,48500.0
2013-04-08 13:30:00,42.09,42.35,42.05,42.35,41800.0,33.0221,33.2261,32.9907,33.2261,41800.0
2013-04-08 14:00:00,42.36,42.37,42.16,42.27,63900.0,33.234,33.2418,33.077,33.1633,63900.0
2013-04-08 14:30:00,42.27,42.45,42.23,42.45,43300.0,33.1633,33.3046,33.132,33.3046,43300.0
2013-04-08 15:00:00,42.44,42.56,42.26,42.31,112600.0,33.2967,33.3909,33.1555,33.1947,112600.0
2013-04-08 15:30:00,42.31,42.45,42.27,42.45,79700.0,33.1947,33.3046,33.1633,33.3046,79700.0
2013-04-09 09:30:00,42.6,42.81,42.35,42.37,45000.0,33.4222,33.587,33.2261,33.2418,45000.0
2013-04-09 10:00:00,42.37,42.76,42.37,42.76,104700.0,33.2418,33.5478,33.2418,33.5478,104700.0
2013-04-09 10:30:00,42.78,42.83,42.63,42.68,145600.0,33.5635,33.6027,33.4458,33.485,145600.0
2013-04-09 11:00:00,42.7,42.76,42.63,42.68,62100.0,33.5007,33.5478,33.4458,33.485,62100.0
2013-04-09 11:30:00,42.7,42.95,42.66,42.95,39800.0,33.5007,33.6968,33.4693,33.6968,39800.0
2013-04-09 12:00:00,42.95,42.98,42.89,42.97,47900.0,33.6968,33.7204,33.6498,33.7125,47900.0
2013-04-09 12:30:00,42.97,43.05,42.89,42.91,38800.0,33.7125,33.7753,33.6498,33.6655,38800.0
2013-04-09 13:00:00,42.91,43.02,42.9,42.98,20600.0,33.6655,33.7518,33.6576,33.7204,20600.0
2013-04-09 13:30:00,43.0,43.16,43.0,43.1,87900.0,33.7361,33.8616,33.7361,33.8145,87900.0
2013-04-09 14:00:00,43.11,43.15,43.09,43.11,29600.0,33.8224,33.8538,33.8067,33.8224,29600.0
2013-04-09 14:30:00,43.12,43.14,43.05,43.12,41900.0,33.8302,33.8459,33.7753,33.8302,41900.0
2013-04-09 15:00:00,43.13,43.17,43.07,43.09,69500.0,33.8381,33.8694,33.791,33.8067,69500.0
2013-04-09 15:30:00,43.1,43.14,43.05,43.06,162900.0,33.8145,33.8459,33.7753,33.7831,162900.0
2013-04-10 09:30:00,43.14,43.25,42.85,42.85,73400.0,33.8459,33.9322,33.6184,33.6184,73400.0
2013-04-10 10:00:00,42.85,42.87,42.65,42.7,99900.0,33.6184,33.6341,33.4615,33.5007,99900.0
2013-04-10 10:30:00,42.71,42.72,42.55,42.59,98500.0,33.5086,33.5164,33.383,33.4144,98500.0
2013-04-10 11:00:00,42.61,42.62,42.45,42.48,135600.0,33.4301,33.4379,33.3046,33.3281,135600.0
2013-04-10 11:30:00,42.49,42.62,42.46,42.61,142400.0,33.3359,33.4379,33.3124,33.4301,142400.0
2013-04-10 12:00:00,42.62,42.85,42.62,42.79,82500.0,33.4379,33.6184,33.4379,33.5713,82500.0
2013-04-10 12:30:00,42.78,42.81,42.74,42.8,76700.0,33.5635,33.587,33.5321,33.5792,76700.0
2013-04-10 13:00:00,42.8,42.81,42.69,42.79,51800.0,33.5792,33.587,33.4929,33.5713,51800.0
2013-04-10 13:30:00,42.8,42.97,42.79,42.97,55600.0,33.5792,33.7125,33.5713,33.7125,55600.0
2013-04-10 14:00:00,42.97,43.06,42.96,42.97,60000.0,33.7125,33.7831,33.7047,33.7125,60000.0
2013-04-10 14:30:00,42.97,43.04,42.89,43.04,115100.0,33.7125,33.7675,33.6498,33.7675,115100.0
2013-04-10 15:00:00,43.03,43.13,43.0,43.11,91100.0,33.7596,33.8381,33.7361,33.8224,91100.0
2013-04-10 15:30:00,43.11,43.21,43.06,43.11,314800.0,33.8224,33.9008,33.7831,33.8224,314800.0
2013-04-11 09:30:00,43.11,43.25,43.01,43.16,63700.0,33.8224,33.9322,33.7439,33.8616,63700.0
2013-04-11 10:00:00,43.13,43.45,43.13,43.45,34800.0,33.8381,34.0891,33.8381,34.0891,34800.0
2013-04-11 10:30:00,43.45,43.48,43.4,43.46,38300.0,34.0891,34.1127,34.0499,34.097,38300.0
2013-04-11 11:00:00,43.45,43.49,43.3,43.33,71900.0,34.0891,34.1205,33.9714,33.995,71900.0
2013-04-11 11:30:00,43.33,43.45,43.32,43.45,36200.0,33.995,34.0891,33.9871,34.0891,36200.0
2013-04-11 12:00:00,43.45,43.45,43.21,43.23,71400.0,34.0891,34.0891,33.9008,33.9165,71400.0
2013-04-11 12:30:00,43.23,43.36,43.2,43.36,37300.0,33.9165,34.0185,33.893,34.0185,37300.0
2013-04-11 13:00:00,43.36,43.45,43.31,43.32,72500.0,34.0185,34.0891,33.9793,33.9871,72500.0
2013-04-11 13:30:00,43.33,43.46,43.3,43.31,87200.0,33.995,34.097,33.9714,33.9793,87200.0
2013-04-11 14:00:00,43.3,43.38,43.24,43.27,81900.0,33.9714,34.0342,33.9244,33.9479,81900.0
2013-04-11 14:30:00,43.27,43.4,43.27,43.4,26900.0,33.9479,34.0499,33.9479,34.0499,26900.0
2013-04-11 15:00:00,43.39,43.43,43.33,43.41,50000.0,34.0421,34.0734,33.995,34.0577,50000.0
2013-04-11 15:30:00,43.41,43.43,43.31,43.42,134300.0,34.0577,34.0734,33.9793,34.0656,134300.0
2013-04-12 09:30:00,43.31,43.31,43.06,43.07,39000.0,33.9793,33.9793,33.7831,33.791,39000.0
2013-04-12 10:00:00,43.09,43.3,42.97,43.28,54900.0,33.8067,33.9714,33.7125,33.9558,54900.0
2013-04-12 10:30:00,43.26,43.31,43.11,43.16,39700.0,33.9401,33.9793,33.8224,33.8616,39700.0
2013-04-12 11:00:00,43.16,43.26,43.12,43.22,41600.0,33.8616,33.9401,33.8302,33.9087,41600.0
2013-04-12 11:30:00,43.2,43.2,43.11,43.16,25000.0,33.893,33.893,33.8224,33.8616,25000.0
2013-04-12 12:00:00,43.17,43.17,43.0,43.0,38000.0,33.8694,33.8694,33.7361,33.7361,38000.0
2013-04-12 12:30:00,43.0,43.02,42.86,42.87,32800.0,33.7361,33.7518,33.6262,33.6341,32800.0
2013-04-12 13:00:00,42.86,42.9,42.78,42.79,37500.0,33.6262,33.6576,33.5635,33.5713,37500.0
2013-04-12 13:30:00,42.79,42.8,42.7,42.72,51900.0,33.5713,33.5792,33.5007,33.5164,51900.0
2013-04-12 14:00:00,42.71,42.78,42.7,42.74,45600.0,33.5086,33.5635,33.5007,33.5321,45600.0
2013-04-12 14:30:00,42.73,42.77,42.69,42.71,65700.0,33.5242,33.5556,33.4929,33.5086,65700.0
2013-04-12 15:00:00,42.71,42.8,42.67,42.76,102100.0,33.5086,33.5792,33.4772,33.5478,102100.0
2013-04-12 15:30:00,42.76,42.82,42.68,42.81,294500.0,33.5478,33.5949,33.485,33.587,294500.0
2013-04-15 09:30:00,42.66,42.74,42.12,42.23,81600.0,33.4693,33.5321,33.0457,33.132,81600.0
2013-04-15 10:00:00,42.2,42.2,41.92,42.17,55800.0,33.1084,33.1084,32.8887,33.0849,55800.0
2013-04-15 10:30:00,42.15,42.28,42.07,42.28,54600.0,33.0692,33.1712,33.0064,33.1712,54600.0
2013-04-15 11:00:00,42.27,42.27,42.18,42.22,42800.0,33.1633,33.1633,33.0927,33.1241,42800.0
2013-04-15 11:30:00,42.22,42.26,41.92,41.92,31800.0,33.1241,33.1555,32.8887,32.8887,31800.0
2013-04-15 12:00:00,41.96,41.97,41.76,41.8,33000.0,32.9201,32.928,32.7632,32.7946,33000.0
2013-04-15 12:30:00,41.81,41.81,41.66,41.77,41800.0,32.8024,32.8024,32.6848,32.7711,41800.0
2013-04-15 13:00:00,41.76,41.76,41.57,41.58,42900.0,32.7632,32.7632,32.6142,32.622,42900.0
2013-04-15 13:30:00,41.58,41.69,41.57,41.69,52600.0,32.622,32.7083,32.6142,32.7083,52600.0
2013-04-15 14:00:00,41.69,41.7,41.58,41.62,49900.0,32.7083,32.7161,32.622,32.6534,49900.0
2013-04-15 14:30:00,41.63,41.8,41.53,41.53,61100.0,32.6612,32.7946,32.5828,32.5828,61100.0
2013-04-15 15:00:00,41.53,41.6,41.35,41.45,105800.0,32.5828,32.6377,32.4415,32.52,105800.0
2013-04-15 15:30:00,41.45,41.47,41.25,41.26,186300.0,32.52,32.5357,32.3631,32.3709,186300.0
2013-04-16 09:30:00,41.54,41.89,41.54,41.65,45800.0,32.5906,32.8652,32.5906,32.6769,45800.0
2013-04-16 10:00:00,41.66,41.68,41.48,41.58,84700.0,32.6848,32.7005,32.5435,32.622,84700.0
2013-04-16 10:30:00,41.58,41.63,41.46,41.48,62800.0,32.622,32.6612,32.5279,32.5435,62800.0
2013-04-16 11:00:00,41.48,41.53,41.45,41.51,44000.0,32.5435,32.5828,32.52,32.5671,44000.0
2013-04-16 11:30:00,41.5,41.66,41.46,41.66,45200.0,32.5592,32.6848,32.5279,32.6848,45200.0
2013-04-16 12:00:00,41.66,41.66,41.55,41.61,36900.0,32.6848,32.6848,32.5985,32.6455,36900.0
2013-04-16 12:30:00,41.61,41.67,41.56,41.66,39600.0,32.6455,32.6926,32.6063,32.6848,39600.0
2013-04-16 13:00:00,41.66,41.68,41.61,41.62,55000.0,32.6848,32.7005,32.6455,32.6534,55000.0
2013-04-16 13:30:00,41.63,41.68,41.57,41.62,29000.0,32.6612,32.7005,32.6142,32.6534,29000.0
2013-04-16 14:00:00,41.63,41.66,41.59,41.62,38700.0,32.6612,32.6848,32.6298,32.6534,38700.0
2013-04-16 14:30:00,41.62,41.65,41.55,41.57,50000.0,32.6534,32.6769,32.5985,32.6142,50000.0
2013-04-16 15:00:00,41.58,41.66,41.58,41.64,62200.0,32.622,32.6848,32.622,32.6691,62200.0
2013-04-16 15:30:00,41.64,41.68,41.62,41.65,203600.0,32.6691,32.7005,32.6534,32.6769,203600.0
2013-04-17 09:30:00,41.41,42.87,40.93,41.09,74300.0,32.4886,33.6341,32.112,32.2376,74300.0
2013-04-17 10:00:00,41.06,41.13,40.86,40.93,45400.0,32.214,32.2689,32.0571,32.112,45400.0
2013-04-17 10:30:00,40.9,40.9,40.57,40.62,57800.0,32.0885,32.0885,31.8296,31.8688,57800.0
2013-04-17 11:00:00,40.61,40.76,40.56,40.69,57200.0,31.861,31.9787,31.8217,31.9237,57200.0
2013-04-17 11:30:00,40.7,40.73,40.62,40.71,19000.0,31.9316,31.9551,31.8688,31.9394,19000.0
2013-04-17 12:00:00,40.71,40.74,40.46,40.5,32200.0,31.9394,31.963,31.7433,31.7747,32200.0
2013-04-17 12:30:00,40.5,40.56,40.43,40.52,38300.0,31.7747,31.8217,31.7198,31.7904,38300.0
2013-04-17 13:00:00,40.51,40.6,40.46,40.49,37500.0,31.7825,31.8531,31.7433,31.7668,37500.0
2013-04-17 13:30:00,40.48,40.71,40.46,40.68,67500.0,31.759,31.9394,31.7433,31.9159,67500.0
2013-04-17 14:00:00,40.7,40.92,40.68,40.86,58300.0,31.9316,32.1042,31.9159,32.0571,58300.0
2013-04-17 14:30:00,40.85,40.89,40.75,40.83,67600.0,32.0493,32.0807,31.9708,32.0336,67600.0
2013-04-17 15:00:00,40.84,40.95,40.78,40.84,78600.0,32.0414,32.1277,31.9944,32.0414,78600.0
2013-04-17 15:30:00,40.85,40.86,40.7,40.77,189000.0,32.0493,32.0571,31.9316,31.9865,189000.0
2013-04-18 09:30:00,40.9,40.93,40.36,40.38,52000.0,32.0885,32.112,31.6648,31.6805,52000.0
2013-04-18 10:00:00,40.39,40.59,40.28,40.59,66600.0,31.6884,31.8453,31.6021,31.8453,66600.0
2013-04-18 10:30:00,40.59,40.86,40.59,40.76,37400.0,31.8453,32.0571,31.8453,31.9787,37400.0
2013-04-18 11:00:00,40.76,40.84,40.66,40.78,46800.0,31.9787,32.0414,31.9002,31.9944,46800.0
2013-04-18 11:30:00,40.75,40.78,40.38,40.44,42200.0,31.9708,31.9944,31.6805,31.7276,42200.0
2013-04-18 12:00:00,40.45,40.51,40.38,40.41,39300.0,31.7354,31.7825,31.6805,31.7041,39300.0
2013-04-18 12:30:00,40.41,40.48,40.36,40.46,39800.0,31.7041,31.759,31.6648,31.7433,39800.0
2013-04-18 13:00:00,40.45,40.5,40.41,40.5,41000.0,31.7354,31.7747,31.7041,31.7747,41000.0
2013-04-18 13:30:00,40.5,40.53,40.24,40.26,60500.0,31.7747,31.7982,31.5707,31.5864,60500.0
2013-04-18 14:00:00,40.26,40.3,40.06,40.14,65100.0,31.5864,31.6178,31.4295,31.4922,65100.0
2013-04-18 14:30:00,40.14,40.19,39.94,39.98,89400.0,31.4922,31.5315,31.3353,31.3667,89400.0
2013-04-18 15:00:00,39.99,40.1,39.92,40.05,310300.0,31.3745,31.4609,31.3196,31.4216,310300.0
2013-04-18 15:30:00,40.05,40.16,40.05,40.13,129100.0,31.4216,31.5079,31.4216,31.4844,129100.0
2013-04-19 09:30:00,40.24,40.51,40.23,40.48,101100.0,31.5707,31.7825,31.5628,31.759,101100.0
2013-04-19 10:00:00,40.49,40.77,40.49,40.6,34600.0,31.7668,31.9865,31.7668,31.8531,34600.0
2013-04-19 10:30:00,40.6,40.94,40.58,40.9,42000.0,31.8531,32.1199,31.8374,32.0885,42000.0
2013-04-19 11:00:00,40.89,41.09,40.87,40.98,98300.0,32.0807,32.2376,32.065,32.1513,98300.0
2013-04-19 11:30:00,40.99,41.04,40.91,40.93,57700.0,32.1591,32.1983,32.0963,32.112,57700.0
2013-04-19 12:00:00,40.94,41.06,40.89,41.06,41700.0,32.1199,32.214,32.0807,32.214,41700.0
2013-04-19 12:30:00,41.07,41.11,41.0,41.04,51700.0,32.2219,32.2533,32.167,32.1983,51700.0
2013-04-19 13:00:00,41.04,41.12,40.98,41.12,23600.0,32.1983,32.2611,32.1513,32.2611,23600.0
2013-04-19 13:30:00,41.12,41.14,41.02,41.09,40700.0,32.2611,32.2768,32.1826,32.2376,40700.0
2013-04-19 14:00:00,41.08,41.1,40.99,41.0,42000.0,32.2297,32.2454,32.1591,32.167,42000.0
2013-04-19 14:30:00,41.0,41.01,40.86,40.87,40800.0,32.167,32.1748,32.0571,32.065,40800.0
2013-04-19 15:00:00,40.86,40.91,40.86,40.9,49600.0,32.0571,32.0963,32.0571,32.0885,49600.0
2013-04-19 15:30:00,40.89,40.95,40.79,40.82,144700.0,32.0807,32.1277,32.0022,32.0257,144700.0
2013-04-22 09:30:00,40.9,41.12,40.61,40.75,25900.0,32.0885,32.2611,31.861,31.9708,25900.0
2013-04-22 10:00:00,40.75,40.75,40.51,40.7,27100.0,31.9708,31.9708,31.7825,31.9316,27100.0
2013-04-22 10:30:00,40.69,40.91,40.62,40.85,33000.0,31.9237,32.0963,31.8688,32.0493,33000.0
2013-04-22 11:00:00,40.85,40.87,40.75,40.81,35900.0,32.0493,32.065,31.9708,32.0179,35900.0
2013-04-22 11:30:00,40.82,40.95,40.8,40.85,24300.0,32.0257,32.1277,32.01,32.0493,24300.0
2013-04-22 12:00:00,40.85,40.98,40.85,40.88,42300.0,32.0493,32.1513,32.0493,32.0728,42300.0
2013-04-22 12:30:00,40.88,41.01,40.87,40.96,19600.0,32.0728,32.1748,32.065,32.1356,19600.0
2013-04-22 13:00:00,40.96,40.96,40.8,40.85,20700.0,32.1356,32.1356,32.01,32.0493,20700.0
2013-04-22 13:30:00,40.85,41.03,40.85,40.94,33900.0,32.0493,32.1905,32.0493,32.1199,33900.0
2013-04-22 14:00:00,40.95,41.19,40.91,41.08,42100.0,32.1277,32.316,32.0963,32.2297,42100.0
2013-04-22 14:30:00,41.09,41.1,40.93,40.97,55400.0,32.2376,32.2454,32.112,32.1434,55400.0
2013-04-22 15:00:00,40.98,41.03,40.95,40.95,40400.0,32.1513,32.1905,32.1277,32.1277,40400.0
2013-04-22 15:30:00,40.96,41.04,40.87,40.91,99100.0,32.1356,32.1983,32.065,32.0963,99100.0
2013-04-23 09:30:00,41.12,41.36,41.09,41.09,26700.0,32.2611,32.4494,32.2376,32.2376,26700.0
2013-04-23 10:00:00,41.1,41.11,40.89,41.01,102800.0,32.2454,32.2533,32.0807,32.1748,102800.0
2013-04-23 10:30:00,41.0,41.45,40.98,41.41,55200.0,32.167,32.52,32.1513,32.4886,55200.0
2013-04-23 11:00:00,41.41,41.46,41.34,41.37,46400.0,32.4886,32.5279,32.4337,32.4572,46400.0
2013-04-23 11:30:00,41.38,41.46,41.32,41.42,35700.0,32.4651,32.5279,32.418,32.4965,35700.0
2013-04-23 12:00:00,41.42,41.43,41.38,41.41,15300.0,32.4965,32.5043,32.4651,32.4886,15300.0
2013-04-23 12:30:00,41.4,41.43,41.34,41.41,13300.0,32.4808,32.5043,32.4337,32.4886,13300.0
2013-04-23 13:00:00,41.42,41.42,41.0,41.32,40200.0,32.4965,32.4965,32.167,32.418,40200.0
2013-04-23 13:30:00,41.34,41.43,41.31,41.39,11600.0,32.4337,32.5043,32.4102,32.4729,11600.0
2013-04-23 14:00:00,41.39,41.41,41.25,41.27,31700.0,32.4729,32.4886,32.3631,32.3788,31700.0
2013-04-23 14:30:00,41.27,41.27,41.11,41.15,41200.0,32.3788,32.3788,32.2533,32.2846,41200.0
2013-04-23 15:00:00,41.17,41.4,41.16,41.37,69800.0,32.3003,32.4808,32.2925,32.4572,69800.0
2013-04-23 15:30:00,41.38,41.39,41.17,41.28,166900.0,32.4651,32.4729,32.3003,32.3866,166900.0
2013-04-24 09:30:00,41.22,42.48,40.41,40.46,331900.0,32.3396,33.3281,31.7041,31.7433,331900.0
2013-04-24 10:00:00,40.46,41.24,40.17,40.93,232800.0,31.7433,32.3552,31.5158,32.112,232800.0
2013-04-24 10:30:00,40.93,41.43,40.84,41.35,177500.0,32.112,32.5043,32.0414,32.4415,177500.0
2013-04-24 11:00:00,41.36,41.41,41.26,41.3,193300.0,32.4494,32.4886,32.3709,32.4023,193300.0
2013-04-24 11:30:00,41.31,41.46,41.21,41.46,68200.0,32.4102,32.5279,32.3317,32.5279,68200.0
2013-04-24 12:00:00,41.45,41.55,41.33,41.4,78700.0,32.52,32.5985,32.4259,32.4808,78700.0
2013-04-24 12:30:00,41.41,41.59,41.36,41.58,46600.0,32.4886,32.6298,32.4494,32.622,46600.0
2013-04-24 13:00:00,41.58,41.76,41.51,41.62,107900.0,32.622,32.7632,32.5671,32.6534,107900.0
2013-04-24 13:30:00,41.62,41.7,41.55,41.61,72700.0,32.6534,32.7161,32.5985,32.6455,72700.0
2013-04-24 14:00:00,41.6,42.41,41.59,42.4,174200.0,32.6377,33.2732,32.6298,33.2653,174200.0
2013-04-24 14:30:00,42.4,42.8,42.31,42.36,155000.0,33.2653,33.5792,33.1947,33.234,155000.0
2013-04-24 15:00:00,42.35,42.35,41.99,42.05,124900.0,33.2261,33.2261,32.9437,32.9907,124900.0
2013-04-24 15:30:00,42.05,42.29,42.04,42.25,352000.0,32.9907,33.179,32.9829,33.1477,352000.0
2013-04-25 09:30:00,42.6,42.6,41.84,41.9,85500.0,33.4222,33.4222,32.826,32.8731,85500.0
2013-04-25 10:00:00,41.89,42.03,41.88,41.98,52200.0,32.8652,32.9751,32.8574,32.9358,52200.0
2013-04-25 10:30:00,41.99,41.99,41.74,41.75,46100.0,32.9437,32.9437,32.7475,32.7554,46100.0
2013-04-25 11:00:00,41.75,41.76,41.57,41.57,75700.0,32.7554,32.7632,32.6142,32.6142,75700.0
2013-04-25 11:30:00,41.58,41.61,41.44,41.48,70300.0,32.622,32.6455,32.5122,32.5435,70300.0
2013-04-25 12:00:00,41.49,41.52,41.38,41.4,49500.0,32.5514,32.5749,32.4651,32.4808,49500.0
2013-04-25 12:30:00,41.4,41.57,41.4,41.4,74100.0,32.4808,32.6142,32.4808,32.4808,74100.0
2013-04-25 13:00:00,41.4,41.66,41.38,41.65,45000.0,32.4808,32.6848,32.4651,32.6769,45000.0
2013-04-25 13:30:00,41.63,41.64,41.54,41.62,53800.0,32.6612,32.6691,32.5906,32.6534,53800.0
2013-04-25 14:00:00,41.63,41.79,41.59,41.75,118600.0,32.6612,32.7868,32.6298,32.7554,118600.0
2013-04-25 14:30:00,41.75,41.82,41.69,41.71,97700.0,32.7554,32.8103,32.7083,32.724,97700.0
2013-04-25 15:00:00,41.71,41.75,41.58,41.6,111000.0,32.724,32.7554,32.622,32.6377,111000.0
2013-04-25 15:30:00,41.6,41.66,41.51,41.56,144700.0,32.6377,32.6848,32.5671,32.6063,144700.0
2013-04-26 09:30:00,41.48,41.69,41.41,41.68,53500.0,32.5435,32.7083,32.4886,32.7005,53500.0
2013-04-26 10:00:00,41.68,41.74,41.51,41.62,25900.0,32.7005,32.7475,32.5671,32.6534,25900.0
2013-04-26 10:30:00,41.64,41.64,41.5,41.56,24600.0,32.6691,32.6691,32.5592,32.6063,24600.0
2013-04-26 11:00:00,41.54,41.62,41.5,41.6,37400.0,32.5906,32.6534,32.5592,32.6377,37400.0
2013-04-26 11:30:00,41.59,41.65,41.49,41.53,37800.0,32.6298,32.6769,32.5514,32.5828,37800.0
2013-04-26 12:00:00,41.53,41.56,41.33,41.38,41700.0,32.5828,32.6063,32.4259,32.4651,41700.0
2013-04-26 12:30:00,41.37,41.41,41.32,41.32,38100.0,32.4572,32.4886,32.418,32.418,38100.0
2013-04-26 13:00:00,41.34,41.49,41.29,41.47,17300.0,32.4337,32.5514,32.3945,32.5357,17300.0
2013-04-26 13:30:00,41.47,41.53,41.41,41.51,15600.0,32.5357,32.5828,32.4886,32.5671,15600.0
2013-04-26 14:00:00,41.51,41.56,41.48,41.48,19500.0,32.5671,32.6063,32.5435,32.5435,19500.0
2013-04-26 14:30:00,41.48,41.53,41.46,41.49,28400.0,32.5435,32.5828,32.5279,32.5514,28400.0
2013-04-26 15:00:00,41.5,41.64,41.5,41.64,32400.0,32.5592,32.6691,32.5592,32.6691,32400.0
2013-04-26 15:30:00,41.63,41.64,41.45,41.45,70500.0,32.6612,32.6691,32.52,32.52,70500.0
2013-04-29 09:30:00,41.57,41.72,41.06,41.26,97700.0,32.6142,32.7318,32.214,32.3709,97700.0
2013-04-29 10:00:00,41.27,41.37,41.21,41.26,68100.0,32.3788,32.4572,32.3317,32.3709,68100.0
2013-04-29 10:30:00,41.24,41.48,41.21,41.39,43300.0,32.3552,32.5435,32.3317,32.4729,43300.0
2013-04-29 11:00:00,41.38,41.46,41.24,41.45,38800.0,32.4651,32.5279,32.3552,32.52,38800.0
2013-04-29 11:30:00,41.44,41.47,41.34,41.35,29500.0,32.5122,32.5357,32.4337,32.4415,29500.0
2013-04-29 12:00:00,41.35,41.5,41.34,41.48,29000.0,32.4415,32.5592,32.4337,32.5435,29000.0
2013-04-29 12:30:00,41.47,41.49,41.36,41.36,33000.0,32.5357,32.5514,32.4494,32.4494,33000.0
2013-04-29 13:00:00,41.34,41.4,41.27,41.37,22400.0,32.4337,32.4808,32.3788,32.4572,22400.0
2013-04-29 13:30:00,41.38,41.73,41.38,41.72,88700.0,32.4651,32.7397,32.4651,32.7318,88700.0
2013-04-29 14:00:00,41.72,41.79,41.67,41.79,42200.0,32.7318,32.7868,32.6926,32.7868,42200.0
2013-04-29 14:30:00,41.78,41.86,41.7,41.7,54200.0,32.7789,32.8417,32.7161,32.7161,54200.0
2013-04-29 15:00:00,41.7,41.72,41.64,41.71,51600.0,32.7161,32.7318,32.6691,32.724,51600.0
2013-04-29 15:30:00,41.7,41.75,41.66,41.71,97900.0,32.7161,32.7554,32.6848,32.724,97900.0
2013-04-30 09:30:00,41.7,41.7,41.15,41.18,182400.0,32.7161,32.7161,32.2846,32.3082,182400.0
2013-04-30 10:00:00,41.2,41.23,41.08,41.11,80900.0,32.3239,32.3474,32.2297,32.2533,80900.0
2013-04-30 10:30:00,41.09,41.23,41.03,41.18,66200.0,32.2376,32.3474,32.1905,32.3082,66200.0
2013-04-30 11:00:00,41.19,41.28,41.18,41.27,54300.0,32.316,32.3866,32.3082,32.3788,54300.0
2013-04-30 11:30:00,41.27,41.46,41.27,41.44,45200.0,32.3788,32.5279,32.3788,32.5122,45200.0
2013-04-30 12:00:00,41.44,41.49,41.4,41.44,33700.0,32.5122,32.5514,32.4808,32.5122,33700.0
2013-04-30 12:30:00,41.44,41.64,41.38,41.64,55700.0,32.5122,32.6691,32.4651,32.6691,55700.0
2013-04-30 13:00:00,41.63,41.65,41.5,41.51,32400.0,32.6612,32.6769,32.5592,32.5671,32400.0
2013-04-30 13:30:00,41.5,41.53,41.47,41.48,18000.0,32.5592,32.5828,32.5357,32.5435,18000.0
2013-04-30 14:00:00,41.48,41.52,41.42,41.48,42200.0,32.5435,32.5749,32.4965,32.5435,42200.0
2013-04-30 14:30:00,41.48,41.48,41.39,41.42,64100.0,32.5435,32.5435,32.4729,32.4965,64100.0
2013-04-30 15:00:00,41.41,41.41,41.31,41.38,100000.0,32.4886,32.4886,32.4102,32.4651,100000.0
2013-04-30 15:30:00,41.39,41.46,41.35,41.45,164600.0,32.4729,32.5279,32.4415,32.52,164600.0
2013-05-01 09:30:00,41.22,41.42,41.0,41.01,50500.0,32.3396,32.4965,32.167,32.1748,50500.0
2013-05-01 10:00:00,41.02,41.08,40.85,40.95,39700.0,32.1826,32.2297,32.0493,32.1277,39700.0
2013-05-01 10:30:00,40.95,41.04,40.9,41.03,68700.0,32.1277,32.1983,32.0885,32.1905,68700.0
2013-05-01 11:00:00,41.04,41.05,40.98,41.01,33500.0,32.1983,32.2062,32.1513,32.1748,33500.0
2013-05-01 11:30:00,41.01,41.05,40.93,41.0,46600.0,32.1748,32.2062,32.112,32.167,46600.0
2013-05-01 12:00:00,41.0,41.03,40.98,41.0,36900.0,32.167,32.1905,32.1513,32.167,36900.0
2013-05-01 12:30:00,41.0,41.01,40.98,40.98,31600.0,32.167,32.1748,32.1513,32.1513,31600.0
2013-05-01 13:00:00,40.98,41.07,40.97,41.05,33000.0,32.1513,32.2219,32.1434,32.2062,33000.0
2013-05-01 13:30:00,41.05,41.05,40.8,40.83,31800.0,32.2062,32.2062,32.01,32.0336,31800.0
2013-05-01 14:00:00,40.84,41.04,40.84,40.99,47400.0,32.0414,32.1983,32.0414,32.1591,47400.0
2013-05-01 14:30:00,40.99,41.0,40.85,40.86,31100.0,32.1591,32.167,32.0493,32.0571,31100.0
2013-05-01 15:00:00,40.87,40.9,40.74,40.74,65000.0,32.065,32.0885,31.963,31.963,65000.0
2013-05-01 15:30:00,40.74,40.83,40.67,40.69,115700.0,31.963,32.0336,31.908,31.9237,115700.0
2013-05-02 09:30:00,40.6,41.06,39.72,41.05,91500.0,31.8531,32.214,31.1627,32.2062,91500.0
2013-05-02 10:00:00,41.03,41.09,40.86,41.08,55000.0,32.1905,32.2376,32.0571,32.2297,55000.0
2013-05-02 10:30:00,41.08,41.09,40.99,41.0,46900.0,32.2297,32.2376,32.1591,32.167,46900.0
2013-05-02 11:00:00,40.99,41.27,40.99,41.23,42000.0,32.1591,32.3788,32.1591,32.3474,42000.0
2013-05-02 11:30:00,41.23,41.32,41.19,41.29,46000.0,32.3474,32.418,32.316,32.3945,46000.0
2013-05-02 12:00:00,41.29,41.29,40.98,41.02,41000.0,32.3945,32.3945,32.1513,32.1826,41000.0
2013-05-02 12:30:00,41.02,41.2,41.0,41.19,32100.0,32.1826,32.3239,32.167,32.316,32100.0
2013-05-02 13:00:00,41.19,41.32,41.19,41.32,39000.0,32.316,32.418,32.316,32.418,39000.0
2013-05-02 13:30:00,41.32,41.4,41.32,41.39,28300.0,32.418,32.4808,32.418,32.4729,28300.0
2013-05-02 14:00:00,41.39,41.4,40.99,41.18,156300.0,32.4729,32.4808,32.1591,32.3082,156300.0
2013-05-02 14:30:00,41.19,41.32,41.19,41.22,45100.0,32.316,32.418,32.316,32.3396,45100.0
2013-05-02 15:00:00,41.21,41.26,41.09,41.25,61300.0,32.3317,32.3709,32.2376,32.3631,61300.0
2013-05-02 15:30:00,41.25,41.32,41.24,41.3,187100.0,32.3631,32.418,32.3552,32.4023,187100.0
2013-05-03 09:30:00,41.66,42.41,41.66,42.32,73100.0,32.6848,33.2732,32.6848,33.2026,73100.0
2013-05-03 10:00:00,42.29,42.5,42.18,42.46,49100.0,33.179,33.3438,33.0927,33.3124,49100.0
2013-05-03 10:30:00,42.46,42.54,42.41,42.52,37200.0,33.3124,33.3752,33.2732,33.3595,37200.0
2013-05-03 11:00:00,42.53,42.59,42.42,42.42,41300.0,33.3673,33.4144,33.281,33.281,41300.0
2013-05-03 11:30:00,42.42,42.62,42.41,42.43,35900.0,33.281,33.4379,33.2732,33.2889,35900.0
2013-05-03 12:00:00,42.43,42.5,42.43,42.48,13400.0,33.2889,33.3438,33.2889,33.3281,13400.0
2013-05-03 12:30:00,42.49,42.5,42.39,42.42,30000.0,33.3359,33.3438,33.2575,33.281,30000.0
2013-05-03 13:00:00,42.42,42.55,42.42,42.43,23800.0,33.281,33.383,33.281,33.2889,23800.0
2013-05-03 13:30:00,42.43,42.55,42.41,42.48,27300.0,33.2889,33.383,33.2732,33.3281,27300.0
2013-05-03 14:00:00,42.48,42.5,42.36,42.36,40600.0,33.3281,33.3438,33.234,33.234,40600.0
2013-05-03 14:30:00,42.37,42.37,42.24,42.24,49400.0,33.2418,33.2418,33.1398,33.1398,49400.0
2013-05-03 15:00:00,42.24,42.43,42.22,42.41,38200.0,33.1398,33.2889,33.1241,33.2732,38200.0
2013-05-03 15:30:00,42.41,42.48,42.34,42.39,115800.0,33.2732,33.3281,33.2183,33.2575,115800.0
2013-05-06 09:30:00,42.34,42.58,42.08,42.35,62200.0,33.2183,33.4066,33.0143,33.2261,62200.0
2013-05-06 10:00:00,42.37,42.54,42.37,42.47,27000.0,33.2418,33.3752,33.2418,33.3203,27000.0
2013-05-06 10:30:00,42.48,42.53,42.35,42.35,10500.0,33.3281,33.3673,33.2261,33.2261,10500.0
2013-05-06 11:00:00,42.34,42.43,42.33,42.38,20600.0,33.2183,33.2889,33.2104,33.2496,20600.0
2013-05-06 11:30:00,42.4,42.47,42.3,42.46,14500.0,33.2653,33.3203,33.1869,33.3124,14500.0
2013-05-06 12:00:00,42.46,42.48,42.37,42.39,11500.0,33.3124,33.3281,33.2418,33.2575,11500.0
2013-05-06 12:30:00,42.37,42.45,42.37,42.39,16000.0,33.2418,33.3046,33.2418,33.2575,16000.0
2013-05-06 13:00:00,42.39,42.39,42.33,42.34,6400.0,33.2575,33.2575,33.2104,33.2183,6400.0
2013-05-06 13:30:00,42.35,42.4,42.31,42.39,13800.0,33.2261,33.2653,33.1947,33.2575,13800.0
2013-05-06 14:00:00,42.39,42.44,42.33,42.43,17300.0,33.2575,33.2967,33.2104,33.2889,17300.0
2013-05-06 14:30:00,42.44,42.47,42.41,42.45,20800.0,33.2967,33.3203,33.2732,33.3046,20800.0
2013-05-06 15:00:00,42.45,42.46,42.4,42.45,29000.0,33.3046,33.3124,33.2653,33.3046,29000.0
2013-05-06 15:30:00,42.44,42.56,42.44,42.53,106900.0,33.2967,33.3909,33.2967,33.3673,106900.0
2013-05-07 09:30:00,42.58,42.83,42.54,42.72,26700.0,33.4066,33.6027,33.3752,33.5164,26700.0
2013-05-07 10:00:00,42.72,42.74,42.43,42.7,34400.0,33.5164,33.5321,33.2889,33.5007,34400.0
2013-05-07 10:30:00,42.66,42.87,42.65,42.79,15400.0,33.4693,33.6341,33.4615,33.5713,15400.0
2013-05-07 11:00:00,42.79,42.92,42.76,42.9,25300.0,33.5713,33.6733,33.5478,33.6576,25300.0
2013-05-07 11:30:00,42.9,42.95,42.85,42.92,51200.0,33.6576,33.6968,33.6184,33.6733,51200.0
2013-05-07 12:00:00,42.92,42.94,42.82,42.9,45700.0,33.6733,33.689,33.5949,33.6576,45700.0
2013-05-07 12:30:00,42.89,42.95,42.85,42.93,68800.0,33.6498,33.6968,33.6184,33.6812,68800.0
2013-05-07 13:00:00,42.9,42.93,42.86,42.93,12100.0,33.6576,33.6812,33.6262,33.6812,12100.0
2013-05-07 13:30:00,42.93,42.99,42.86,42.86,20900.0,33.6812,33.7282,33.6262,33.6262,20900.0
2013-05-07 14:00:00,42.87,42.97,42.87,42.94,19100.0,33.6341,33.7125,33.6341,33.689,19100.0
2013-05-07 14:30:00,42.93,42.94,42.86,42.93,20800.0,33.6812,33.689,33.6262,33.6812,20800.0
2013-05-07 15:00:00,42.94,43.0,42.89,42.98,30100.0,33.689,33.7361,33.6498,33.7204,30100.0
2013-05-07 15:30:00,42.98,43.06,42.98,43.03,82800.0,33.7204,33.7831,33.7204,33.7596,82800.0
2013-05-08 09:30:00,42.98,43.03,42.86,42.96,19000.0,33.7204,33.7596,33.6262,33.7047,19000.0
2013-05-08 10:00:00,42.96,43.21,42.96,43.17,61000.0,33.7047,33.9008,33.7047,33.8694,61000.0
2013-05-08 10:30:00,43.17,43.23,43.08,43.12,81700.0,33.8694,33.9165,33.7988,33.8302,81700.0
2013-05-08 11:00:00,43.14,43.32,43.14,43.21,58400.0,33.8459,33.9871,33.8459,33.9008,58400.0
2013-05-08 11:30:00,43.21,43.37,43.17,43.37,23800.0,33.9008,34.0264,33.8694,34.0264,23800.0
2013-05-08 12:00:00,43.36,43.37,43.24,43.28,29900.0,34.0185,34.0264,33.9244,33.9558,29900.0
2013-05-08 12:30:00,43.28,43.37,43.25,43.29,31800.0,33.9558,34.0264,33.9322,33.9636,31800.0
2013-05-08 13:00:00,43.3,43.45,43.27,43.4,53900.0,33.9714,34.0891,33.9479,34.0499,53900.0
2013-05-08 13:30:00,43.39,43.4,43.3,43.33,31500.0,34.0421,34.0499,33.9714,33.995,31500.0
2013-05-08 14:00:00,43.33,43.34,43.2,43.27,72300.0,33.995,34.0028,33.893,33.9479,72300.0
2013-05-08 14:30:00,43.26,43.26,43.16,43.26,72600.0,33.9401,33.9401,33.8616,33.9401,72600.0
2013-05-08 15:00:00,43.26,43.37,43.25,43.36,75800.0,33.9401,34.0264,33.9322,34.0185,75800.0
2013-05-08 15:30:00,43.35,43.49,43.32,43.47,173700.0,34.0107,34.1205,33.9871,34.1048,173700.0
2013-05-09 09:30:00,43.43,43.61,43.29,43.3,38800.0,34.0734,34.2147,33.9636,33.9714,38800.0
2013-05-09 10:00:00,43.29,43.33,43.06,43.13,26900.0,33.9636,33.995,33.7831,33.8381,26900.0
2013-05-09 10:30:00,43.14,43.23,43.14,43.21,18900.0,33.8459,33.9165,33.8459,33.9008,18900.0
2013-05-09 11:00:00,43.21,43.29,43.17,43.22,46200.0,33.9008,33.9636,33.8694,33.9087,46200.0
2013-05-09 11:30:00,43.23,43.24,43.06,43.09,22800.0,33.9165,33.9244,33.7831,33.8067,22800.0
2013-05-09 12:00:00,43.09,43.18,43.0,43.14,29800.0,33.8067,33.8773,33.7361,33.8459,29800.0
2013-05-09 12:30:00,43.13,43.19,43.03,43.18,27900.0,33.8381,33.8851,33.7596,33.8773,27900.0
2013-05-09 13:00:00,43.19,43.27,43.19,43.19,18400.0,33.8851,33.9479,33.8851,33.8851,18400.0
2013-05-09 13:30:00,43.2,43.22,43.1,43.14,26900.0,33.893,33.9087,33.8145,33.8459,26900.0
2013-05-09 14:00:00,43.15,43.15,42.96,43.11,57400.0,33.8538,33.8538,33.7047,33.8224,57400.0
2013-05-09 14:30:00,43.12,43.13,42.91,42.92,62400.0,33.8302,33.8381,33.6655,33.6733,62400.0
2013-05-09 15:00:00,42.91,43.05,42.82,42.98,61700.0,33.6655,33.7753,33.5949,33.7204,61700.0
2013-05-09 15:30:00,42.99,43.02,42.8,42.92,112200.0,33.7282,33.7518,33.5792,33.6733,112200.0
2013-05-10 09:30:00,42.89,43.32,42.89,43.2,19400.0,33.6498,33.9871,33.6498,33.893,19400.0
2013-05-10 10:00:00,43.2,43.26,43.13,43.2,24400.0,33.893,33.9401,33.8381,33.893,24400.0
2013-05-10 10:30:00,43.2,43.25,43.15,43.23,55900.0,33.893,33.9322,33.8538,33.9165,55900.0
2013-05-10 11:00:00,43.25,43.32,43.22,43.27,16900.0,33.9322,33.9871,33.9087,33.9479,16900.0
2013-05-10 11:30:00,43.28,43.33,43.18,43.18,17300.0,33.9558,33.995,33.8773,33.8773,17300.0
2013-05-10 12:00:00,43.15,43.23,43.08,43.2,23800.0,33.8538,33.9165,33.7988,33.893,23800.0
2013-05-10 12:30:00,43.21,43.29,43.2,43.23,15100.0,33.9008,33.9636,33.893,33.9165,15100.0
2013-05-10 13:00:00,43.25,43.39,43.25,43.39,15300.0,33.9322,34.0421,33.9322,34.0421,15300.0
2013-05-10 13:30:00,43.37,43.38,43.27,43.27,27900.0,34.0264,34.0342,33.9479,33.9479,27900.0
2013-05-10 14:00:00,43.27,43.37,43.23,43.29,27400.0,33.9479,34.0264,33.9165,33.9636,27400.0
2013-05-10 14:30:00,43.29,43.31,43.13,43.25,37200.0,33.9636,33.9793,33.8381,33.9322,37200.0
2013-05-10 15:00:00,43.25,43.36,43.24,43.32,26600.0,33.9322,34.0185,33.9244,33.9871,26600.0
2013-05-10 15:30:00,43.32,43.45,43.32,43.44,62600.0,33.9871,34.0891,33.9871,34.0813,62600.0
2013-05-13 09:30:00,43.37,43.51,42.94,43.02,18600.0,34.0264,34.1362,33.689,33.7518,18600.0
2013-05-13 10:00:00,43.03,43.28,42.99,43.12,55400.0,33.7596,33.9558,33.7282,33.8302,55400.0
2013-05-13 10:30:00,43.12,43.16,42.9,43.01,61800.0,33.8302,33.8616,33.6576,33.7439,61800.0
2013-05-13 11:00:00,42.99,43.09,42.9,42.94,21700.0,33.7282,33.8067,33.6576,33.689,21700.0
2013-05-13 11:30:00,42.96,42.99,42.9,42.95,43800.0,33.7047,33.7282,33.6576,33.6968,43800.0
2013-05-13 12:00:00,42.94,43.01,42.9,42.9,83400.0,33.689,33.7439,33.6576,33.6576,83400.0
2013-05-13 12:30:00,42.92,42.97,42.9,42.95,57200.0,33.6733,33.7125,33.6576,33.6968,57200.0
2013-05-13 13:00:00,42.95,42.95,42.8,42.81,45900.0,33.6968,33.6968,33.5792,33.587,45900.0
2013-05-13 13:30:00,42.8,42.89,42.78,42.88,31400.0,33.5792,33.6498,33.5635,33.6419,31400.0
2013-05-13 14:00:00,42.87,42.94,42.84,42.89,22200.0,33.6341,33.689,33.6105,33.6498,22200.0
2013-05-13 14:30:00,42.89,42.92,42.85,42.89,65800.0,33.6498,33.6733,33.6184,33.6498,65800.0
2013-05-13 15:00:00,42.9,42.91,42.8,42.84,36300.0,33.6576,33.6655,33.5792,33.6105,36300.0
2013-05-13 15:30:00,42.84,42.87,42.8,42.87,118700.0,33.6105,33.6341,33.5792,33.6341,118700.0
2013-05-14 09:30:00,42.74,43.23,42.65,43.18,16000.0,33.5321,33.9165,33.4615,33.8773,16000.0
2013-05-14 10:00:00,43.19,43.39,43.12,43.39,16900.0,33.8851,34.0421,33.8302,34.0421,16900.0
2013-05-14 10:30:00,43.38,43.38,43.26,43.27,25800.0,34.0342,34.0342,33.9401,33.9479,25800.0
2013-05-14 11:00:00,43.27,43.31,43.23,43.26,40000.0,33.9479,33.9793,33.9165,33.9401,40000.0
2013-05-14 11:30:00,43.27,43.38,43.22,43.38,140000.0,33.9479,34.0342,33.9087,34.0342,140000.0
2013-05-14 12:00:00,43.37,43.53,43.29,43.53,78600.0,34.0264,34.1519,33.9636,34.1519,78600.0
2013-05-14 12:30:00,43.52,43.74,43.51,43.72,45200.0,34.144,34.3166,34.1362,34.301,45200.0
2013-05-14 13:00:00,43.73,43.76,43.66,43.69,18000.0,34.3088,34.3323,34.2539,34.2774,18000.0
2013-05-14 13:30:00,43.7,43.76,43.5,43.5,32700.0,34.2853,34.3323,34.1284,34.1284,32700.0
2013-05-14 14:00:00,43.5,43.5,43.43,43.47,28700.0,34.1284,34.1284,34.0734,34.1048,28700.0
2013-05-14 14:30:00,43.48,43.48,43.37,43.41,38100.0,34.1127,34.1127,34.0264,34.0577,38100.0
2013-05-14 15:00:00,43.42,43.49,43.39,43.43,58600.0,34.0656,34.1205,34.0421,34.0734,58600.0
2013-05-14 15:30:00,43.43,43.57,43.42,43.52,78600.0,34.0734,34.1833,34.0656,34.144,78600.0
2013-05-15 09:30:00,43.4,43.65,43.2,43.6,56100.0,34.0499,34.246,33.893,34.2068,56100.0
2013-05-15 10:00:00,43.62,43.77,43.58,43.69,57200.0,34.2225,34.3402,34.1911,34.2774,57200.0
2013-05-15 10:30:00,43.69,43.8,43.67,43.8,64000.0,34.2774,34.3637,34.2617,34.3637,64000.0
2013-05-15 11:00:00,43.8,44.03,43.77,44.02,78100.0,34.3637,34.5442,34.3402,34.5363,78100.0
2013-05-15 11:30:00,44.02,44.15,43.98,44.15,67300.0,34.5363,34.6383,34.5049,34.6383,67300.0
2013-05-15 12:00:00,44.13,44.23,44.09,44.12,79200.0,34.6226,34.7011,34.5912,34.6148,79200.0
2013-05-15 12:30:00,44.12,44.15,44.0,44.04,45400.0,34.6148,34.6383,34.5206,34.552,45400.0
2013-05-15 13:00:00,44.03,44.15,43.99,44.15,72500.0,34.5442,34.6383,34.5128,34.6383,72500.0
2013-05-15 13:30:00,44.15,44.22,44.15,44.19,27700.0,34.6383,34.6932,34.6383,34.6697,27700.0
2013-05-15 14:00:00,44.18,44.18,44.09,44.15,41800.0,34.6619,34.6619,34.5912,34.6383,41800.0
2013-05-15 14:30:00,44.14,44.27,44.1,44.24,64400.0,34.6305,34.7325,34.5991,34.7089,64400.0
2013-05-15 15:00:00,44.23,44.38,44.18,44.32,129700.0,34.7011,34.8188,34.6619,34.7717,129700.0
2013-05-15 15:30:00,44.32,44.45,44.26,44.36,262500.0,34.7717,34.8737,34.7246,34.8031,262500.0
2013-05-16 09:30:00,44.18,44.77,44.18,44.76,57100.0,34.6619,35.1247,34.6619,35.1169,57100.0
2013-05-16 10:00:00,44.74,44.82,44.49,44.74,49600.0,35.1012,35.164,34.9051,35.1012,49600.0
2013-05-16 10:30:00,44.75,44.92,44.69,44.89,37600.0,35.1091,35.2424,35.062,35.2189,37600.0
2013-05-16 11:00:00,44.89,44.89,44.8,44.8,37800.0,35.2189,35.2189,35.1483,35.1483,37800.0
2013-05-16 11:30:00,44.81,44.83,44.66,44.66,21800.0,35.1561,35.1718,35.0384,35.0384,21800.0
2013-05-16 12:00:00,44.65,44.78,44.62,44.66,29900.0,35.0306,35.1326,35.0071,35.0384,29900.0
2013-05-16 12:30:00,44.66,44.66,44.52,44.56,18300.0,35.0384,35.0384,34.9286,34.96,18300.0
2013-05-16 13:00:00,44.56,44.56,44.48,44.5,18400.0,34.96,34.96,34.8972,34.9129,18400.0
2013-05-16 13:30:00,44.51,44.54,44.47,44.47,22900.0,34.9208,34.9443,34.8894,34.8894,22900.0
2013-05-16 14:00:00,44.47,44.57,44.47,44.57,46700.0,34.8894,34.9678,34.8894,34.9678,46700.0
2013-05-16 14:30:00,44.58,44.59,44.4,44.4,37400.0,34.9757,34.9835,34.8345,34.8345,37400.0
2013-05-16 15:00:00,44.4,44.44,44.25,44.26,86400.0,34.8345,34.8658,34.7168,34.7246,86400.0
2013-05-16 15:30:00,44.25,44.27,44.13,44.19,154300.0,34.7168,34.7325,34.6226,34.6697,154300.0
2013-05-17 09:30:00,44.24,44.5,44.24,44.48,105200.0,34.7089,34.9129,34.7089,34.8972,105200.0
2013-05-17 10:00:00,44.48,44.66,44.42,44.5,40100.0,34.8972,35.0384,34.8501,34.9129,40100.0
2013-05-17 10:30:00,44.5,44.53,44.25,44.25,46600.0,34.9129,34.9365,34.7168,34.7168,46600.0
2013-05-17 11:00:00,44.24,44.25,44.09,44.09,46300.0,34.7089,34.7168,34.5912,34.5912,46300.0
2013-05-17 11:30:00,44.09,44.18,44.08,44.1,30400.0,34.5912,34.6619,34.5834,34.5991,30400.0
2013-05-17 12:00:00,44.09,44.27,44.08,44.26,30200.0,34.5912,34.7325,34.5834,34.7246,30200.0
2013-05-17 12:30:00,44.27,44.27,44.12,44.15,19500.0,34.7325,34.7325,34.6148,34.6383,19500.0
2013-05-17 13:00:00,44.16,44.28,44.16,44.26,22900.0,34.6462,34.7403,34.6462,34.7246,22900.0
2013-05-17 13:30:00,44.25,44.32,44.24,44.28,21500.0,34.7168,34.7717,34.7089,34.7403,21500.0
2013-05-17 14:00:00,44.29,44.34,44.27,44.29,32400.0,34.7482,34.7874,34.7325,34.7482,32400.0
2013-05-17 14:30:00,44.29,44.3,44.18,44.27,70800.0,34.7482,34.756,34.6619,34.7325,70800.0
2013-05-17 15:00:00,44.27,44.31,44.19,44.22,91500.0,34.7325,34.7638,34.6697,34.6932,91500.0
2013-05-17 15:30:00,44.22,44.28,44.2,44.27,141900.0,34.6932,34.7403,34.6775,34.7325,141900.0
2013-05-20 09:30:00,44.15,44.49,44.15,44.49,26600.0,34.6383,34.9051,34.6383,34.9051,26600.0
2013-05-20 10:00:00,44.48,44.55,44.36,44.36,30500.0,34.8972,34.9521,34.8031,34.8031,30500.0
2013-05-20 10:30:00,44.36,44.41,44.31,44.34,20400.0,34.8031,34.8423,34.7638,34.7874,20400.0
2013-05-20 11:00:00,44.34,44.46,44.3,44.43,34000.0,34.7874,34.8815,34.756,34.858,34000.0
2013-05-20 11:30:00,44.44,44.59,44.41,44.59,20100.0,34.8658,34.9835,34.8423,34.9835,20100.0
2013-05-20 12:00:00,44.59,44.7,44.57,44.59,28200.0,34.9835,35.0698,34.9678,34.9835,28200.0
2013-05-20 12:30:00,44.59,44.59,44.5,44.53,25600.0,34.9835,34.9835,34.9129,34.9365,25600.0
2013-05-20 13:00:00,44.53,44.56,44.43,44.45,19600.0,34.9365,34.96,34.858,34.8737,19600.0
2013-05-20 13:30:00,44.46,44.54,44.43,44.49,32800.0,34.8815,34.9443,34.858,34.9051,32800.0
2013-05-20 14:00:00,44.5,44.51,44.37,44.42,27500.0,34.9129,34.9208,34.8109,34.8501,27500.0
2013-05-20 14:30:00,44.44,44.45,44.32,44.42,43900.0,34.8658,34.8737,34.7717,34.8501,43900.0
2013-05-20 15:00:00,44.43,44.51,44.43,44.47,39500.0,34.858,34.9208,34.858,34.8894,39500.0
2013-05-20 15:30:00,44.48,44.52,44.41,44.46,76700.0,34.8972,34.9286,34.8423,34.8815,76700.0
2013-05-21 09:30:00,44.59,44.72,44.5,44.62,21800.0,34.9835,35.0855,34.9129,35.0071,21800.0
2013-05-21 10:00:00,44.61,44.62,44.26,44.31,30100.0,34.9992,35.0071,34.7246,34.7638,30100.0
2013-05-21 10:30:00,44.29,44.3,44.06,44.08,34300.0,34.7482,34.756,34.5677,34.5834,34300.0
2013-05-21 11:00:00,44.07,44.11,43.96,43.97,43900.0,34.5756,34.6069,34.4893,34.4971,43900.0
2013-05-21 11:30:00,43.98,44.11,43.94,43.99,44800.0,34.5049,34.6069,34.4736,34.5128,44800.0
2013-05-21 12:00:00,43.99,44.14,43.98,44.1,32800.0,34.5128,34.6305,34.5049,34.5991,32800.0
2013-05-21 12:30:00,44.11,44.18,44.08,44.12,24500.0,34.6069,34.6619,34.5834,34.6148,24500.0
2013-05-21 13:00:00,44.12,44.23,44.1,44.22,17400.0,34.6148,34.7011,34.5991,34.6932,17400.0
2013-05-21 13:30:00,44.21,44.22,44.16,44.19,18200.0,34.6854,34.6932,34.6462,34.6697,18200.0
2013-05-21 14:00:00,44.19,44.3,44.18,44.25,48800.0,34.6697,34.756,34.6619,34.7168,48800.0
2013-05-21 14:30:00,44.24,44.3,44.23,44.29,23500.0,34.7089,34.756,34.7011,34.7482,23500.0
2013-05-21 15:00:00,44.28,44.35,44.26,44.3,52900.0,34.7403,34.7952,34.7246,34.756,52900.0
2013-05-21 15:30:00,44.31,44.36,44.27,44.29,111800.0,34.7638,34.8031,34.7325,34.7482,111800.0
2013-05-22 09:30:00,44.22,44.37,44.16,44.26,36800.0,34.6932,34.8109,34.6462,34.7246,36800.0
2013-05-22 10:00:00,44.26,44.67,44.25,44.59,44100.0,34.7246,35.0463,34.7168,34.9835,44100.0
2013-05-22 10:30:00,44.57,44.57,44.17,44.28,46900.0,34.9678,34.9678,34.654,34.7403,46900.0
2013-05-22 11:00:00,44.27,44.39,44.23,44.37,21900.0,34.7325,34.8266,34.7011,34.8109,21900.0
2013-05-22 11:30:00,44.38,44.42,44.22,44.24,26900.0,34.8188,34.8501,34.6932,34.7089,26900.0
2013-05-22 12:00:00,44.25,44.27,44.14,44.18,38600.0,34.7168,34.7325,34.6305,34.6619,38600.0
2013-05-22 12:30:00,44.18,44.35,44.09,44.35,23100.0,34.6619,34.7952,34.5912,34.7952,23100.0
2013-05-22 13:00:00,44.36,44.36,44.08,44.08,16700.0,34.8031,34.8031,34.5834,34.5834,16700.0
2013-05-22 13:30:00,44.07,44.09,43.93,43.97,22100.0,34.5756,34.5912,34.4657,34.4971,22100.0
2013-05-22 14:00:00,43.98,44.04,43.62,43.7,39100.0,34.5049,34.552,34.2225,34.2853,39100.0
2013-05-22 14:30:00,43.7,43.72,43.56,43.72,40300.0,34.2853,34.301,34.1754,34.301,40300.0
2013-05-22 15:00:00,43.72,43.72,43.27,43.27,80900.0,34.301,34.301,33.9479,33.9479,80900.0
2013-05-22 15:30:00,43.29,43.44,43.26,43.43,123900.0,33.9636,34.0813,33.9401,34.0734,123900.0
2013-05-23 09:30:00,43.14,43.54,43.02,43.45,72000.0,33.8459,34.1597,33.7518,34.0891,72000.0
2013-05-23 10:00:00,43.44,43.7,43.39,43.51,37900.0,34.0813,34.2853,34.0421,34.1362,37900.0
2013-05-23 10:30:00,43.53,43.57,43.39,43.46,38900.0,34.1519,34.1833,34.0421,34.097,38900.0
2013-05-23 11:00:00,43.47,43.69,43.43,43.62,54700.0,34.1048,34.2774,34.0734,34.2225,54700.0
2013-05-23 11:30:00,43.61,43.82,43.59,43.77,25000.0,34.2147,34.3794,34.199,34.3402,25000.0
2013-05-23 12:00:00,43.78,43.96,43.78,43.89,28000.0,34.348,34.4893,34.348,34.4343,28000.0
2013-05-23 12:30:00,43.87,43.87,43.64,43.76,23200.0,34.4186,34.4186,34.2382,34.3323,23200.0
2013-05-23 13:00:00,43.77,43.8,43.68,43.68,21000.0,34.3402,34.3637,34.2696,34.2696,21000.0
2013-05-23 13:30:00,43.66,43.81,43.66,43.81,31800.0,34.2539,34.3716,34.2539,34.3716,31800.0
2013-05-23 14:00:00,43.8,43.86,43.77,43.81,26500.0,34.3637,34.4108,34.3402,34.3716,26500.0
2013-05-23 14:30:00,43.77,43.82,43.69,43.76,22900.0,34.3402,34.3794,34.2774,34.3323,22900.0
2013-05-23 15:00:00,43.77,43.77,43.59,43.67,30400.0,34.3402,34.3402,34.199,34.2617,30400.0
2013-05-23 15:30:00,43.67,43.69,43.58,43.69,65600.0,34.2617,34.2774,34.1911,34.2774,65600.0
2013-05-24 09:30:00,43.43,43.67,43.34,43.38,26200.0,34.0734,34.2617,34.0028,34.0342,26200.0
2013-05-24 10:00:00,43.33,43.35,43.14,43.31,24200.0,33.995,34.0107,33.8459,33.9793,24200.0
2013-05-24 10:30:00,43.3,43.44,43.26,43.41,23400.0,33.9714,34.0813,33.9401,34.0577,23400.0
2013-05-24 11:00:00,43.39,43.45,43.35,43.42,18100.0,34.0421,34.0891,34.0107,34.0656,18100.0
2013-05-24 11:30:00,43.38,43.55,43.38,43.51,15800.0,34.0342,34.1676,34.0342,34.1362,15800.0
2013-05-24 12:00:00,43.51,43.54,43.46,43.54,16200.0,34.1362,34.1597,34.097,34.1597,16200.0
2013-05-24 12:30:00,43.55,43.56,43.43,43.47,14100.0,34.1676,34.1754,34.0734,34.1048,14100.0
2013-05-24 13:00:00,43.49,43.67,43.49,43.67,22900.0,34.1205,34.2617,34.1205,34.2617,22900.0
2013-05-24 13:30:00,43.67,43.68,43.6,43.65,17400.0,34.2617,34.2696,34.2068,34.246,17400.0
2013-05-24 14:00:00,43.64,43.71,43.59,43.68,15300.0,34.2382,34.2931,34.199,34.2696,15300.0
2013-05-24 14:30:00,43.66,43.67,43.58,43.65,13300.0,34.2539,34.2617,34.1911,34.246,13300.0
2013-05-24 15:00:00,43.65,43.68,43.6,43.62,22300.0,34.246,34.2696,34.2068,34.2225,22300.0
2013-05-24 15:30:00,43.63,43.68,43.57,43.67,77800.0,34.2303,34.2696,34.1833,34.2617,77800.0
2013-05-28 09:30:00,44.07,44.66,44.07,44.62,46500.0,34.5756,35.0384,34.5756,35.0071,46500.0
2013-05-28 10:00:00,44.65,44.72,44.47,44.5,39800.0,35.0306,35.0855,34.8894,34.9129,39800.0
2013-05-28 10:30:00,44.51,44.75,44.5,44.66,86600.0,34.9208,35.1091,34.9129,35.0384,86600.0
2013-05-28 11:00:00,44.64,44.74,44.61,44.68,45000.0,35.0228,35.1012,34.9992,35.0541,45000.0
2013-05-28 11:30:00,44.68,44.69,44.43,44.43,55800.0,35.0541,35.062,34.858,34.858,55800.0
2013-05-28 12:00:00,44.42,44.51,44.39,44.47,35300.0,34.8501,34.9208,34.8266,34.8894,35300.0
2013-05-28 12:30:00,44.46,44.53,44.41,44.47,12800.0,34.8815,34.9365,34.8423,34.8894,12800.0
2013-05-28 13:00:00,44.49,44.54,44.48,44.48,12200.0,34.9051,34.9443,34.8972,34.8972,12200.0
2013-05-28 13:30:00,44.5,44.5,44.3,44.31,12000.0,34.9129,34.9129,34.756,34.7638,12000.0
2013-05-28 14:00:00,44.3,44.3,44.15,44.17,25900.0,34.756,34.756,34.6383,34.654,25900.0
2013-05-28 14:30:00,44.16,44.3,44.11,44.27,21600.0,34.6462,34.756,34.6069,34.7325,21600.0
2013-05-28 15:00:00,44.29,44.32,44.21,44.3,22500.0,34.7482,34.7717,34.6854,34.756,22500.0
2013-05-28 15:30:00,44.31,44.42,44.28,44.39,50000.0,34.7638,34.8501,34.7403,34.8266,50000.0
2013-05-29 09:30:00,44.08,44.32,43.76,43.8,32900.0,34.5834,34.7717,34.3323,34.3637,32900.0
2013-05-29 10:00:00,43.81,44.09,43.78,43.83,18100.0,34.3716,34.5912,34.348,34.3873,18100.0
2013-05-29 10:30:00,43.81,43.81,43.58,43.6,18800.0,34.3716,34.3716,34.1911,34.2068,18800.0
2013-05-29 11:00:00,43.59,43.74,43.51,43.72,28400.0,34.199,34.3166,34.1362,34.301,28400.0
2013-05-29 11:30:00,43.75,43.87,43.7,43.78,43700.0,34.3245,34.4186,34.2853,34.348,43700.0
2013-05-29 12:00:00,43.79,43.8,43.66,43.66,13100.0,34.3559,34.3637,34.2539,34.2539,13100.0
2013-05-29 12:30:00,43.66,43.69,43.47,43.47,18800.0,34.2539,34.2774,34.1048,34.1048,18800.0
2013-05-29 13:00:00,43.48,43.7,43.46,43.67,46200.0,34.1127,34.2853,34.097,34.2617,46200.0
2013-05-29 13:30:00,43.66,43.9,43.66,43.87,26800.0,34.2539,34.4422,34.2539,34.4186,26800.0
2013-05-29 14:00:00,43.84,43.86,43.72,43.72,30200.0,34.3951,34.4108,34.301,34.301,30200.0
2013-05-29 14:30:00,43.72,43.8,43.65,43.7,20500.0,34.301,34.3637,34.246,34.2853,20500.0
2013-05-29 15:00:00,43.69,43.83,43.69,43.82,39300.0,34.2774,34.3873,34.2774,34.3794,39300.0
2013-05-29 15:30:00,43.82,43.88,43.74,43.78,90200.0,34.3794,34.4265,34.3166,34.348,90200.0
2013-05-30 09:30:00,43.78,44.11,43.78,44.01,21900.0,34.348,34.6069,34.348,34.5285,21900.0
2013-05-30 10:00:00,44.01,44.02,43.8,43.81,22200.0,34.5285,34.5363,34.3637,34.3716,22200.0
2013-05-30 10:30:00,43.81,43.9,43.75,43.82,24100.0,34.3716,34.4422,34.3245,34.3794,24100.0
2013-05-30 11:00:00,43.83,43.95,43.73,43.95,24200.0,34.3873,34.4814,34.3088,34.4814,24200.0
2013-05-30 11:30:00,43.96,44.05,43.94,43.96,12700.0,34.4893,34.5599,34.4736,34.4893,12700.0
2013-05-30 12:00:00,43.96,44.04,43.95,44.01,17400.0,34.4893,34.552,34.4814,34.5285,17400.0
2013-05-30 12:30:00,44.0,44.02,43.91,44.01,22800.0,34.5206,34.5363,34.45,34.5285,22800.0
2013-05-30 13:00:00,44.02,44.07,43.97,44.07,22700.0,34.5363,34.5756,34.4971,34.5756,22700.0
2013-05-30 13:30:00,44.07,44.24,44.07,44.23,37200.0,34.5756,34.7089,34.5756,34.7011,37200.0
2013-05-30 14:00:00,44.22,44.26,44.16,44.25,17100.0,34.6932,34.7246,34.6462,34.7168,17100.0
2013-05-30 14:30:00,44.26,44.35,44.26,44.3,14200.0,34.7246,34.7952,34.7246,34.756,14200.0
2013-05-30 15:00:00,44.31,44.33,44.2,44.2,38100.0,34.7638,34.7795,34.6775,34.6775,38100.0
2013-05-30 15:30:00,44.19,44.2,44.01,44.02,115900.0,34.6697,34.6775,34.5285,34.5363,115900.0
2013-05-31 09:30:00,43.8,43.99,43.61,43.85,50000.0,34.3637,34.5128,34.2147,34.4029,50000.0
2013-05-31 10:00:00,43.87,44.0,43.86,43.92,34100.0,34.4186,34.5206,34.4108,34.4579,34100.0
2013-05-31 10:30:00,43.93,44.04,43.88,43.88,33900.0,34.4657,34.552,34.4265,34.4265,33900.0
2013-05-31 11:00:00,43.9,44.32,43.9,44.23,39200.0,34.4422,34.7717,34.4422,34.7011,39200.0
2013-05-31 11:30:00,44.22,44.27,44.14,44.14,31000.0,34.6932,34.7325,34.6305,34.6305,31000.0
2013-05-31 12:00:00,44.14,44.14,44.0,44.01,17700.0,34.6305,34.6305,34.5206,34.5285,17700.0
2013-05-31 12:30:00,44.02,44.05,43.8,43.82,43300.0,34.5363,34.5599,34.3637,34.3794,43300.0
2013-05-31 13:00:00,43.83,44.08,43.83,44.04,19500.0,34.3873,34.5834,34.3873,34.552,19500.0
2013-05-31 13:30:00,44.04,44.05,43.98,43.99,17500.0,34.552,34.5599,34.5049,34.5128,17500.0
2013-05-31 14:00:00,44.0,44.02,43.94,43.99,28600.0,34.5206,34.5363,34.4736,34.5128,28600.0
2013-05-31 14:30:00,43.98,43.98,43.69,43.74,27800.0,34.5049,34.5049,34.2774,34.3166,27800.0
2013-05-31 15:00:00,43.75,43.93,43.72,43.88,47700.0,34.3245,34.4657,34.301,34.4265,47700.0
2013-05-31 15:30:00,43.85,43.85,43.5,43.5,153900.0,34.4029,34.4029,34.1284,34.1284,153900.0
2013-06-03 09:30:00,43.4,43.43,42.87,42.95,45900.0,34.2782,34.3019,33.8596,33.9227,45900.0
2013-06-03 10:00:00,42.95,43.42,42.89,43.01,42400.0,33.9227,34.294,33.8753,33.9701,42400.0
2013-06-03 10:30:00,43.01,43.02,42.54,42.85,53800.0,33.9701,33.978,33.5989,33.8438,53800.0
2013-06-03 11:00:00,42.85,42.87,42.48,42.51,45700.0,33.8438,33.8596,33.5515,33.5752,45700.0
2013-06-03 11:30:00,42.51,42.7,42.48,42.68,28100.0,33.5752,33.7253,33.5515,33.7095,28100.0
2013-06-03 12:00:00,42.67,42.73,42.58,42.64,24800.0,33.7016,33.749,33.6305,33.6779,24800.0
2013-06-03 12:30:00,42.65,42.74,42.57,42.71,20500.0,33.6858,33.7569,33.6226,33.7332,20500.0
2013-06-03 13:00:00,42.71,42.77,42.62,42.64,23300.0,33.7332,33.7806,33.6621,33.6779,23300.0
2013-06-03 13:30:00,42.64,42.76,42.62,42.67,30900.0,33.6779,33.7727,33.6621,33.7016,30900.0
2013-06-03 14:00:00,42.67,42.92,42.66,42.84,32800.0,33.7016,33.899,33.6937,33.8359,32800.0
2013-06-03 14:30:00,42.82,43.07,42.76,42.99,42100.0,33.8201,34.0175,33.7727,33.9543,42100.0
2013-06-03 15:00:00,43.0,43.13,42.97,43.13,47100.0,33.9622,34.0649,33.9385,34.0649,47100.0
2013-06-03 15:30:00,43.13,43.27,43.08,43.24,87600.0,34.0649,34.1755,34.0254,34.1518,87600.0
2013-06-04 09:30:00,43.27,43.6,43.16,43.21,26300.0,34.1755,34.4361,34.0886,34.1281,26300.0
2013-06-04 10:00:00,43.18,43.24,43.02,43.24,22300.0,34.1044,34.1518,33.978,34.1518,22300.0
2013-06-04 10:30:00,43.26,43.37,43.04,43.06,22400.0,34.1676,34.2545,33.9938,34.0096,22400.0
2013-06-04 11:00:00,43.06,43.13,42.97,43.12,21000.0,34.0096,34.0649,33.9385,34.057,21000.0
2013-06-04 11:30:00,43.12,43.14,43.0,43.08,19000.0,34.057,34.0728,33.9622,34.0254,19000.0
2013-06-04 12:00:00,43.05,43.07,42.86,42.86,23800.0,34.0017,34.0175,33.8517,33.8517,23800.0
2013-06-04 12:30:00,42.87,42.99,42.87,42.93,13300.0,33.8596,33.9543,33.8596,33.9069,13300.0
2013-06-04 13:00:00,42.92,43.07,42.8,42.84,16100.0,33.899,34.0175,33.8043,33.8359,16100.0
2013-06-04 13:30:00,42.82,42.87,42.69,42.75,15600.0,33.8201,33.8596,33.7174,33.7648,15600.0
2013-06-04 14:00:00,42.75,42.8,42.62,42.76,28600.0,33.7648,33.8043,33.6621,33.7727,28600.0
2013-06-04 14:30:00,42.78,42.96,42.76,42.86,26200.0,33.7885,33.9306,33.7727,33.8517,26200.0
2013-06-04 15:00:00,42.86,42.92,42.8,42.89,34500.0,33.8517,33.899,33.8043,33.8753,34500.0
2013-06-04 15:30:00,42.9,43.16,42.89,43.09,141500.0,33.8832,34.0886,33.8753,34.0333,141500.0
2013-06-05 09:30:00,42.94,42.94,42.39,42.43,23900.0,33.9148,33.9148,33.4804,33.512,23900.0
2013-06-05 10:00:00,42.44,42.64,42.19,42.45,47100.0,33.5199,33.6779,33.3225,33.5278,47100.0
2013-06-05 10:30:00,42.44,42.45,42.23,42.28,31000.0,33.5199,33.5278,33.3541,33.3936,31000.0
2013-06-05 11:00:00,42.25,42.26,42.11,42.22,27300.0,33.3699,33.3778,33.2593,33.3462,27300.0
2013-06-05 11:30:00,42.21,42.24,41.99,42.01,27800.0,33.3383,33.362,33.1645,33.1803,27800.0
2013-06-05 12:00:00,42.03,42.1,41.96,42.04,28400.0,33.1961,33.2514,33.1408,33.204,28400.0
2013-06-05 12:30:00,42.03,42.03,41.83,41.9,22600.0,33.1961,33.1961,33.0381,33.0934,22600.0
2013-06-05 13:00:00,41.89,42.15,41.87,42.12,23100.0,33.0855,33.2909,33.0697,33.2672,23100.0
2013-06-05 13:30:00,42.12,42.27,42.11,42.2,23200.0,33.2672,33.3857,33.2593,33.3304,23200.0
2013-06-05 14:00:00,42.21,42.28,42.04,42.06,35600.0,33.3383,33.3936,33.204,33.2198,35600.0
2013-06-05 14:30:00,42.06,42.29,42.02,42.26,38900.0,33.2198,33.4015,33.1882,33.3778,38900.0
2013-06-05 15:00:00,42.26,42.42,42.19,42.4,72200.0,33.3778,33.5041,33.3225,33.4883,72200.0
2013-06-05 15:30:00,42.4,42.47,42.3,42.31,176300.0,33.4883,33.5436,33.4094,33.4173,176300.0
2013-06-06 09:30:00,42.27,42.59,42.07,42.58,43200.0,33.3857,33.6384,33.2277,33.6305,43200.0
2013-06-06 10:00:00,42.6,42.67,42.19,42.3,34300.0,33.6463,33.7016,33.3225,33.4094,34300.0
2013-06-06 10:30:00,42.31,42.37,42.21,42.34,42200.0,33.4173,33.4646,33.3383,33.4409,42200.0
2013-06-06 11:00:00,42.36,42.36,42.21,42.24,46000.0,33.4567,33.4567,33.3383,33.362,46000.0
2013-06-06 11:30:00,42.23,42.33,42.12,42.13,28400.0,33.3541,33.433,33.2672,33.2751,28400.0
2013-06-06 12:00:00,42.11,42.14,41.85,41.91,41000.0,33.2593,33.283,33.0539,33.1013,41000.0
2013-06-06 12:30:00,41.93,42.03,41.87,41.95,47000.0,33.1171,33.1961,33.0697,33.1329,47000.0
2013-06-06 13:00:00,41.98,42.14,41.97,42.08,15300.0,33.1566,33.283,33.1487,33.2356,15300.0
2013-06-06 13:30:00,42.05,42.29,42.03,42.27,24000.0,33.2119,33.4015,33.1961,33.3857,24000.0
2013-06-06 14:00:00,42.27,42.37,42.2,42.36,32100.0,33.3857,33.4646,33.3304,33.4567,32100.0
2013-06-06 14:30:00,42.37,42.37,42.25,42.32,22400.0,33.4646,33.4646,33.3699,33.4252,22400.0
2013-06-06 15:00:00,42.33,42.61,42.31,42.58,84400.0,33.433,33.6542,33.4173,33.6305,84400.0
2013-06-06 15:30:00,42.57,42.8,42.57,42.8,151900.0,33.6226,33.8043,33.6226,33.8043,151900.0
2013-06-07 09:30:00,43.09,43.32,42.65,42.81,38500.0,34.0333,34.215,33.6858,33.8122,38500.0
2013-06-07 10:00:00,42.81,43.34,42.81,43.22,38700.0,33.8122,34.2308,33.8122,34.136,38700.0
2013-06-07 10:30:00,43.22,43.29,43.11,43.23,24400.0,34.136,34.1913,34.0491,34.1439,24400.0
2013-06-07 11:00:00,43.22,43.32,43.19,43.27,22300.0,34.136,34.215,34.1123,34.1755,22300.0
2013-06-07 11:30:00,43.27,43.3,43.18,43.26,18400.0,34.1755,34.1992,34.1044,34.1676,18400.0
2013-06-07 12:00:00,43.26,43.26,43.17,43.21,23900.0,34.1676,34.1676,34.0965,34.1281,23900.0
2013-06-07 12:30:00,43.21,43.23,43.18,43.23,22600.0,34.1281,34.1439,34.1044,34.1439,22600.0
2013-06-07 13:00:00,43.22,43.23,43.11,43.14,21500.0,34.136,34.1439,34.0491,34.0728,21500.0
2013-06-07 13:30:00,43.14,43.22,43.09,43.12,19200.0,34.0728,34.136,34.0333,34.057,19200.0
2013-06-07 14:00:00,43.12,43.21,43.09,43.18,40500.0,34.057,34.1281,34.0333,34.1044,40500.0
2013-06-07 14:30:00,43.19,43.38,43.15,43.35,28600.0,34.1123,34.2624,34.0807,34.2387,28600.0
2013-06-07 15:00:00,43.34,43.43,43.3,43.34,44800.0,34.2308,34.3019,34.1992,34.2308,44800.0
2013-06-07 15:30:00,43.33,43.45,43.31,43.4,92000.0,34.2229,34.3176,34.2071,34.2782,92000.0
2013-06-10 09:30:00,43.51,43.58,43.09,43.24,24900.0,34.365,34.4203,34.0333,34.1518,24900.0
2013-06-10 10:00:00,43.24,43.32,43.17,43.26,17100.0,34.1518,34.215,34.0965,34.1676,17100.0
2013-06-10 10:30:00,43.29,43.36,43.23,43.25,11900.0,34.1913,34.2466,34.1439,34.1597,11900.0
2013-06-10 11:00:00,43.29,43.41,43.28,43.36,14300.0,34.1913,34.2861,34.1834,34.2466,14300.0
2013-06-10 11:30:00,43.38,43.47,43.34,43.34,10300.0,34.2624,34.3334,34.2308,34.2308,10300.0
2013-06-10 12:00:00,43.32,43.5,43.31,43.5,16400.0,34.215,34.3571,34.2071,34.3571,16400.0
2013-06-10 12:30:00,43.48,43.49,43.31,43.4,12200.0,34.3413,34.3492,34.2071,34.2782,12200.0
2013-06-10 13:00:00,43.4,43.41,43.32,43.35,11300.0,34.2782,34.2861,34.215,34.2387,11300.0
2013-06-10 13:30:00,43.35,43.42,43.3,43.35,10400.0,34.2387,34.294,34.1992,34.2387,10400.0
2013-06-10 14:00:00,43.39,43.43,43.33,43.42,12100.0,34.2703,34.3019,34.2229,34.294,12100.0
2013-06-10 14:30:00,43.4,43.48,43.38,43.48,17300.0,34.2782,34.3413,34.2624,34.3413,17300.0
2013-06-10 15:00:00,43.49,43.49,43.42,43.47,29000.0,34.3492,34.3492,34.294,34.3334,29000.0
2013-06-10 15:30:00,43.47,43.55,43.44,43.54,107900.0,34.3334,34.3966,34.3097,34.3887,107900.0
2013-06-11 09:30:00,43.08,43.27,42.86,43.24,36200.0,34.0254,34.1755,33.8517,34.1518,36200.0
2013-06-11 10:00:00,43.2,43.27,43.02,43.24,27400.0,34.1202,34.1755,33.978,34.1518,27400.0
2013-06-11 10:30:00,43.24,43.36,43.17,43.31,15500.0,34.1518,34.2466,34.0965,34.2071,15500.0
2013-06-11 11:00:00,43.28,43.42,43.25,43.42,15800.0,34.1834,34.294,34.1597,34.294,15800.0
2013-06-11 11:30:00,43.42,43.48,43.29,43.4,21900.0,34.294,34.3413,34.1913,34.2782,21900.0
2013-06-11 12:00:00,43.4,43.44,43.16,43.22,30700.0,34.2782,34.3097,34.0886,34.136,30700.0
2013-06-11 12:30:00,43.24,43.25,43.12,43.18,11200.0,34.1518,34.1597,34.057,34.1044,11200.0
2013-06-11 13:00:00,43.19,43.25,43.05,43.09,10200.0,34.1123,34.1597,34.0017,34.0333,10200.0
2013-06-11 13:30:00,43.07,43.07,42.86,42.86,16200.0,34.0175,34.0175,33.8517,33.8517,16200.0
2013-06-11 14:00:00,42.86,43.04,42.83,42.99,17500.0,33.8517,33.9938,33.828,33.9543,17500.0
2013-06-11 14:30:00,43.0,43.06,42.97,43.06,16900.0,33.9622,34.0096,33.9385,34.0096,16900.0
2013-06-11 15:00:00,43.1,43.16,43.05,43.07,32100.0,34.0412,34.0886,34.0017,34.0175,32100.0
2013-06-11 15:30:00,43.07,43.15,42.95,42.97,79500.0,34.0175,34.0807,33.9227,33.9385,79500.0
2013-06-12 09:30:00,43.29,43.35,43.04,43.16,14500.0,34.1913,34.2387,33.9938,34.0886,14500.0
2013-06-12 10:00:00,43.16,43.21,43.02,43.19,9400.0,34.0886,34.1281,33.978,34.1123,9400.0
2013-06-12 10:30:00,43.15,43.22,43.03,43.04,11300.0,34.0807,34.136,33.9859,33.9938,11300.0
2013-06-12 11:00:00,43.01,43.02,42.89,42.94,7900.0,33.9701,33.978,33.8753,33.9148,7900.0
2013-06-12 11:30:00,42.93,43.01,42.74,42.79,12800.0,33.9069,33.9701,33.7569,33.7964,12800.0
2013-06-12 12:00:00,42.77,42.84,42.7,42.75,6300.0,33.7806,33.8359,33.7253,33.7648,6300.0
2013-06-12 12:30:00,42.76,42.84,42.69,42.84,7100.0,33.7727,33.8359,33.7174,33.8359,7100.0
2013-06-12 13:00:00,42.83,42.91,42.78,42.85,9200.0,33.828,33.8911,33.7885,33.8438,9200.0
2013-06-12 13:30:00,42.87,42.92,42.73,42.89,7900.0,33.8596,33.899,33.749,33.8753,7900.0
2013-06-12 14:00:00,42.88,42.9,42.7,42.73,11600.0,33.8675,33.8832,33.7253,33.749,11600.0
2013-06-12 14:30:00,42.75,42.75,42.64,42.74,33700.0,33.7648,33.7648,33.6779,33.7569,33700.0
2013-06-12 15:00:00,42.73,42.76,42.6,42.65,43200.0,33.749,33.7727,33.6463,33.6858,43200.0
2013-06-12 15:30:00,42.65,42.79,42.6,42.69,100300.0,33.6858,33.7964,33.6463,33.7174,100300.0
2013-06-13 09:30:00,42.66,42.75,42.6,42.71,6700.0,33.6937,33.7648,33.6463,33.7332,6700.0
2013-06-13 10:00:00,42.74,42.82,42.54,42.57,11500.0,33.7569,33.8201,33.5989,33.6226,11500.0
2013-06-13 10:30:00,42.62,42.86,42.62,42.79,14000.0,33.6621,33.8517,33.6621,33.7964,14000.0
2013-06-13 11:00:00,42.84,42.93,42.84,42.85,15700.0,33.8359,33.9069,33.8359,33.8438,15700.0
2013-06-13 11:30:00,42.86,42.9,42.81,42.88,12200.0,33.8517,33.8832,33.8122,33.8675,12200.0
2013-06-13 12:00:00,42.89,42.94,42.88,42.94,9000.0,33.8753,33.9148,33.8675,33.9148,9000.0
2013-06-13 12:30:00,42.94,43.21,42.94,43.21,12800.0,33.9148,34.1281,33.9148,34.1281,12800.0
2013-06-13 13:00:00,43.18,43.18,43.1,43.14,14200.0,34.1044,34.1044,34.0412,34.0728,14200.0
2013-06-13 13:30:00,43.13,43.16,43.06,43.1,17200.0,34.0649,34.0886,34.0096,34.0412,17200.0
2013-06-13 14:00:00,43.11,43.3,43.11,43.19,25900.0,34.0491,34.1992,34.0491,34.1123,25900.0
2013-06-13 14:30:00,43.19,43.23,43.1,43.18,38600.0,34.1123,34.1439,34.0412,34.1044,38600.0
2013-06-13 15:00:00,43.2,43.21,43.09,43.12,77300.0,34.1202,34.1281,34.0333,34.057,77300.0
2013-06-13 15:30:00,43.12,43.34,43.08,43.21,118200.0,34.057,34.2308,34.0254,34.1281,118200.0
2013-06-14 09:30:00,43.19,43.26,42.92,43.2,23700.0,34.1123,34.1676,33.899,34.1202,23700.0
2013-06-14 10:00:00,43.2,43.32,43.06,43.06,16100.0,34.1202,34.215,34.0096,34.0096,16100.0
2013-06-14 10:30:00,43.07,43.12,42.91,42.93,17500.0,34.0175,34.057,33.8911,33.9069,17500.0
2013-06-14 11:00:00,42.93,43.01,42.87,42.96,16500.0,33.9069,33.9701,33.8596,33.9306,16500.0
2013-06-14 11:30:00,42.96,43.04,42.84,43.01,15700.0,33.9306,33.9938,33.8359,33.9701,15700.0
2013-06-14 12:00:00,43.01,43.05,42.9,43.04,10200.0,33.9701,34.0017,33.8832,33.9938,10200.0
2013-06-14 12:30:00,43.02,43.07,42.95,42.98,10200.0,33.978,34.0175,33.9227,33.9464,10200.0
2013-06-14 13:00:00,42.98,42.99,42.83,42.84,9300.0,33.9464,33.9543,33.828,33.8359,9300.0
2013-06-14 13:30:00,42.82,42.92,42.82,42.86,9100.0,33.8201,33.899,33.8201,33.8517,9100.0
2013-06-14 14:00:00,42.88,43.06,42.81,43.02,11100.0,33.8675,34.0096,33.8122,33.978,11100.0
2013-06-14 14:30:00,43.0,43.11,42.99,42.99,13600.0,33.9622,34.0491,33.9543,33.9543,13600.0
2013-06-14 15:00:00,43.0,43.14,43.0,43.03,24600.0,33.9622,34.0728,33.9622,33.9859,24600.0
2013-06-14 15:30:00,43.07,43.11,42.96,43.04,53500.0,34.0175,34.0491,33.9306,33.9938,53500.0
2013-06-17 09:30:00,43.31,43.45,43.15,43.39,15400.0,34.2071,34.3176,34.0807,34.2703,15400.0
2013-06-17 10:00:00,43.4,43.53,43.32,43.37,19200.0,34.2782,34.3808,34.215,34.2545,19200.0
2013-06-17 10:30:00,43.4,43.42,43.27,43.38,9400.0,34.2782,34.294,34.1755,34.2624,9400.0
2013-06-17 11:00:00,43.39,43.44,43.27,43.33,10300.0,34.2703,34.3097,34.1755,34.2229,10300.0
2013-06-17 11:30:00,43.29,43.35,43.27,43.29,10600.0,34.1913,34.2387,34.1755,34.1913,10600.0
2013-06-17 12:00:00,43.26,43.44,43.24,43.43,10700.0,34.1676,34.3097,34.1518,34.3019,10700.0
2013-06-17 12:30:00,43.44,43.63,43.44,43.59,14500.0,34.3097,34.4598,34.3097,34.4282,14500.0
2013-06-17 13:00:00,43.59,43.71,43.58,43.68,16400.0,34.4282,34.523,34.4203,34.4993,16400.0
2013-06-17 13:30:00,43.7,43.71,43.6,43.61,20400.0,34.5151,34.523,34.4361,34.444,20400.0
2013-06-17 14:00:00,43.6,43.61,43.37,43.44,23100.0,34.4361,34.444,34.2545,34.3097,23100.0
2013-06-17 14:30:00,43.46,43.56,43.29,43.38,20300.0,34.3255,34.4045,34.1913,34.2624,20300.0
2013-06-17 15:00:00,43.36,43.45,43.34,43.4,31000.0,34.2466,34.3176,34.2308,34.2782,31000.0
2013-06-17 15:30:00,43.43,43.59,43.4,43.45,72500.0,34.3019,34.4282,34.2782,34.3176,72500.0
2013-06-18 09:30:00,43.52,43.86,43.44,43.54,13800.0,34.3729,34.6415,34.3097,34.3887,13800.0
2013-06-18 10:00:00,43.53,43.58,43.49,43.57,16100.0,34.3808,34.4203,34.3492,34.4124,16100.0
2013-06-18 10:30:00,43.58,43.82,43.58,43.79,14300.0,34.4203,34.6099,34.4203,34.5862,14300.0
2013-06-18 11:00:00,43.79,43.91,43.74,43.91,12200.0,34.5862,34.681,34.5467,34.681,12200.0
2013-06-18 11:30:00,43.94,43.95,43.8,43.8,14400.0,34.7047,34.7126,34.5941,34.5941,14400.0
2013-06-18 12:00:00,43.83,43.88,43.78,43.85,8500.0,34.6178,34.6573,34.5783,34.6336,8500.0
2013-06-18 12:30:00,43.85,44.11,43.85,44.1,14100.0,34.6336,34.8389,34.6336,34.831,14100.0
2013-06-18 13:00:00,44.1,44.1,44.01,44.09,13000.0,34.831,34.831,34.7599,34.8231,13000.0
2013-06-18 13:30:00,44.05,44.16,44.02,44.15,11800.0,34.7915,34.8784,34.7678,34.8705,11800.0
2013-06-18 14:00:00,44.14,44.25,44.12,44.2,16300.0,34.8626,34.9495,34.8468,34.91,16300.0
2013-06-18 14:30:00,44.21,44.24,44.14,44.18,16000.0,34.9179,34.9416,34.8626,34.8942,16000.0
2013-06-18 15:00:00,44.18,44.21,44.12,44.2,35400.0,34.8942,34.9179,34.8468,34.91,35400.0
2013-06-18 15:30:00,44.2,44.2,44.05,44.12,90000.0,34.91,34.91,34.7915,34.8468,90000.0
2013-06-19 09:30:00,44.09,44.09,43.73,43.78,23200.0,34.8231,34.8231,34.5388,34.5783,23200.0
2013-06-19 10:00:00,43.78,43.82,43.69,43.73,16900.0,34.5783,34.6099,34.5072,34.5388,16900.0
2013-06-19 10:30:00,43.7,43.84,43.66,43.84,13300.0,34.5151,34.6257,34.4835,34.6257,13300.0
2013-06-19 11:00:00,43.83,43.97,43.8,43.84,14800.0,34.6178,34.7284,34.5941,34.6257,14800.0
2013-06-19 11:30:00,43.85,43.94,43.83,43.92,13500.0,34.6336,34.7047,34.6178,34.6889,13500.0
2013-06-19 12:00:00,43.91,43.97,43.88,43.97,14300.0,34.681,34.7284,34.6573,34.7284,14300.0
2013-06-19 12:30:00,43.98,44.02,43.93,43.93,13400.0,34.7363,34.7678,34.6968,34.6968,13400.0
2013-06-19 13:00:00,43.91,44.0,43.89,44.0,13900.0,34.681,34.752,34.6652,34.752,13900.0
2013-06-19 13:30:00,44.0,44.0,43.93,43.96,33400.0,34.752,34.752,34.6968,34.7205,33400.0
2013-06-19 14:00:00,43.96,44.0,43.74,43.98,50800.0,34.7205,34.752,34.5467,34.7363,50800.0
2013-06-19 14:30:00,43.95,44.01,43.5,43.54,183700.0,34.7126,34.7599,34.3571,34.3887,183700.0
2013-06-19 15:00:00,43.55,43.73,43.52,43.72,69200.0,34.3966,34.5388,34.3729,34.5309,69200.0
2013-06-19 15:30:00,43.72,43.73,43.4,43.41,143400.0,34.5309,34.5388,34.2782,34.2861,143400.0
2013-06-20 09:30:00,42.93,42.93,42.54,42.74,25800.0,33.9069,33.9069,33.5989,33.7569,25800.0
2013-06-20 10:00:00,42.77,42.9,42.49,42.65,39400.0,33.7806,33.8832,33.5594,33.6858,39400.0
2013-06-20 10:30:00,42.63,42.64,42.46,42.54,38700.0,33.67,33.6779,33.5357,33.5989,38700.0
2013-06-20 11:00:00,42.52,42.55,42.22,42.22,35300.0,33.5831,33.6068,33.3462,33.3462,35300.0
2013-06-20 11:30:00,42.24,42.31,42.19,42.31,39400.0,33.362,33.4173,33.3225,33.4173,39400.0
2013-06-20 12:00:00,42.27,42.38,42.27,42.32,60000.0,33.3857,33.4725,33.3857,33.4252,60000.0
2013-06-20 12:30:00,42.34,42.36,42.11,42.12,52400.0,33.4409,33.4567,33.2593,33.2672,52400.0
2013-06-20 13:00:00,42.13,42.23,42.03,42.09,31200.0,33.2751,33.3541,33.1961,33.2435,31200.0
2013-06-20 13:30:00,42.07,42.16,42.04,42.16,37200.0,33.2277,33.2988,33.204,33.2988,37200.0
2013-06-20 14:00:00,42.14,42.2,41.87,41.88,33800.0,33.283,33.3304,33.0697,33.0776,33800.0
2013-06-20 14:30:00,41.88,41.97,41.82,41.88,82000.0,33.0776,33.1487,33.0302,33.0776,82000.0
2013-06-20 15:00:00,41.9,42.01,41.86,41.89,73600.0,33.0934,33.1803,33.0618,33.0855,73600.0
2013-06-20 15:30:00,41.9,41.99,41.76,41.88,138400.0,33.0934,33.1645,32.9829,33.0776,138400.0
2013-06-21 09:30:00,42.15,42.24,41.89,41.97,164100.0,33.2909,33.362,33.0855,33.1487,164100.0
2013-06-21 10:00:00,41.92,41.99,41.66,41.68,29500.0,33.1092,33.1645,32.9039,32.9197,29500.0
2013-06-21 10:30:00,41.69,41.7,41.49,41.66,20300.0,32.9276,32.9355,32.7696,32.9039,20300.0
2013-06-21 11:00:00,41.67,41.69,41.31,41.34,23600.0,32.9118,32.9276,32.6274,32.6511,23600.0
2013-06-21 11:30:00,41.32,41.43,41.25,41.38,20900.0,32.6353,32.7222,32.58,32.6827,20900.0
2013-06-21 12:00:00,41.4,41.5,41.36,41.4,18300.0,32.6985,32.7775,32.6669,32.6985,18300.0
2013-06-21 12:30:00,41.41,41.74,41.32,41.7,50100.0,32.7064,32.9671,32.6353,32.9355,50100.0
2013-06-21 13:00:00,41.73,41.85,41.63,41.75,17700.0,32.9592,33.0539,32.8802,32.975,17700.0
2013-06-21 13:30:00,41.76,41.8,41.61,41.64,14600.0,32.9829,33.0144,32.8644,32.8881,14600.0
2013-06-21 14:00:00,41.63,41.78,41.57,41.76,20800.0,32.8802,32.9986,32.8328,32.9829,20800.0
2013-06-21 14:30:00,41.75,41.77,41.57,41.66,30600.0,32.975,32.9908,32.8328,32.9039,30600.0
2013-06-21 15:00:00,41.66,41.85,41.62,41.85,34400.0,32.9039,33.0539,32.8723,33.0539,34400.0
2013-06-21 15:30:00,41.86,41.87,41.61,41.68,70400.0,33.0618,33.0697,32.8644,32.9197,70400.0
2013-06-24 09:30:00,41.21,41.29,40.71,40.93,40900.0,32.5485,32.6116,32.1535,32.3273,40900.0
2013-06-24 10:00:00,40.95,41.13,40.88,41.13,31600.0,32.3431,32.4853,32.2878,32.4853,31600.0
2013-06-24 10:30:00,41.1,41.31,41.07,41.24,32800.0,32.4616,32.6274,32.4379,32.5721,32800.0
2013-06-24 11:00:00,41.22,41.24,40.93,40.98,28400.0,32.5564,32.5721,32.3273,32.3668,28400.0
2013-06-24 11:30:00,40.96,41.13,40.96,41.08,29500.0,32.351,32.4853,32.351,32.4458,29500.0
2013-06-24 12:00:00,41.1,41.14,40.91,41.03,31800.0,32.4616,32.4932,32.3115,32.4063,31800.0
2013-06-24 12:30:00,41.06,41.11,41.01,41.1,15100.0,32.43,32.4695,32.3905,32.4616,15100.0
2013-06-24 13:00:00,41.1,41.14,41.01,41.12,20100.0,32.4616,32.4932,32.3905,32.4774,20100.0
2013-06-24 13:30:00,41.11,41.25,41.08,41.25,23900.0,32.4695,32.58,32.4458,32.58,23900.0
2013-06-24 14:00:00,41.26,41.39,41.18,41.29,35300.0,32.5879,32.6906,32.5248,32.6116,35300.0
2013-06-24 14:30:00,41.31,41.43,41.27,41.32,22200.0,32.6274,32.7222,32.5958,32.6353,22200.0
2013-06-24 15:00:00,41.31,41.37,41.21,41.24,31100.0,32.6274,32.6748,32.5485,32.5721,31100.0
2013-06-24 15:30:00,41.24,41.37,41.07,41.08,87000.0,32.5721,32.6748,32.4379,32.4458,87000.0
2013-06-25 09:30:00,41.48,41.72,41.44,41.69,46500.0,32.7617,32.9513,32.7301,32.9276,46500.0
2013-06-25 10:00:00,41.66,41.72,41.42,41.61,26400.0,32.9039,32.9513,32.7143,32.8644,26400.0
2013-06-25 10:30:00,41.59,41.77,41.56,41.75,17700.0,32.8486,32.9908,32.8249,32.975,17700.0
2013-06-25 11:00:00,41.75,41.75,41.61,41.63,15800.0,32.975,32.975,32.8644,32.8802,15800.0
2013-06-25 11:30:00,41.62,41.71,41.59,41.6,25300.0,32.8723,32.9434,32.8486,32.8565,25300.0
2013-06-25 12:00:00,41.6,41.71,41.58,41.69,17000.0,32.8565,32.9434,32.8407,32.9276,17000.0
2013-06-25 12:30:00,41.71,41.99,41.7,41.93,64600.0,32.9434,33.1645,32.9355,33.1171,64600.0
2013-06-25 13:00:00,41.93,41.93,41.77,41.87,24900.0,33.1171,33.1171,32.9908,33.0697,24900.0
2013-06-25 13:30:00,41.85,41.94,41.81,41.89,19200.0,33.0539,33.125,33.0223,33.0855,19200.0
2013-06-25 14:00:00,41.89,41.96,41.84,41.96,25500.0,33.0855,33.1408,33.046,33.1408,25500.0
2013-06-25 14:30:00,41.96,42.04,41.92,41.97,31400.0,33.1408,33.204,33.1092,33.1487,31400.0
2013-06-25 15:00:00,41.97,42.19,41.96,42.19,35600.0,33.1487,33.3225,33.1408,33.3225,35600.0
2013-06-25 15:30:00,42.18,42.26,42.07,42.09,100400.0,33.3146,33.3778,33.2277,33.2435,100400.0
2013-06-26 09:30:00,42.37,42.55,42.28,42.32,35400.0,33.4646,33.6068,33.3936,33.4252,35400.0
2013-06-26 10:00:00,42.32,42.37,42.2,42.22,21500.0,33.4252,33.4646,33.3304,33.3462,21500.0
2013-06-26 10:30:00,42.2,42.21,41.95,41.99,41100.0,33.3304,33.3383,33.1329,33.1645,41100.0
2013-06-26 11:00:00,41.99,42.1,41.89,42.06,17500.0,33.1645,33.2514,33.0855,33.2198,17500.0
2013-06-26 11:30:00,42.06,42.1,41.96,42.02,17000.0,33.2198,33.2514,33.1408,33.1882,17000.0
2013-06-26 12:00:00,42.02,42.17,42.02,42.15,22500.0,33.1882,33.3067,33.1882,33.2909,22500.0
2013-06-26 12:30:00,42.15,42.19,42.06,42.11,20300.0,33.2909,33.3225,33.2198,33.2593,20300.0
2013-06-26 13:00:00,42.09,42.17,42.01,42.14,14800.0,33.2435,33.3067,33.1803,33.283,14800.0
2013-06-26 13:30:00,42.16,42.23,42.1,42.22,15100.0,33.2988,33.3541,33.2514,33.3462,15100.0
2013-06-26 14:00:00,42.22,42.24,42.13,42.23,21000.0,33.3462,33.362,33.2751,33.3541,21000.0
2013-06-26 14:30:00,42.23,42.35,42.2,42.32,21000.0,33.3541,33.4488,33.3304,33.4252,21000.0
2013-06-26 15:00:00,42.33,42.42,42.33,42.4,46500.0,33.433,33.5041,33.433,33.4883,46500.0
2013-06-26 15:30:00,42.4,42.41,42.15,42.17,150600.0,33.4883,33.4962,33.2909,33.3067,150600.0
2013-06-27 09:30:00,42.44,42.71,42.4,42.45,17800.0,33.5199,33.7332,33.4883,33.5278,17800.0
2013-06-27 10:00:00,42.47,42.55,42.22,42.5,28300.0,33.5436,33.6068,33.3462,33.5673,28300.0
2013-06-27 10:30:00,42.5,42.67,42.46,42.53,26400.0,33.5673,33.7016,33.5357,33.591,26400.0
2013-06-27 11:00:00,42.53,42.68,42.53,42.67,22100.0,33.591,33.7095,33.591,33.7016,22100.0
2013-06-27 11:30:00,42.68,42.87,42.64,42.82,22100.0,33.7095,33.8596,33.6779,33.8201,22100.0
2013-06-27 12:00:00,42.82,42.84,42.69,42.78,23700.0,33.8201,33.8359,33.7174,33.7885,23700.0
2013-06-27 12:30:00,42.78,42.95,42.74,42.94,54600.0,33.7885,33.9227,33.7569,33.9148,54600.0
2013-06-27 13:00:00,42.93,42.98,42.84,42.9,25100.0,33.9069,33.9464,33.8359,33.8832,25100.0
2013-06-27 13:30:00,42.9,42.95,42.87,42.92,35700.0,33.8832,33.9227,33.8596,33.899,35700.0
2013-06-27 14:00:00,42.92,43.0,42.85,42.94,29300.0,33.899,33.9622,33.8438,33.9148,29300.0
2013-06-27 14:30:00,42.94,43.01,42.83,42.85,34700.0,33.9148,33.9701,33.828,33.8438,34700.0
2013-06-27 15:00:00,42.85,42.87,42.78,42.85,34000.0,33.8438,33.8596,33.7885,33.8438,34000.0
2013-06-27 15:30:00,42.85,42.86,42.71,42.72,86800.0,33.8438,33.8517,33.7332,33.7411,86800.0
2013-06-28 09:30:00,42.58,42.78,42.35,42.47,20500.0,33.6305,33.7885,33.4488,33.5436,20500.0
2013-06-28 10:00:00,42.44,42.66,42.38,42.6,17500.0,33.5199,33.6937,33.4725,33.6463,17500.0
2013-06-28 10:30:00,42.59,42.77,42.59,42.74,20500.0,33.6384,33.7806,33.6384,33.7569,20500.0
2013-06-28 11:00:00,42.73,42.88,42.67,42.79,15500.0,33.749,33.8675,33.7016,33.7964,15500.0
2013-06-28 11:30:00,42.82,42.98,42.8,42.93,22600.0,33.8201,33.9464,33.8043,33.9069,22600.0
2013-06-28 12:00:00,42.93,42.93,42.69,42.81,15300.0,33.9069,33.9069,33.7174,33.8122,15300.0
2013-06-28 12:30:00,42.81,42.85,42.76,42.77,10200.0,33.8122,33.8438,33.7727,33.7806,10200.0
2013-06-28 13:00:00,42.77,42.9,42.74,42.87,14000.0,33.7806,33.8832,33.7569,33.8596,14000.0
2013-06-28 13:30:00,42.89,42.92,42.83,42.86,16900.0,33.8753,33.899,33.828,33.8517,16900.0
2013-06-28 14:00:00,42.86,42.89,42.74,42.77,17200.0,33.8517,33.8753,33.7569,33.7806,17200.0
2013-06-28 14:30:00,42.78,42.82,42.73,42.8,19500.0,33.7885,33.8201,33.749,33.8043,19500.0
2013-06-28 15:00:00,42.8,42.91,42.75,42.91,38700.0,33.8043,33.8911,33.7648,33.8911,38700.0
2013-06-28 15:30:00,42.9,42.93,42.75,42.75,206200.0,33.8832,33.9069,33.7648,33.7648,206200.0
2013-07-01 09:30:00,42.96,43.44,42.85,43.37,45700.0,33.9306,34.3097,33.8438,34.2545,45700.0
2013-07-01 10:00:00,43.38,43.62,43.37,43.47,32200.0,34.2624,34.4519,34.2545,34.3334,32200.0
2013-07-01 10:30:00,43.45,43.53,43.3,43.3,24600.0,34.3176,34.3808,34.1992,34.1992,24600.0
2013-07-01 11:00:00,43.3,43.34,43.18,43.2,33100.0,34.1992,34.2308,34.1044,34.1202,33100.0
2013-07-01 11:30:00,43.2,43.35,43.1,43.3,25900.0,34.1202,34.2387,34.0412,34.1992,25900.0
2013-07-01 12:00:00,43.28,43.45,43.28,43.34,22200.0,34.1834,34.3176,34.1834,34.2308,22200.0
2013-07-01 12:30:00,43.34,43.49,43.33,43.47,21800.0,34.2308,34.3492,34.2229,34.3334,21800.0
2013-07-01 13:00:00,43.47,43.61,43.42,43.6,15100.0,34.3334,34.444,34.294,34.4361,15100.0
2013-07-01 13:30:00,43.61,43.66,43.47,43.47,20700.0,34.444,34.4835,34.3334,34.3334,20700.0
2013-07-01 14:00:00,43.43,43.55,43.41,43.49,26100.0,34.3019,34.3966,34.2861,34.3492,26100.0
2013-07-01 14:30:00,43.48,43.59,43.45,43.45,22700.0,34.3413,34.4282,34.3176,34.3176,22700.0
2013-07-01 15:00:00,43.46,43.54,43.45,43.46,38300.0,34.3255,34.3887,34.3176,34.3255,38300.0
2013-07-01 15:30:00,43.46,43.59,43.37,43.52,153300.0,34.3255,34.4282,34.2545,34.3729,153300.0
2013-07-02 09:30:00,43.44,43.96,43.3,43.78,16800.0,34.3097,34.7205,34.1992,34.5783,16800.0
2013-07-02 10:00:00,43.7,43.81,43.59,43.71,22700.0,34.5151,34.602,34.4282,34.523,22700.0
2013-07-02 10:30:00,43.72,43.79,43.61,43.75,17200.0,34.5309,34.5862,34.444,34.5546,17200.0
2013-07-02 11:00:00,43.72,43.82,43.62,43.74,33500.0,34.5309,34.6099,34.4519,34.5467,33500.0
2013-07-02 11:30:00,43.74,43.93,43.73,43.84,20800.0,34.5467,34.6968,34.5388,34.6257,20800.0
2013-07-02 12:00:00,43.85,43.86,43.73,43.81,16900.0,34.6336,34.6415,34.5388,34.602,16900.0
2013-07-02 12:30:00,43.8,43.85,43.59,43.71,18800.0,34.5941,34.6336,34.4282,34.523,18800.0
2013-07-02 13:00:00,43.69,43.69,43.59,43.59,10400.0,34.5072,34.5072,34.4282,34.4282,10400.0
2013-07-02 13:30:00,43.6,43.63,43.47,43.52,18900.0,34.4361,34.4598,34.3334,34.3729,18900.0
2013-07-02 14:00:00,43.52,43.52,43.18,43.21,21200.0,34.3729,34.3729,34.1044,34.1281,21200.0
2013-07-02 14:30:00,43.2,43.44,43.16,43.41,35100.0,34.1202,34.3097,34.0886,34.2861,35100.0
2013-07-02 15:00:00,43.41,43.45,43.31,43.33,27200.0,34.2861,34.3176,34.2071,34.2229,27200.0
2013-07-02 15:30:00,43.33,43.4,43.27,43.38,77800.0,34.2229,34.2782,34.1755,34.2624,77800.0
2013-07-03 09:30:00,43.03,43.41,43.03,43.34,28100.0,33.9859,34.2861,33.9859,34.2308,28100.0
2013-07-03 10:00:00,43.34,43.45,43.21,43.3,43400.0,34.2308,34.3176,34.1281,34.1992,43400.0
2013-07-03 10:30:00,43.35,43.51,43.29,43.45,13100.0,34.2387,34.365,34.1913,34.3176,13100.0
2013-07-03 11:00:00,43.47,43.52,43.41,43.46,18700.0,34.3334,34.3729,34.2861,34.3255,18700.0
2013-07-03 11:30:00,43.48,43.68,43.46,43.68,15100.0,34.3413,34.4993,34.3255,34.4993,15100.0
2013-07-03 12:00:00,43.68,43.69,43.55,43.56,28600.0,34.4993,34.5072,34.3966,34.4045,28600.0
2013-07-03 12:30:00,43.57,43.59,43.28,43.56,85600.0,34.4124,34.4282,34.1834,34.4045,85600.0
2013-07-05 09:30:00,43.87,44.15,43.83,43.96,17100.0,34.6494,34.8705,34.6178,34.7205,17100.0
2013-07-05 10:00:00,43.98,44.03,43.65,43.71,20300.0,34.7363,34.7757,34.4756,34.523,20300.0
2013-07-05 10:30:00,43.75,43.84,43.72,43.8,8200.0,34.5546,34.6257,34.5309,34.5941,8200.0
2013-07-05 11:00:00,43.83,43.9,43.82,43.83,9000.0,34.6178,34.6731,34.6099,34.6178,9000.0
2013-07-05 11:30:00,43.81,44.05,43.8,44.05,11500.0,34.602,34.7915,34.5941,34.7915,11500.0
2013-07-05 12:00:00,44.07,44.07,43.96,44.05,9300.0,34.8073,34.8073,34.7205,34.7915,9300.0
2013-07-05 12:30:00,44.05,44.1,44.01,44.08,10500.0,34.7915,34.831,34.7599,34.8152,10500.0
2013-07-05 13:00:00,44.09,44.19,44.06,44.14,15900.0,34.8231,34.9021,34.7994,34.8626,15900.0
2013-07-05 13:30:00,44.13,44.18,44.12,44.17,14400.0,34.8547,34.8942,34.8468,34.8863,14400.0
2013-07-05 14:00:00,44.18,44.3,44.17,44.29,21900.0,34.8942,34.989,34.8863,34.9811,21900.0
2013-07-05 14:30:00,44.29,44.38,44.24,44.3,25000.0,34.9811,35.0522,34.9416,34.989,25000.0
2013-07-05 15:00:00,44.3,44.3,44.16,44.19,23000.0,34.989,34.989,34.8784,34.9021,23000.0
2013-07-05 15:30:00,44.2,44.44,44.2,44.43,64700.0,34.91,35.0996,34.91,35.0917,64700.0
2013-07-08 09:30:00,44.64,44.81,44.55,44.74,19100.0,35.2575,35.3918,35.1864,35.3365,19100.0
2013-07-08 10:00:00,44.72,44.86,44.7,44.77,20200.0,35.3207,35.4313,35.3049,35.3602,20200.0
2013-07-08 10:30:00,44.79,44.96,44.78,44.89,19300.0,35.376,35.5103,35.3681,35.455,19300.0
2013-07-08 11:00:00,44.86,44.95,44.8,44.84,20700.0,35.4313,35.5024,35.3839,35.4155,20700.0
2013-07-08 11:30:00,44.84,44.87,44.79,44.85,22400.0,35.4155,35.4392,35.376,35.4234,22400.0
2013-07-08 12:00:00,44.83,44.87,44.81,44.85,25700.0,35.4076,35.4392,35.3918,35.4234,25700.0
2013-07-08 12:30:00,44.86,44.96,44.84,44.88,15300.0,35.4313,35.5103,35.4155,35.4471,15300.0
2013-07-08 13:00:00,44.89,44.92,44.84,44.89,25500.0,35.455,35.4787,35.4155,35.455,25500.0
2013-07-08 13:30:00,44.86,45.01,44.85,45.0,37500.0,35.4313,35.5498,35.4234,35.5419,37500.0
2013-07-08 14:00:00,45.01,45.02,44.83,44.88,32900.0,35.5498,35.5577,35.4076,35.4471,32900.0
2013-07-08 14:30:00,44.88,44.92,44.86,44.89,19800.0,35.4471,35.4787,35.4313,35.455,19800.0
2013-07-08 15:00:00,44.88,44.92,44.82,44.82,26900.0,35.4471,35.4787,35.3997,35.3997,26900.0
2013-07-08 15:30:00,44.84,44.97,44.83,44.93,102400.0,35.4155,35.5182,35.4076,35.4866,102400.0
2013-07-09 09:30:00,45.23,45.44,45.07,45.07,24800.0,35.7235,35.8894,35.5972,35.5972,24800.0
2013-07-09 10:00:00,45.1,45.34,45.0,45.13,39100.0,35.6208,35.8104,35.5419,35.6445,39100.0
2013-07-09 10:30:00,45.14,45.44,45.12,45.41,21200.0,35.6524,35.8894,35.6366,35.8657,21200.0
2013-07-09 11:00:00,45.41,45.44,45.29,45.32,44300.0,35.8657,35.8894,35.7709,35.7946,44300.0
2013-07-09 11:30:00,45.32,45.32,45.07,45.19,56100.0,35.7946,35.7946,35.5972,35.6919,56100.0
2013-07-09 12:00:00,45.18,45.23,45.16,45.16,35200.0,35.684,35.7235,35.6682,35.6682,35200.0
2013-07-09 12:30:00,45.17,45.31,45.16,45.27,31000.0,35.6761,35.7867,35.6682,35.7551,31000.0
2013-07-09 13:00:00,45.27,45.27,45.15,45.15,32500.0,35.7551,35.7551,35.6603,35.6603,32500.0
2013-07-09 13:30:00,45.15,45.22,45.13,45.14,39700.0,35.6603,35.7156,35.6445,35.6524,39700.0
2013-07-09 14:00:00,45.14,45.23,45.13,45.19,46500.0,35.6524,35.7235,35.6445,35.6919,46500.0
2013-07-09 14:30:00,45.18,45.23,45.17,45.17,72800.0,35.684,35.7235,35.6761,35.6761,72800.0
2013-07-09 15:00:00,45.18,45.19,44.99,44.99,56200.0,35.684,35.6919,35.534,35.534,56200.0
2013-07-09 15:30:00,44.99,45.1,44.87,44.98,141300.0,35.534,35.6208,35.4392,35.5261,141300.0
2013-07-10 09:30:00,44.95,44.95,44.77,44.84,27900.0,35.5024,35.5024,35.3602,35.4155,27900.0
2013-07-10 10:00:00,44.85,44.86,44.67,44.72,34100.0,35.4234,35.4313,35.2812,35.3207,34100.0
2013-07-10 10:30:00,44.72,44.72,44.6,44.62,22800.0,35.3207,35.3207,35.2259,35.2417,22800.0
2013-07-10 11:00:00,44.62,44.64,44.49,44.51,29300.0,35.2417,35.2575,35.1391,35.1549,29300.0
2013-07-10 11:30:00,44.51,44.59,44.51,44.55,22000.0,35.1549,35.218,35.1549,35.1864,22000.0
2013-07-10 12:00:00,44.57,44.57,44.52,44.56,18200.0,35.2022,35.2022,35.1628,35.1943,18200.0
2013-07-10 12:30:00,44.56,44.58,44.44,44.44,102000.0,35.1943,35.2101,35.0996,35.0996,102000.0
2013-07-10 13:00:00,44.44,44.55,44.42,44.55,26200.0,35.0996,35.1864,35.0838,35.1864,26200.0
2013-07-10 13:30:00,44.55,44.55,44.45,44.45,30800.0,35.1864,35.1864,35.1075,35.1075,30800.0
2013-07-10 14:00:00,44.45,44.58,44.41,44.43,77300.0,35.1075,35.2101,35.0759,35.0917,77300.0
2013-07-10 14:30:00,44.43,44.49,44.22,44.3,60400.0,35.0917,35.1391,34.9258,34.989,60400.0
2013-07-10 15:00:00,44.3,44.33,44.17,44.29,70700.0,34.989,35.0127,34.8863,34.9811,70700.0
2013-07-10 15:30:00,44.3,44.43,44.27,44.41,202300.0,34.989,35.0917,34.9653,35.0759,202300.0
2013-07-11 09:30:00,45.01,45.05,44.75,44.81,41100.0,35.5498,35.5814,35.3444,35.3918,41100.0
2013-07-11 10:00:00,44.8,44.91,44.73,44.76,23300.0,35.3839,35.4708,35.3286,35.3523,23300.0
2013-07-11 10:30:00,44.75,44.76,44.68,44.76,16200.0,35.3444,35.3523,35.2891,35.3523,16200.0
2013-07-11 11:00:00,44.76,44.78,44.72,44.73,18200.0,35.3523,35.3681,35.3207,35.3286,18200.0
2013-07-11 11:30:00,44.73,44.77,44.6,44.75,35300.0,35.3286,35.3602,35.2259,35.3444,35300.0
2013-07-11 12:00:00,44.75,44.77,44.63,44.72,14000.0,35.3444,35.3602,35.2496,35.3207,14000.0
2013-07-11 12:30:00,44.73,44.77,44.71,44.74,16400.0,35.3286,35.3602,35.3128,35.3365,16400.0
2013-07-11 13:00:00,44.75,44.77,44.6,44.64,72600.0,35.3444,35.3602,35.2259,35.2575,72600.0
2013-07-11 13:30:00,44.65,44.74,44.63,44.7,18800.0,35.2654,35.3365,35.2496,35.3049,18800.0
2013-07-11 14:00:00,44.7,44.72,44.66,44.68,42200.0,35.3049,35.3207,35.2733,35.2891,42200.0
2013-07-11 14:30:00,44.68,44.74,44.63,44.64,38000.0,35.2891,35.3365,35.2496,35.2575,38000.0
2013-07-11 15:00:00,44.64,44.73,44.64,44.73,26800.0,35.2575,35.3286,35.2575,35.3286,26800.0
2013-07-11 15:30:00,44.73,44.78,44.7,44.74,148600.0,35.3286,35.3681,35.3049,35.3365,148600.0
2013-07-12 09:30:00,44.59,44.73,44.43,44.63,98100.0,35.218,35.3286,35.0917,35.2496,98100.0
2013-07-12 10:00:00,44.65,44.74,44.53,44.69,50700.0,35.2654,35.3365,35.1707,35.297,50700.0
2013-07-12 10:30:00,44.7,44.77,44.61,44.73,43900.0,35.3049,35.3602,35.2338,35.3286,43900.0
2013-07-12 11:00:00,44.73,44.82,44.68,44.71,22700.0,35.3286,35.3997,35.2891,35.3128,22700.0
2013-07-12 11:30:00,44.72,44.81,44.68,44.68,18600.0,35.3207,35.3918,35.2891,35.2891,18600.0
2013-07-12 12:00:00,44.7,44.81,44.7,44.78,20800.0,35.3049,35.3918,35.3049,35.3681,20800.0
2013-07-12 12:30:00,44.78,44.81,44.66,44.75,23900.0,35.3681,35.3918,35.2733,35.3444,23900.0
2013-07-12 13:00:00,44.75,44.76,44.66,44.75,35900.0,35.3444,35.3523,35.2733,35.3444,35900.0
2013-07-12 13:30:00,44.75,44.76,44.69,44.69,20300.0,35.3444,35.3523,35.297,35.297,20300.0
2013-07-12 14:00:00,44.7,44.74,44.64,44.66,27200.0,35.3049,35.3365,35.2575,35.2733,27200.0
2013-07-12 14:30:00,44.65,44.7,44.6,44.67,49800.0,35.2654,35.3049,35.2259,35.2812,49800.0
2013-07-12 15:00:00,44.67,44.67,44.61,44.65,67800.0,35.2812,35.2812,35.2338,35.2654,67800.0
2013-07-12 15:30:00,44.65,44.71,44.6,44.69,108900.0,35.2654,35.3128,35.2259,35.297,108900.0
2013-07-15 09:30:00,44.73,44.77,44.56,44.69,88000.0,35.3286,35.3602,35.1943,35.297,88000.0
2013-07-15 10:00:00,44.69,44.76,44.66,44.72,41600.0,35.297,35.3523,35.2733,35.3207,41600.0
2013-07-15 10:30:00,44.73,44.77,44.7,44.72,39300.0,35.3286,35.3602,35.3049,35.3207,39300.0
2013-07-15 11:00:00,44.73,44.75,44.67,44.7,23800.0,35.3286,35.3444,35.2812,35.3049,23800.0
2013-07-15 11:30:00,44.7,44.72,44.68,44.71,18400.0,35.3049,35.3207,35.2891,35.3128,18400.0
2013-07-15 12:00:00,44.7,44.73,44.67,44.7,19400.0,35.3049,35.3286,35.2812,35.3049,19400.0
2013-07-15 12:30:00,44.7,44.71,44.65,44.66,16900.0,35.3049,35.3128,35.2654,35.2733,16900.0
2013-07-15 13:00:00,44.67,44.7,44.65,44.66,25000.0,35.2812,35.3049,35.2654,35.2733,25000.0
2013-07-15 13:30:00,44.66,44.74,44.65,44.7,32400.0,35.2733,35.3365,35.2654,35.3049,32400.0
2013-07-15 14:00:00,44.7,44.77,44.7,44.72,44600.0,35.3049,35.3602,35.3049,35.3207,44600.0
2013-07-15 14:30:00,44.71,44.75,44.68,44.69,52700.0,35.3128,35.3444,35.2891,35.297,52700.0
2013-07-15 15:00:00,44.7,44.74,44.69,44.7,50400.0,35.3049,35.3365,35.297,35.3049,50400.0
2013-07-15 15:30:00,44.7,44.76,44.69,44.75,114100.0,35.3049,35.3523,35.297,35.3444,114100.0
2013-07-16 09:30:00,44.77,44.82,44.43,44.5,44500.0,35.3602,35.3997,35.0917,35.147,44500.0
2013-07-16 10:00:00,44.51,44.66,44.47,44.5,53500.0,35.1549,35.2733,35.1233,35.147,53500.0
2013-07-16 10:30:00,44.49,44.49,44.26,44.27,33200.0,35.1391,35.1391,34.9574,34.9653,33200.0
2013-07-16 11:00:00,44.27,44.33,44.17,44.17,35900.0,34.9653,35.0127,34.8863,34.8863,35900.0
2013-07-16 11:30:00,44.18,44.28,44.1,44.28,36700.0,34.8942,34.9732,34.831,34.9732,36700.0
2013-07-16 12:00:00,44.28,44.34,44.27,44.34,33600.0,34.9732,35.0206,34.9653,35.0206,33600.0
2013-07-16 12:30:00,44.34,44.34,44.28,44.3,27300.0,35.0206,35.0206,34.9732,34.989,27300.0
2013-07-16 13:00:00,44.29,44.3,44.16,44.16,21300.0,34.9811,34.989,34.8784,34.8784,21300.0
2013-07-16 13:30:00,44.16,44.18,44.0,44.06,65500.0,34.8784,34.8942,34.752,34.7994,65500.0
2013-07-16 14:00:00,44.06,44.23,44.06,44.16,31600.0,34.7994,34.9337,34.7994,34.8784,31600.0
2013-07-16 14:30:00,44.17,44.23,44.1,44.2,37900.0,34.8863,34.9337,34.831,34.91,37900.0
2013-07-16 15:00:00,44.2,44.21,43.98,44.0,78600.0,34.91,34.9179,34.7363,34.752,78600.0
2013-07-16 15:30:00,44.0,44.09,43.98,44.07,120600.0,34.752,34.8231,34.7363,34.8073,120600.0
2013-07-17 09:30:00,44.26,44.49,44.1,44.17,36700.0,34.9574,35.1391,34.831,34.8863,36700.0
2013-07-17 10:00:00,44.17,44.21,44.07,44.21,103800.0,34.8863,34.9179,34.8073,34.9179,103800.0
2013-07-17 10:30:00,44.2,44.2,44.01,44.1,111800.0,34.91,34.91,34.7599,34.831,111800.0
2013-07-17 11:00:00,44.11,44.13,44.0,44.01,98100.0,34.8389,34.8547,34.752,34.7599,98100.0
2013-07-17 11:30:00,44.01,44.03,43.95,44.0,59100.0,34.7599,34.7757,34.7126,34.752,59100.0
2013-07-17 12:00:00,44.0,44.15,43.98,44.09,61600.0,34.752,34.8705,34.7363,34.8231,61600.0
2013-07-17 12:30:00,44.09,44.16,44.09,44.12,34300.0,34.8231,34.8784,34.8231,34.8468,34300.0
2013-07-17 13:00:00,44.13,44.23,44.13,44.15,35900.0,34.8547,34.9337,34.8547,34.8705,35900.0
2013-07-17 13:30:00,44.15,44.18,44.12,44.16,49600.0,34.8705,34.8942,34.8468,34.8784,49600.0
2013-07-17 14:00:00,44.15,44.17,44.11,44.17,43300.0,34.8705,34.8863,34.8389,34.8863,43300.0
2013-07-17 14:30:00,44.16,44.25,44.13,44.25,52900.0,34.8784,34.9495,34.8547,34.9495,52900.0
2013-07-17 15:00:00,44.25,44.36,44.24,44.3,87200.0,34.9495,35.0364,34.9416,34.989,87200.0
2013-07-17 15:30:00,44.3,44.3,44.21,44.26,151000.0,34.989,34.989,34.9179,34.9574,151000.0
2013-07-18 09:30:00,44.32,44.5,44.24,44.43,22200.0,35.0048,35.147,34.9416,35.0917,22200.0
2013-07-18 10:00:00,44.41,44.79,44.38,44.79,27700.0,35.0759,35.376,35.0522,35.376,27700.0
2013-07-18 10:30:00,44.78,44.91,44.68,44.84,25100.0,35.3681,35.4708,35.2891,35.4155,25100.0
2013-07-18 11:00:00,44.81,44.88,44.74,44.85,24500.0,35.3918,35.4471,35.3365,35.4234,24500.0
2013-07-18 11:30:00,44.86,44.93,44.83,44.89,23500.0,35.4313,35.4866,35.4076,35.455,23500.0
2013-07-18 12:00:00,44.88,44.93,44.8,44.9,36800.0,35.4471,35.4866,35.3839,35.4629,36800.0
2013-07-18 12:30:00,44.88,44.99,44.82,44.92,21700.0,35.4471,35.534,35.3997,35.4787,21700.0
2013-07-18 13:00:00,44.93,44.97,44.88,44.91,38800.0,35.4866,35.5182,35.4471,35.4708,38800.0
2013-07-18 13:30:00,44.92,44.98,44.88,44.89,28500.0,35.4787,35.5261,35.4471,35.455,28500.0
2013-07-18 14:00:00,44.9,45.02,44.85,45.02,32200.0,35.4629,35.5577,35.4234,35.5577,32200.0
2013-07-18 14:30:00,45.02,45.05,44.89,44.9,40300.0,35.5577,35.5814,35.455,35.4629,40300.0
2013-07-18 15:00:00,44.9,45.03,44.85,44.99,61800.0,35.4629,35.5656,35.4234,35.534,61800.0
2013-07-18 15:30:00,44.99,45.01,44.89,45.01,96900.0,35.534,35.5498,35.455,35.5498,96900.0
2013-07-19 09:30:00,44.9,44.99,44.77,44.85,95300.0,35.4629,35.534,35.3602,35.4234,95300.0
2013-07-19 10:00:00,44.81,44.91,44.69,44.69,19500.0,35.3918,35.4708,35.297,35.297,19500.0
2013-07-19 10:30:00,44.72,44.78,44.7,44.75,36300.0,35.3207,35.3681,35.3049,35.3444,36300.0
2013-07-19 11:00:00,44.76,44.76,44.66,44.75,23500.0,35.3523,35.3523,35.2733,35.3444,23500.0
2013-07-19 11:30:00,44.77,44.85,44.73,44.74,15900.0,35.3602,35.4234,35.3286,35.3365,15900.0
2013-07-19 12:00:00,44.74,44.82,44.73,44.78,22000.0,35.3365,35.3997,35.3286,35.3681,22000.0
2013-07-19 12:30:00,44.79,44.81,44.77,44.79,17400.0,35.376,35.3918,35.3602,35.376,17400.0
2013-07-19 13:00:00,44.79,44.81,44.78,44.79,15800.0,35.376,35.3918,35.3681,35.376,15800.0
2013-07-19 13:30:00,44.79,44.81,44.78,44.79,19800.0,35.376,35.3918,35.3681,35.376,19800.0
2013-07-19 14:00:00,44.78,44.82,44.78,44.8,32900.0,35.3681,35.3997,35.3681,35.3839,32900.0
2013-07-19 14:30:00,44.8,44.81,44.77,44.8,25100.0,35.3839,35.3918,35.3602,35.3839,25100.0
2013-07-19 15:00:00,44.8,44.81,44.75,44.76,39200.0,35.3839,35.3918,35.3444,35.3523,39200.0
2013-07-19 15:30:00,44.76,44.84,44.75,44.78,101900.0,35.3523,35.4155,35.3444,35.3681,101900.0
2013-07-22 09:30:00,44.63,44.97,44.11,44.79,36100.0,35.2496,35.5182,34.8389,35.376,36100.0
2013-07-22 10:00:00,44.79,44.93,44.77,44.81,20100.0,35.376,35.4866,35.3602,35.3918,20100.0
2013-07-22 10:30:00,44.82,44.83,44.75,44.77,25100.0,35.3997,35.4076,35.3444,35.3602,25100.0
2013-07-22 11:00:00,44.78,44.91,44.78,44.82,32300.0,35.3681,35.4708,35.3681,35.3997,32300.0
2013-07-22 11:30:00,44.82,44.86,44.72,44.75,25800.0,35.3997,35.4313,35.3207,35.3444,25800.0
2013-07-22 12:00:00,44.74,44.76,44.61,44.67,26900.0,35.3365,35.3523,35.2338,35.2812,26900.0
2013-07-22 12:30:00,44.67,44.72,44.61,44.72,28200.0,35.2812,35.3207,35.2338,35.3207,28200.0
2013-07-22 13:00:00,44.73,44.76,44.64,44.67,23900.0,35.3286,35.3523,35.2575,35.2812,23900.0
2013-07-22 13:30:00,44.67,44.68,44.51,44.56,43200.0,35.2812,35.2891,35.1549,35.1943,43200.0
2013-07-22 14:00:00,44.56,44.71,44.55,44.57,30200.0,35.1943,35.3128,35.1864,35.2022,30200.0
2013-07-22 14:30:00,44.57,44.68,44.52,44.59,46700.0,35.2022,35.2891,35.1628,35.218,46700.0
2013-07-22 15:00:00,44.59,44.61,44.53,44.53,57100.0,35.218,35.2338,35.1707,35.1707,57100.0
2013-07-22 15:30:00,44.53,44.55,44.37,44.4,212100.0,35.1707,35.1864,35.0443,35.068,212100.0
2013-07-23 09:30:00,45.98,46.96,45.18,45.3,191000.0,36.3159,37.0899,35.684,35.7788,191000.0
2013-07-23 10:00:00,45.31,45.62,45.05,45.18,165000.0,35.7867,36.0316,35.5814,35.684,165000.0
2013-07-23 10:30:00,45.14,45.47,45.03,45.2,63000.0,35.6524,35.9131,35.5656,35.6998,63000.0
2013-07-23 11:00:00,45.18,45.29,44.96,44.96,55100.0,35.684,35.7709,35.5103,35.5103,55100.0
2013-07-23 11:30:00,44.96,45.0,44.57,44.99,69700.0,35.5103,35.5419,35.2022,35.534,69700.0
2013-07-23 12:00:00,45.0,45.39,45.0,45.37,87100.0,35.5419,35.8499,35.5419,35.8341,87100.0
2013-07-23 12:30:00,45.36,45.45,45.01,45.14,49100.0,35.8262,35.8973,35.5498,35.6524,49100.0
2013-07-23 13:00:00,45.09,45.35,45.09,45.16,34000.0,35.613,35.8183,35.613,35.6682,34000.0
2013-07-23 13:30:00,45.15,45.26,45.02,45.04,52800.0,35.6603,35.7472,35.5577,35.5735,52800.0
2013-07-23 14:00:00,45.04,45.09,44.84,45.01,65500.0,35.5735,35.613,35.4155,35.5498,65500.0
2013-07-23 14:30:00,45.01,45.04,44.88,44.91,61000.0,35.5498,35.5735,35.4471,35.4708,61000.0
2013-07-23 15:00:00,44.91,45.01,44.46,44.58,116000.0,35.4708,35.5498,35.1154,35.2101,116000.0
2013-07-23 15:30:00,44.62,44.88,44.51,44.61,260900.0,35.2417,35.4471,35.1549,35.2338,260900.0
2013-07-24 09:30:00,44.81,44.99,44.3,44.33,44500.0,35.3918,35.534,34.989,35.0127,44500.0
2013-07-24 10:00:00,44.31,44.44,44.19,44.34,38600.0,34.9969,35.0996,34.9021,35.0206,38600.0
2013-07-24 10:30:00,44.32,44.52,44.29,44.45,21600.0,35.0048,35.1628,34.9811,35.1075,21600.0
2013-07-24 11:00:00,44.45,44.6,44.38,44.51,27300.0,35.1075,35.2259,35.0522,35.1549,27300.0
2013-07-24 11:30:00,44.52,44.58,44.21,44.26,136400.0,35.1628,35.2101,34.9179,34.9574,136400.0
2013-07-24 12:00:00,44.27,44.36,44.11,44.16,46200.0,34.9653,35.0364,34.8389,34.8784,46200.0
2013-07-24 12:30:00,44.17,44.19,43.93,43.93,49100.0,34.8863,34.9021,34.6968,34.6968,49100.0
2013-07-24 13:00:00,43.93,43.98,43.8,43.8,42600.0,34.6968,34.7363,34.5941,34.5941,42600.0
2013-07-24 13:30:00,43.81,43.98,43.72,43.94,49000.0,34.602,34.7363,34.5309,34.7047,49000.0
2013-07-24 14:00:00,43.97,44.1,43.94,44.09,29200.0,34.7284,34.831,34.7047,34.8231,29200.0
2013-07-24 14:30:00,44.08,44.09,43.93,44.02,32700.0,34.8152,34.8231,34.6968,34.7678,32700.0
2013-07-24 15:00:00,44.02,44.07,43.89,44.05,50800.0,34.7678,34.8073,34.6652,34.7915,50800.0
2013-07-24 15:30:00,44.04,44.04,43.88,43.92,127000.0,34.7836,34.7836,34.6573,34.6889,127000.0
2013-07-25 09:30:00,43.78,43.98,43.71,43.94,41700.0,34.5783,34.7363,34.523,34.7047,41700.0
2013-07-25 10:00:00,43.95,44.01,43.79,43.88,64900.0,34.7126,34.7599,34.5862,34.6573,64900.0
2013-07-25 10:30:00,43.89,44.02,43.75,44.0,55100.0,34.6652,34.7678,34.5546,34.752,55100.0
2013-07-25 11:00:00,44.0,44.01,43.76,43.77,53100.0,34.752,34.7599,34.5625,34.5704,53100.0
2013-07-25 11:30:00,43.78,43.96,43.77,43.94,63500.0,34.5783,34.7205,34.5704,34.7047,63500.0
2013-07-25 12:00:00,43.94,44.07,43.87,44.02,35900.0,34.7047,34.8073,34.6494,34.7678,35900.0
2013-07-25 12:30:00,44.03,44.23,44.0,44.22,53800.0,34.7757,34.9337,34.752,34.9258,53800.0
2013-07-25 13:00:00,44.23,44.29,44.11,44.18,50100.0,34.9337,34.9811,34.8389,34.8942,50100.0
2013-07-25 13:30:00,44.18,44.19,44.09,44.12,29100.0,34.8942,34.9021,34.8231,34.8468,29100.0
2013-07-25 14:00:00,44.12,44.2,44.12,44.14,44500.0,34.8468,34.91,34.8468,34.8626,44500.0
2013-07-25 14:30:00,44.13,44.2,44.13,44.17,29300.0,34.8547,34.91,34.8547,34.8863,29300.0
2013-07-25 15:00:00,44.18,44.28,44.16,44.24,111700.0,34.8942,34.9732,34.8784,34.9416,111700.0
2013-07-25 15:30:00,44.24,44.29,44.15,44.19,153600.0,34.9416,34.9811,34.8705,34.9021,153600.0
2013-07-26 09:30:00,43.94,44.0,43.69,43.78,57000.0,34.7047,34.752,34.5072,34.5783,57000.0
2013-07-26 10:00:00,43.8,43.8,43.58,43.63,88500.0,34.5941,34.5941,34.4203,34.4598,88500.0
2013-07-26 10:30:00,43.62,43.7,43.56,43.56,107200.0,34.4519,34.5151,34.4045,34.4045,107200.0
2013-07-26 11:00:00,43.56,43.71,43.48,43.69,125800.0,34.4045,34.523,34.3413,34.5072,125800.0
2013-07-26 11:30:00,43.69,43.75,43.63,43.64,42000.0,34.5072,34.5546,34.4598,34.4677,42000.0
2013-07-26 12:00:00,43.64,43.75,43.64,43.67,46000.0,34.4677,34.5546,34.4677,34.4914,46000.0
2013-07-26 12:30:00,43.69,43.72,43.66,43.67,23200.0,34.5072,34.5309,34.4835,34.4914,23200.0
2013-07-26 13:00:00,43.67,43.75,43.67,43.67,45200.0,34.4914,34.5546,34.4914,34.4914,45200.0
2013-07-26 13:30:00,43.67,43.92,43.66,43.92,90600.0,34.4914,34.6889,34.4835,34.6889,90600.0
2013-07-26 14:00:00,43.93,43.99,43.86,43.89,31900.0,34.6968,34.7441,34.6415,34.6652,31900.0
2013-07-26 14:30:00,43.89,44.07,43.87,44.02,42500.0,34.6652,34.8073,34.6494,34.7678,42500.0
2013-07-26 15:00:00,44.02,44.08,44.0,44.04,63300.0,34.7678,34.8152,34.752,34.7836,63300.0
2013-07-26 15:30:00,44.05,44.17,44.0,44.16,114200.0,34.7915,34.8863,34.752,34.8784,114200.0
2013-07-29 09:30:00,44.04,44.2,43.97,44.13,29500.0,34.7836,34.91,34.7284,34.8547,29500.0
2013-07-29 10:00:00,44.13,44.17,44.04,44.17,21200.0,34.8547,34.8863,34.7836,34.8863,21200.0
2013-07-29 10:30:00,44.15,44.23,44.04,44.19,31300.0,34.8705,34.9337,34.7836,34.9021,31300.0
2013-07-29 11:00:00,44.18,44.2,44.09,44.16,58200.0,34.8942,34.91,34.8231,34.8784,58200.0
2013-07-29 11:30:00,44.13,44.19,44.11,44.15,45400.0,34.8547,34.9021,34.8389,34.8705,45400.0
2013-07-29 12:00:00,44.15,44.16,44.11,44.15,35300.0,34.8705,34.8784,34.8389,34.8705,35300.0
2013-07-29 12:30:00,44.15,44.18,44.12,44.13,22000.0,34.8705,34.8942,34.8468,34.8547,22000.0
2013-07-29 13:00:00,44.14,44.18,44.12,44.15,23700.0,34.8626,34.8942,34.8468,34.8705,23700.0
2013-07-29 13:30:00,44.15,44.2,44.13,44.17,35500.0,34.8705,34.91,34.8547,34.8863,35500.0
2013-07-29 14:00:00,44.19,44.26,44.17,44.2,31500.0,34.9021,34.9574,34.8863,34.91,31500.0
2013-07-29 14:30:00,44.2,44.22,44.14,44.21,66500.0,34.91,34.9258,34.8626,34.9179,66500.0
2013-07-29 15:00:00,44.2,44.27,44.19,44.24,54400.0,34.91,34.9653,34.9021,34.9416,54400.0
2013-07-29 15:30:00,44.23,44.31,44.13,44.16,110500.0,34.9337,34.9969,34.8547,34.8784,110500.0
2013-07-30 09:30:00,44.21,44.48,44.21,44.42,48000.0,34.9179,35.1312,34.9179,35.0838,48000.0
2013-07-30 10:00:00,44.39,44.6,44.38,44.58,45000.0,35.0601,35.2259,35.0522,35.2101,45000.0
2013-07-30 10:30:00,44.58,44.58,44.39,44.39,28500.0,35.2101,35.2101,35.0601,35.0601,28500.0
2013-07-30 11:00:00,44.41,44.54,44.37,44.5,26400.0,35.0759,35.1786,35.0443,35.147,26400.0
2013-07-30 11:30:00,44.49,44.54,44.46,44.53,21500.0,35.1391,35.1786,35.1154,35.1707,21500.0
2013-07-30 12:00:00,44.53,44.6,44.5,44.5,17100.0,35.1707,35.2259,35.147,35.147,17100.0
2013-07-30 12:30:00,44.5,44.53,44.45,44.45,20400.0,35.147,35.1707,35.1075,35.1075,20400.0
2013-07-30 13:00:00,44.45,44.5,44.38,44.38,15600.0,35.1075,35.147,35.0522,35.0522,15600.0
2013-07-30 13:30:00,44.36,44.36,44.25,44.27,21100.0,35.0364,35.0364,34.9495,34.9653,21100.0
2013-07-30 14:00:00,44.27,44.37,44.26,44.37,19500.0,34.9653,35.0443,34.9574,35.0443,19500.0
2013-07-30 14:30:00,44.38,44.46,44.34,44.43,24100.0,35.0522,35.1154,35.0206,35.0917,24100.0
2013-07-30 15:00:00,44.44,44.45,44.39,44.41,52300.0,35.0996,35.1075,35.0601,35.0759,52300.0
2013-07-30 15:30:00,44.41,44.43,44.34,44.35,105000.0,35.0759,35.0917,35.0206,35.0285,105000.0
2013-07-31 09:30:00,44.53,44.71,44.21,44.59,31100.0,35.1707,35.3128,34.9179,35.218,31100.0
2013-07-31 10:00:00,44.59,44.6,44.41,44.6,33500.0,35.218,35.2259,35.0759,35.2259,33500.0
2013-07-31 10:30:00,44.6,44.72,44.54,44.72,27400.0,35.2259,35.3207,35.1786,35.3207,27400.0
2013-07-31 11:00:00,44.71,44.71,44.56,44.56,24400.0,35.3128,35.3128,35.1943,35.1943,24400.0
2013-07-31 11:30:00,44.56,44.61,44.46,44.56,14800.0,35.1943,35.2338,35.1154,35.1943,14800.0
2013-07-31 12:00:00,44.56,44.61,44.52,44.61,31000.0,35.1943,35.2338,35.1628,35.2338,31000.0
2013-07-31 12:30:00,44.62,44.62,44.47,44.47,8900.0,35.2417,35.2417,35.1233,35.1233,8900.0
2013-07-31 13:00:00,44.48,44.55,44.47,44.55,13900.0,35.1312,35.1864,35.1233,35.1864,13900.0
2013-07-31 13:30:00,44.55,44.66,44.55,44.61,15900.0,35.1864,35.2733,35.1864,35.2338,15900.0
2013-07-31 14:00:00,44.62,44.75,44.51,44.62,45000.0,35.2417,35.3444,35.1549,35.2417,45000.0
2013-07-31 14:30:00,44.63,44.84,44.63,44.8,52400.0,35.2496,35.4155,35.2496,35.3839,52400.0
2013-07-31 15:00:00,44.79,44.88,44.68,44.88,101200.0,35.376,35.4471,35.2891,35.4471,101200.0
2013-07-31 15:30:00,44.88,44.89,44.61,44.72,318700.0,35.4471,35.455,35.2338,35.3207,318700.0
2013-08-01 09:30:00,45.09,45.65,45.09,45.58,88500.0,35.613,36.0552,35.613,36.0,88500.0
2013-08-01 10:00:00,45.58,46.08,45.58,46.03,53700.0,36.0,36.3949,36.0,36.3554,53700.0
2013-08-01 10:30:00,46.06,46.06,45.9,45.95,34300.0,36.3791,36.3791,36.2527,36.2922,34300.0
2013-08-01 11:00:00,45.95,45.98,45.76,45.76,69400.0,36.2922,36.3159,36.1421,36.1421,69400.0
2013-08-01 11:30:00,45.76,45.88,45.76,45.87,44100.0,36.1421,36.2369,36.1421,36.229,44100.0
2013-08-01 12:00:00,45.87,46.02,45.82,46.02,57100.0,36.229,36.3475,36.1895,36.3475,57100.0
2013-08-01 12:30:00,46.02,46.07,45.97,45.98,27900.0,36.3475,36.387,36.308,36.3159,27900.0
2013-08-01 13:00:00,45.99,46.05,45.97,45.99,23000.0,36.3238,36.3712,36.308,36.3238,23000.0
2013-08-01 13:30:00,46.0,46.07,45.98,46.06,24100.0,36.3317,36.387,36.3159,36.3791,24100.0
2013-08-01 14:00:00,46.07,46.1,45.99,46.06,39500.0,36.387,36.4107,36.3238,36.3791,39500.0
2013-08-01 14:30:00,46.06,46.11,46.03,46.09,37700.0,36.3791,36.4186,36.3554,36.4028,37700.0
2013-08-01 15:00:00,46.09,46.11,46.0,46.06,93800.0,36.4028,36.4186,36.3317,36.3791,93800.0
2013-08-01 15:30:00,46.06,46.18,45.98,46.1,157200.0,36.3791,36.4739,36.3159,36.4107,157200.0
2013-08-02 09:30:00,45.97,46.03,45.67,45.91,51700.0,36.308,36.3554,36.071,36.2606,51700.0
2013-08-02 10:00:00,45.89,45.95,45.85,45.88,37300.0,36.2448,36.2922,36.2132,36.2369,37300.0
2013-08-02 10:30:00,45.86,45.88,45.67,45.78,32300.0,36.2211,36.2369,36.071,36.1579,32300.0
2013-08-02 11:00:00,45.8,45.83,45.74,45.74,29600.0,36.1737,36.1974,36.1263,36.1263,29600.0
2013-08-02 11:30:00,45.76,45.84,45.65,45.67,35900.0,36.1421,36.2053,36.0552,36.071,35900.0
2013-08-02 12:00:00,45.68,45.7,45.6,45.62,72700.0,36.0789,36.0947,36.0158,36.0316,72700.0
2013-08-02 12:30:00,45.62,45.67,45.6,45.63,21600.0,36.0316,36.071,36.0158,36.0395,21600.0
2013-08-02 13:00:00,45.62,45.69,45.54,45.63,19000.0,36.0316,36.0868,35.9684,36.0395,19000.0
2013-08-02 13:30:00,45.62,45.62,45.54,45.61,21600.0,36.0316,36.0316,35.9684,36.0237,21600.0
2013-08-02 14:00:00,45.62,45.7,45.61,45.7,28200.0,36.0316,36.0947,36.0237,36.0947,28200.0
2013-08-02 14:30:00,45.69,45.72,45.61,45.71,37700.0,36.0868,36.1105,36.0237,36.1026,37700.0
2013-08-02 15:00:00,45.72,45.75,45.64,45.65,32400.0,36.1105,36.1342,36.0474,36.0552,32400.0
2013-08-02 15:30:00,45.65,45.73,45.61,45.73,160800.0,36.0552,36.1184,36.0237,36.1184,160800.0
2013-08-05 09:30:00,45.73,45.86,45.42,45.63,49500.0,36.1184,36.2211,35.8736,36.0395,49500.0
2013-08-05 10:00:00,45.66,45.69,45.55,45.6,31800.0,36.0631,36.0868,35.9763,36.0158,31800.0
2013-08-05 10:30:00,45.62,45.74,45.58,45.66,25200.0,36.0316,36.1263,36.0,36.0631,25200.0
2013-08-05 11:00:00,45.66,45.66,45.57,45.6,16400.0,36.0631,36.0631,35.9921,36.0158,16400.0
2013-08-05 11:30:00,45.59,45.65,45.54,45.6,19300.0,36.0079,36.0552,35.9684,36.0158,19300.0
2013-08-05 12:00:00,45.6,45.67,45.6,45.67,15800.0,36.0158,36.071,36.0158,36.071,15800.0
2013-08-05 12:30:00,45.67,45.69,45.54,45.56,12100.0,36.071,36.0868,35.9684,35.9842,12100.0
2013-08-05 13:00:00,45.57,45.57,45.46,45.51,13500.0,35.9921,35.9921,35.9052,35.9447,13500.0
2013-08-05 13:30:00,45.51,45.51,45.42,45.45,16700.0,35.9447,35.9447,35.8736,35.8973,16700.0
2013-08-05 14:00:00,45.45,45.48,45.39,45.4,16700.0,35.8973,35.921,35.8499,35.8578,16700.0
2013-08-05 14:30:00,45.4,45.4,45.29,45.35,22200.0,35.8578,35.8578,35.7709,35.8183,22200.0
2013-08-05 15:00:00,45.36,45.42,45.33,45.42,19200.0,35.8262,35.8736,35.8025,35.8736,19200.0
2013-08-05 15:30:00,45.42,45.48,45.38,45.43,83100.0,35.8736,35.921,35.842,35.8815,83100.0
2013-08-06 09:30:00,45.34,45.42,44.68,44.76,62700.0,35.8104,35.8736,35.2891,35.3523,62700.0
2013-08-06 10:00:00,44.77,44.84,44.66,44.77,40700.0,35.3602,35.4155,35.2733,35.3602,40700.0
2013-08-06 10:30:00,44.75,44.75,44.56,44.56,31000.0,35.3444,35.3444,35.1943,35.1943,31000.0
2013-08-06 11:00:00,44.56,44.75,44.55,44.74,61300.0,35.1943,35.3444,35.1864,35.3365,61300.0
2013-08-06 11:30:00,44.75,44.75,44.63,44.75,25200.0,35.3444,35.3444,35.2496,35.3444,25200.0
2013-08-06 12:00:00,44.75,44.81,44.65,44.66,17300.0,35.3444,35.3918,35.2654,35.2733,17300.0
2013-08-06 12:30:00,44.66,44.76,44.66,44.69,31200.0,35.2733,35.3523,35.2733,35.297,31200.0
2013-08-06 13:00:00,44.69,44.71,44.61,44.64,27800.0,35.297,35.3128,35.2338,35.2575,27800.0
2013-08-06 13:30:00,44.64,44.7,44.56,44.6,28700.0,35.2575,35.3049,35.1943,35.2259,28700.0
2013-08-06 14:00:00,44.61,44.61,44.55,44.59,33600.0,35.2338,35.2338,35.1864,35.218,33600.0
2013-08-06 14:30:00,44.58,44.66,44.51,44.66,43000.0,35.2101,35.2733,35.1549,35.2733,43000.0
2013-08-06 15:00:00,44.67,44.72,44.61,44.61,59900.0,35.2812,35.3207,35.2338,35.2338,59900.0
2013-08-06 15:30:00,44.61,44.74,44.57,44.73,115400.0,35.2338,35.3365,35.2022,35.3286,115400.0
2013-08-07 09:30:00,44.56,44.67,44.39,44.39,46700.0,35.1943,35.2812,35.0601,35.0601,46700.0
2013-08-07 10:00:00,44.39,44.4,44.16,44.23,81500.0,35.0601,35.068,34.8784,34.9337,81500.0
2013-08-07 10:30:00,44.23,44.26,44.09,44.12,77000.0,34.9337,34.9574,34.8231,34.8468,77000.0
2013-08-07 11:00:00,44.13,44.37,44.12,44.36,39700.0,34.8547,35.0443,34.8468,35.0364,39700.0
2013-08-07 11:30:00,44.35,44.36,44.28,44.35,40200.0,35.0285,35.0364,34.9732,35.0285,40200.0
2013-08-07 12:00:00,44.34,44.49,44.31,44.47,59200.0,35.0206,35.1391,34.9969,35.1233,59200.0
2013-08-07 12:30:00,44.46,44.56,44.45,44.56,42800.0,35.1154,35.1943,35.1075,35.1943,42800.0
2013-08-07 13:00:00,44.56,44.73,44.56,44.72,34200.0,35.1943,35.3286,35.1943,35.3207,34200.0
2013-08-07 13:30:00,44.74,44.75,44.59,44.65,26700.0,35.3365,35.3444,35.218,35.2654,26700.0
2013-08-07 14:00:00,44.67,44.71,44.59,44.66,38700.0,35.2812,35.3128,35.218,35.2733,38700.0
2013-08-07 14:30:00,44.68,44.79,44.68,44.78,51300.0,35.2891,35.376,35.2891,35.3681,51300.0
2013-08-07 15:00:00,44.78,44.91,44.78,44.82,76500.0,35.3681,35.4708,35.3681,35.3997,76500.0
2013-08-07 15:30:00,44.83,44.87,44.8,44.86,179900.0,35.4076,35.4392,35.3839,35.4313,179900.0
2013-08-08 09:30:00,45.02,45.48,44.98,45.44,60900.0,35.5577,35.921,35.5261,35.8894,60900.0
2013-08-08 10:00:00,45.46,45.61,45.37,45.56,40300.0,35.9052,36.0237,35.8341,35.9842,40300.0
2013-08-08 10:30:00,45.55,45.55,45.4,45.48,41500.0,35.9763,35.9763,35.8578,35.921,41500.0
2013-08-08 11:00:00,45.48,45.51,45.42,45.47,31800.0,35.921,35.9447,35.8736,35.9131,31800.0
2013-08-08 11:30:00,45.48,45.65,45.48,45.62,38500.0,35.921,36.0552,35.921,36.0316,38500.0
2013-08-08 12:00:00,45.64,45.87,45.63,45.84,39100.0,36.0474,36.229,36.0395,36.2053,39100.0
2013-08-08 12:30:00,45.84,45.94,45.82,45.88,46700.0,36.2053,36.2843,36.1895,36.2369,46700.0
2013-08-08 13:00:00,45.88,45.95,45.84,45.94,30900.0,36.2369,36.2922,36.2053,36.2843,30900.0
2013-08-08 13:30:00,45.94,46.03,45.92,45.97,35000.0,36.2843,36.3554,36.2685,36.308,35000.0
2013-08-08 14:00:00,45.96,46.02,45.92,46.01,44000.0,36.3001,36.3475,36.2685,36.3396,44000.0
2013-08-08 14:30:00,46.01,46.03,45.87,45.91,41400.0,36.3396,36.3554,36.229,36.2606,41400.0
2013-08-08 15:00:00,45.91,45.91,45.74,45.81,64400.0,36.2606,36.2606,36.1263,36.1816,64400.0
2013-08-08 15:30:00,45.81,45.98,45.8,45.91,273100.0,36.1816,36.3159,36.1737,36.2606,273100.0
2013-08-09 09:30:00,45.82,46.2,45.79,46.0,94600.0,36.1895,36.4897,36.1658,36.3317,94600.0
2013-08-09 10:00:00,45.99,46.01,45.65,45.78,153900.0,36.3238,36.3396,36.0552,36.1579,153900.0
2013-08-09 10:30:00,45.79,46.0,45.79,45.87,23700.0,36.1658,36.3317,36.1658,36.229,23700.0
2013-08-09 11:00:00,45.86,45.96,45.74,45.86,91500.0,36.2211,36.3001,36.1263,36.2211,91500.0
2013-08-09 11:30:00,45.86,45.96,45.82,45.94,101100.0,36.2211,36.3001,36.1895,36.2843,101100.0
2013-08-09 12:00:00,45.92,46.09,45.91,46.01,111800.0,36.2685,36.4028,36.2606,36.3396,111800.0
2013-08-09 12:30:00,46.02,46.06,45.96,46.0,17700.0,36.3475,36.3791,36.3001,36.3317,17700.0
2013-08-09 13:00:00,45.99,46.04,45.96,46.04,22700.0,36.3238,36.3633,36.3001,36.3633,22700.0
2013-08-09 13:30:00,46.06,46.11,45.98,46.1,79800.0,36.3791,36.4186,36.3159,36.4107,79800.0
2013-08-09 14:00:00,46.11,46.12,45.95,46.01,81900.0,36.4186,36.4265,36.2922,36.3396,81900.0
2013-08-09 14:30:00,46.0,46.03,45.91,45.98,22500.0,36.3317,36.3554,36.2606,36.3159,22500.0
2013-08-09 15:00:00,45.99,46.03,45.93,45.94,36000.0,36.3238,36.3554,36.2764,36.2843,36000.0
2013-08-09 15:30:00,45.93,45.96,45.83,45.88,77500.0,36.2764,36.3001,36.1974,36.2369,77500.0
2013-08-12 09:30:00,45.96,46.06,45.7,45.78,87600.0,36.3001,36.3791,36.0947,36.1579,87600.0
2013-08-12 10:00:00,45.78,45.98,45.76,45.86,33900.0,36.1579,36.3159,36.1421,36.2211,33900.0
2013-08-12 10:30:00,45.86,45.9,45.7,45.75,25900.0,36.2211,36.2527,36.0947,36.1342,25900.0
2013-08-12 11:00:00,45.73,45.78,45.61,45.77,18500.0,36.1184,36.1579,36.0237,36.15,18500.0
2013-08-12 11:30:00,45.78,45.81,45.64,45.68,30100.0,36.1579,36.1816,36.0474,36.0789,30100.0
2013-08-12 12:00:00,45.68,45.69,45.64,45.68,10900.0,36.0789,36.0868,36.0474,36.0789,10900.0
2013-08-12 12:30:00,45.66,45.72,45.61,45.7,11100.0,36.0631,36.1105,36.0237,36.0947,11100.0
2013-08-12 13:00:00,45.71,45.74,45.65,45.71,13100.0,36.1026,36.1263,36.0552,36.1026,13100.0
2013-08-12 13:30:00,45.72,45.72,45.57,45.58,16100.0,36.1105,36.1105,35.9921,36.0,16100.0
2013-08-12 14:00:00,45.58,45.67,45.55,45.61,20700.0,36.0,36.071,35.9763,36.0237,20700.0
2013-08-12 14:30:00,45.61,45.61,45.49,45.51,29800.0,36.0237,36.0237,35.9289,35.9447,29800.0
2013-08-12 15:00:00,45.51,45.56,45.48,45.51,35500.0,35.9447,35.9842,35.921,35.9447,35500.0
2013-08-12 15:30:00,45.51,45.58,45.47,45.52,87200.0,35.9447,36.0,35.9131,35.9526,87200.0
2013-08-13 09:30:00,45.64,45.91,45.63,45.68,25300.0,36.0474,36.2606,36.0395,36.0789,25300.0
2013-08-13 10:00:00,45.66,45.69,45.38,45.48,30900.0,36.0631,36.0868,35.842,35.921,30900.0
2013-08-13 10:30:00,45.47,45.6,45.41,45.59,39900.0,35.9131,36.0158,35.8657,36.0079,39900.0
2013-08-13 11:00:00,45.59,45.78,45.59,45.77,31600.0,36.0079,36.1579,36.0079,36.15,31600.0
2013-08-13 11:30:00,45.78,45.88,45.73,45.86,31600.0,36.1579,36.2369,36.1184,36.2211,31600.0
2013-08-13 12:00:00,45.86,45.91,45.77,45.91,14600.0,36.2211,36.2606,36.15,36.2606,14600.0
2013-08-13 12:30:00,45.91,46.05,45.9,45.98,25800.0,36.2606,36.3712,36.2527,36.3159,25800.0
2013-08-13 13:00:00,45.96,46.14,45.96,46.13,26800.0,36.3001,36.4423,36.3001,36.4344,26800.0
2013-08-13 13:30:00,46.1,46.1,45.97,46.01,31700.0,36.4107,36.4107,36.308,36.3396,31700.0
2013-08-13 14:00:00,46.0,46.12,45.98,46.11,35100.0,36.3317,36.4265,36.3159,36.4186,35100.0
2013-08-13 14:30:00,46.1,46.13,46.01,46.13,38400.0,36.4107,36.4344,36.3396,36.4344,38400.0
2013-08-13 15:00:00,46.13,46.13,46.06,46.07,48800.0,36.4344,36.4344,36.3791,36.387,48800.0
2013-08-13 15:30:00,46.08,46.18,46.0,46.15,159000.0,36.3949,36.4739,36.3317,36.4502,159000.0
2013-08-14 09:30:00,46.09,46.27,45.85,45.9,115600.0,36.4028,36.5449,36.2132,36.2527,115600.0
2013-08-14 10:00:00,45.9,45.92,45.59,45.7,24500.0,36.2527,36.2685,36.0079,36.0947,24500.0
2013-08-14 10:30:00,45.7,45.77,45.42,45.45,40400.0,36.0947,36.15,35.8736,35.8973,40400.0
2013-08-14 11:00:00,45.45,45.47,45.36,45.37,35100.0,35.8973,35.9131,35.8262,35.8341,35100.0
2013-08-14 11:30:00,45.37,45.47,45.33,45.37,27200.0,35.8341,35.9131,35.8025,35.8341,27200.0
2013-08-14 12:00:00,45.37,45.38,45.23,45.32,29300.0,35.8341,35.842,35.7235,35.7946,29300.0
2013-08-14 12:30:00,45.31,45.34,45.23,45.25,21000.0,35.7867,35.8104,35.7235,35.7393,21000.0
2013-08-14 13:00:00,45.25,45.27,45.2,45.2,22200.0,35.7393,35.7551,35.6998,35.6998,22200.0
2013-08-14 13:30:00,45.2,45.23,45.12,45.2,28800.0,35.6998,35.7235,35.6366,35.6998,28800.0
2013-08-14 14:00:00,45.19,45.37,45.19,45.37,39700.0,35.6919,35.8341,35.6919,35.8341,39700.0
2013-08-14 14:30:00,45.37,45.45,45.31,45.34,41900.0,35.8341,35.8973,35.7867,35.8104,41900.0
2013-08-14 15:00:00,45.34,45.37,45.28,45.36,37100.0,35.8104,35.8341,35.763,35.8262,37100.0
2013-08-14 15:30:00,45.35,45.37,45.25,45.26,81900.0,35.8183,35.8341,35.7393,35.7472,81900.0
2013-08-15 09:30:00,44.8,44.88,44.3,44.33,31300.0,35.3839,35.4471,34.989,35.0127,31300.0
2013-08-15 10:00:00,44.36,44.46,44.2,44.45,28600.0,35.0364,35.1154,34.91,35.1075,28600.0
2013-08-15 10:30:00,44.46,44.46,44.26,44.31,20300.0,35.1154,35.1154,34.9574,34.9969,20300.0
2013-08-15 11:00:00,44.33,44.44,44.32,44.34,18100.0,35.0127,35.0996,35.0048,35.0206,18100.0
2013-08-15 11:30:00,44.31,44.39,44.25,44.25,22600.0,34.9969,35.0601,34.9495,34.9495,22600.0
2013-08-15 12:00:00,44.25,44.4,44.21,44.36,73900.0,34.9495,35.068,34.9179,35.0364,73900.0
2013-08-15 12:30:00,44.37,44.41,44.28,44.3,11600.0,35.0443,35.0759,34.9732,34.989,11600.0
2013-08-15 13:00:00,44.29,44.3,44.16,44.19,14900.0,34.9811,34.989,34.8784,34.9021,14900.0
2013-08-15 13:30:00,44.18,44.24,44.15,44.18,16300.0,34.8942,34.9416,34.8705,34.8942,16300.0
2013-08-15 14:00:00,44.17,44.21,44.05,44.19,31000.0,34.8863,34.9179,34.7915,34.9021,31000.0
2013-08-15 14:30:00,44.18,44.24,44.13,44.14,125700.0,34.8942,34.9416,34.8547,34.8626,125700.0
2013-08-15 15:00:00,44.15,44.18,44.05,44.13,50400.0,34.8705,34.8942,34.7915,34.8547,50400.0
2013-08-15 15:30:00,44.13,44.19,44.05,44.07,154400.0,34.8547,34.9021,34.7915,34.8073,154400.0
2013-08-16 09:30:00,43.97,44.51,43.8,44.4,106600.0,34.7284,35.1549,34.5941,35.068,106600.0
2013-08-16 10:00:00,44.41,44.61,44.34,44.49,53700.0,35.0759,35.2338,35.0206,35.1391,53700.0
2013-08-16 10:30:00,44.53,44.75,44.49,44.62,77300.0,35.1707,35.3444,35.1391,35.2417,77300.0
2013-08-16 11:00:00,44.62,44.64,44.49,44.62,35100.0,35.2417,35.2575,35.1391,35.2417,35100.0
2013-08-16 11:30:00,44.6,44.65,44.53,44.56,25100.0,35.2259,35.2654,35.1707,35.1943,25100.0
2013-08-16 12:00:00,44.56,44.61,44.41,44.42,19500.0,35.1943,35.2338,35.0759,35.0838,19500.0
2013-08-16 12:30:00,44.42,44.44,44.33,44.43,21200.0,35.0838,35.0996,35.0127,35.0917,21200.0
2013-08-16 13:00:00,44.43,44.43,44.27,44.28,19600.0,35.0917,35.0917,34.9653,34.9732,19600.0
2013-08-16 13:30:00,44.29,44.3,44.16,44.23,22500.0,34.9811,34.989,34.8784,34.9337,22500.0
2013-08-16 14:00:00,44.24,44.3,44.17,44.23,33500.0,34.9416,34.989,34.8863,34.9337,33500.0
2013-08-16 14:30:00,44.23,44.34,44.19,44.34,34100.0,34.9337,35.0206,34.9021,35.0206,34100.0
2013-08-16 15:00:00,44.34,44.38,44.28,44.31,37900.0,35.0206,35.0522,34.9732,34.9969,37900.0
2013-08-16 15:30:00,44.31,44.38,44.26,44.27,107200.0,34.9969,35.0522,34.9574,34.9653,107200.0
2013-08-19 09:30:00,44.32,44.34,44.16,44.3,27500.0,35.0048,35.0206,34.8784,34.989,27500.0
2013-08-19 10:00:00,44.31,44.43,44.29,44.36,38600.0,34.9969,35.0917,34.9811,35.0364,38600.0
2013-08-19 10:30:00,44.38,44.48,44.36,44.4,40100.0,35.0522,35.1312,35.0364,35.068,40100.0
2013-08-19 11:00:00,44.42,44.58,44.39,44.52,36500.0,35.0838,35.2101,35.0601,35.1628,36500.0
2013-08-19 11:30:00,44.52,44.54,44.41,44.51,21500.0,35.1628,35.1786,35.0759,35.1549,21500.0
2013-08-19 12:00:00,44.49,44.55,44.44,44.52,19600.0,35.1391,35.1864,35.0996,35.1628,19600.0
2013-08-19 12:30:00,44.5,44.52,44.42,44.44,18400.0,35.147,35.1628,35.0838,35.0996,18400.0
2013-08-19 13:00:00,44.45,44.46,44.31,44.37,36400.0,35.1075,35.1154,34.9969,35.0443,36400.0
2013-08-19 13:30:00,44.36,44.39,44.29,44.3,20800.0,35.0364,35.0601,34.9811,34.989,20800.0
2013-08-19 14:00:00,44.3,44.32,44.19,44.2,26800.0,34.989,35.0048,34.9021,34.91,26800.0
2013-08-19 14:30:00,44.2,44.27,44.14,44.23,29100.0,34.91,34.9653,34.8626,34.9337,29100.0
2013-08-19 15:00:00,44.22,44.32,44.13,44.3,52600.0,34.9258,35.0048,34.8547,34.989,52600.0
2013-08-19 15:30:00,44.29,44.33,44.22,44.29,157300.0,34.9811,35.0127,34.9258,34.9811,157300.0
2013-08-20 09:30:00,44.47,44.47,44.14,44.25,24900.0,35.1233,35.1233,34.8626,34.9495,24900.0
2013-08-20 10:00:00,44.21,44.35,44.17,44.31,27300.0,34.9179,35.0285,34.8863,34.9969,27300.0
2013-08-20 10:30:00,44.31,44.38,44.3,44.31,21400.0,34.9969,35.0522,34.989,34.9969,21400.0
2013-08-20 11:00:00,44.34,44.37,44.25,44.35,18500.0,35.0206,35.0443,34.9495,35.0285,18500.0
2013-08-20 11:30:00,44.35,44.53,44.34,44.51,13100.0,35.0285,35.1707,35.0206,35.1549,13100.0
2013-08-20 12:00:00,44.51,44.59,44.51,44.53,12900.0,35.1549,35.218,35.1549,35.1707,12900.0
2013-08-20 12:30:00,44.53,44.54,44.46,44.51,9200.0,35.1707,35.1786,35.1154,35.1549,9200.0
2013-08-20 13:00:00,44.54,44.58,44.4,44.44,17300.0,35.1786,35.2101,35.068,35.0996,17300.0
2013-08-20 13:30:00,44.43,44.43,44.32,44.33,18500.0,35.0917,35.0917,35.0048,35.0127,18500.0
2013-08-20 14:00:00,44.33,44.38,44.24,44.38,26500.0,35.0127,35.0522,34.9416,35.0522,26500.0
2013-08-20 14:30:00,44.38,44.45,44.37,44.39,19100.0,35.0522,35.1075,35.0443,35.0601,19100.0
2013-08-20 15:00:00,44.4,44.47,44.4,44.47,19400.0,35.068,35.1233,35.068,35.1233,19400.0
2013-08-20 15:30:00,44.47,44.51,44.33,44.34,69500.0,35.1233,35.1549,35.0127,35.0206,69500.0
2013-08-21 09:30:00,44.22,44.3,44.04,44.07,16200.0,34.9258,34.989,34.7836,34.8073,16200.0
2013-08-21 10:00:00,44.08,44.27,44.0,44.24,20900.0,34.8152,34.9653,34.752,34.9416,20900.0
2013-08-21 10:30:00,44.21,44.3,44.16,44.2,31200.0,34.9179,34.989,34.8784,34.91,31200.0
2013-08-21 11:00:00,44.17,44.24,44.12,44.13,18300.0,34.8863,34.9416,34.8468,34.8547,18300.0
2013-08-21 11:30:00,44.13,44.19,43.95,44.07,12400.0,34.8547,34.9021,34.7126,34.8073,12400.0
2013-08-21 12:00:00,44.08,44.08,43.99,44.0,12100.0,34.8152,34.8152,34.7441,34.752,12100.0
2013-08-21 12:30:00,44.0,44.06,43.94,44.02,11000.0,34.752,34.7994,34.7047,34.7678,11000.0
2013-08-21 13:00:00,44.02,44.13,43.97,44.07,14300.0,34.7678,34.8547,34.7284,34.8073,14300.0
2013-08-21 13:30:00,44.07,44.15,44.04,44.12,7000.0,34.8073,34.8705,34.7836,34.8468,7000.0
2013-08-21 14:00:00,44.11,44.13,43.79,44.07,23000.0,34.8389,34.8547,34.5862,34.8073,23000.0
2013-08-21 14:30:00,44.13,44.33,44.12,44.28,13800.0,34.8547,35.0127,34.8468,34.9732,13800.0
2013-08-21 15:00:00,44.26,44.29,44.12,44.14,22500.0,34.9574,34.9811,34.8468,34.8626,22500.0
2013-08-21 15:30:00,44.13,44.22,43.95,43.96,99600.0,34.8547,34.9258,34.7126,34.7205,99600.0
2013-08-22 09:30:00,44.03,44.27,44.03,44.23,25200.0,34.7757,34.9653,34.7757,34.9337,25200.0
2013-08-22 10:00:00,44.23,44.32,44.1,44.32,24600.0,34.9337,35.0048,34.831,35.0048,24600.0
2013-08-22 10:30:00,44.31,44.42,44.21,44.22,15200.0,34.9969,35.0838,34.9179,34.9258,15200.0
2013-08-22 11:00:00,44.22,44.25,44.06,44.06,11200.0,34.9258,34.9495,34.7994,34.7994,11200.0
2013-08-22 11:30:00,44.06,44.16,44.03,44.11,36400.0,34.7994,34.8784,34.7757,34.8389,36400.0
2013-08-22 12:00:00,44.11,44.25,44.04,44.08,10300.0,34.8389,34.9495,34.7836,34.8152,10300.0
2013-08-22 12:30:00,44.09,44.21,44.07,44.1,11700.0,34.8231,34.9179,34.8073,34.831,11700.0
2013-08-22 13:00:00,44.1,44.14,44.1,44.12,1300.0,34.831,34.8626,34.831,34.8468,1300.0
2013-08-22 13:30:00,44.13,44.32,44.13,44.29,4400.0,34.8547,35.0048,34.8547,34.9811,4400.0
2013-08-22 14:00:00,44.3,44.49,44.2,44.46,3300.0,34.989,35.1391,34.91,35.1154,3300.0
2013-08-22 14:30:00,44.46,44.54,44.34,44.34,5600.0,35.1154,35.1786,35.0206,35.0206,5600.0
2013-08-22 15:00:00,44.3,44.5,44.3,44.4,9800.0,34.989,35.147,34.989,35.068,9800.0
2013-08-22 15:30:00,44.42,44.53,44.37,44.4,91000.0,35.0838,35.1707,35.0443,35.068,91000.0
2013-08-23 09:30:00,44.45,44.52,44.1,44.2,24900.0,35.1075,35.1628,34.831,34.91,24900.0
2013-08-23 10:00:00,44.23,44.23,43.88,43.97,23000.0,34.9337,34.9337,34.6573,34.7284,23000.0
2013-08-23 10:30:00,43.93,44.24,43.93,44.17,31100.0,34.6968,34.9416,34.6968,34.8863,31100.0
2013-08-23 11:00:00,44.22,44.23,44.08,44.17,20800.0,34.9258,34.9337,34.8152,34.8863,20800.0
2013-08-23 11:30:00,44.19,44.3,44.17,44.22,15800.0,34.9021,34.989,34.8863,34.9258,15800.0
2013-08-23 12:00:00,44.25,44.27,44.18,44.18,11400.0,34.9495,34.9653,34.8942,34.8942,11400.0
2013-08-23 12:30:00,44.2,44.25,44.16,44.23,15400.0,34.91,34.9495,34.8784,34.9337,15400.0
2013-08-23 13:00:00,44.23,44.23,44.1,44.1,14100.0,34.9337,34.9337,34.831,34.831,14100.0
2013-08-23 13:30:00,44.11,44.17,44.11,44.16,17400.0,34.8389,34.8863,34.8389,34.8784,17400.0
2013-08-23 14:00:00,44.16,44.16,44.1,44.12,19700.0,34.8784,34.8784,34.831,34.8468,19700.0
2013-08-23 14:30:00,44.12,44.19,44.11,44.19,22400.0,34.8468,34.9021,34.8389,34.9021,22400.0
2013-08-23 15:00:00,44.2,44.22,44.12,44.22,22900.0,34.91,34.9258,34.8468,34.9258,22900.0
2013-08-23 15:30:00,44.22,44.28,44.17,44.21,52100.0,34.9258,34.9732,34.8863,34.9179,52100.0
2013-08-26 09:30:00,44.26,44.55,44.16,44.47,78100.0,34.9574,35.1864,34.8784,35.1233,78100.0
2013-08-26 10:00:00,44.47,44.67,44.46,44.57,32400.0,35.1233,35.2812,35.1154,35.2022,32400.0
2013-08-26 10:30:00,44.58,44.76,44.55,44.76,15500.0,35.2101,35.3523,35.1864,35.3523,15500.0
2013-08-26 11:00:00,44.77,44.8,44.72,44.78,12100.0,35.3602,35.3839,35.3207,35.3681,12100.0
2013-08-26 11:30:00,44.79,44.84,44.74,44.8,56000.0,35.376,35.4155,35.3365,35.3839,56000.0
2013-08-26 12:00:00,44.8,44.8,44.74,44.74,13500.0,35.3839,35.3839,35.3365,35.3365,13500.0
2013-08-26 12:30:00,44.75,44.8,44.74,44.76,17300.0,35.3444,35.3839,35.3365,35.3523,17300.0
2013-08-26 13:00:00,44.76,44.78,44.73,44.75,18100.0,35.3523,35.3681,35.3286,35.3444,18100.0
2013-08-26 13:30:00,44.75,44.77,44.7,44.75,14200.0,35.3444,35.3602,35.3049,35.3444,14200.0
2013-08-26 14:00:00,44.72,44.74,44.65,44.74,16500.0,35.3207,35.3365,35.2654,35.3365,16500.0
2013-08-26 14:30:00,44.74,44.74,44.67,44.71,21500.0,35.3365,35.3365,35.2812,35.3128,21500.0
2013-08-26 15:00:00,44.72,44.75,44.38,44.46,41500.0,35.3207,35.3444,35.0522,35.1154,41500.0
2013-08-26 15:30:00,44.46,44.55,44.41,44.44,82900.0,35.1154,35.1864,35.0759,35.0996,82900.0
2013-08-27 09:30:00,43.95,44.24,43.83,43.83,81100.0,34.7126,34.9416,34.6178,34.6178,81100.0
2013-08-27 10:00:00,43.86,43.89,43.69,43.71,27900.0,34.6415,34.6652,34.5072,34.523,27900.0
2013-08-27 10:30:00,43.69,43.94,43.68,43.94,36000.0,34.5072,34.7047,34.4993,34.7047,36000.0
2013-08-27 11:00:00,43.93,43.97,43.71,43.81,16200.0,34.6968,34.7284,34.523,34.602,16200.0
2013-08-27 11:30:00,43.79,43.8,43.68,43.69,22300.0,34.5862,34.5941,34.4993,34.5072,22300.0
2013-08-27 12:00:00,43.7,43.7,43.55,43.63,19300.0,34.5151,34.5151,34.3966,34.4598,19300.0
2013-08-27 12:30:00,43.63,43.69,43.55,43.55,31000.0,34.4598,34.5072,34.3966,34.3966,31000.0
2013-08-27 13:00:00,43.54,43.58,43.36,43.38,47600.0,34.3887,34.4203,34.2466,34.2624,47600.0
2013-08-27 13:30:00,43.38,43.46,43.36,43.36,30000.0,34.2624,34.3255,34.2466,34.2466,30000.0
2013-08-27 14:00:00,43.36,43.4,43.19,43.26,27800.0,34.2466,34.2782,34.1123,34.1676,27800.0
2013-08-27 14:30:00,43.28,43.32,43.16,43.24,33900.0,34.1834,34.215,34.0886,34.1518,33900.0
2013-08-27 15:00:00,43.23,43.26,43.13,43.19,40100.0,34.1439,34.1676,34.0649,34.1123,40100.0
2013-08-27 15:30:00,43.21,43.27,43.13,43.18,101200.0,34.1281,34.1755,34.0649,34.1044,101200.0
2013-08-28 09:30:00,43.14,43.32,42.63,42.69,53100.0,34.0728,34.215,33.67,33.7174,53100.0
2013-08-28 10:00:00,42.62,42.89,42.6,42.8,45700.0,33.6621,33.8753,33.6463,33.8043,45700.0
2013-08-28 10:30:00,42.8,42.95,42.74,42.93,42600.0,33.8043,33.9227,33.7569,33.9069,42600.0
2013-08-28 11:00:00,42.94,43.13,42.94,43.09,36400.0,33.9148,34.0649,33.9148,34.0333,36400.0
2013-08-28 11:30:00,43.1,43.29,43.09,43.28,30500.0,34.0412,34.1913,34.0333,34.1834,30500.0
2013-08-28 12:00:00,43.27,43.27,43.11,43.22,24700.0,34.1755,34.1755,34.0491,34.136,24700.0
2013-08-28 12:30:00,43.23,43.26,43.0,43.16,36200.0,34.1439,34.1676,33.9622,34.0886,36200.0
2013-08-28 13:00:00,43.18,43.18,42.95,43.02,24800.0,34.1044,34.1044,33.9227,33.978,24800.0
2013-08-28 13:30:00,43.03,43.13,42.99,43.11,47500.0,33.9859,34.0649,33.9543,34.0491,47500.0
2013-08-28 14:00:00,43.14,43.15,43.04,43.11,25300.0,34.0728,34.0807,33.9938,34.0491,25300.0
2013-08-28 14:30:00,43.11,43.19,43.05,43.13,46700.0,34.0491,34.1123,34.0017,34.0649,46700.0
2013-08-28 15:00:00,43.14,43.27,43.11,43.23,49400.0,34.0728,34.1755,34.0491,34.1439,49400.0
2013-08-28 15:30:00,43.23,43.29,43.18,43.25,157800.0,34.1439,34.1913,34.1044,34.1597,157800.0
2013-08-29 09:30:00,43.07,43.56,43.06,43.46,53400.0,34.0175,34.4045,34.0096,34.3255,53400.0
2013-08-29 10:00:00,43.47,43.66,43.44,43.57,30800.0,34.3334,34.4835,34.3097,34.4124,30800.0
2013-08-29 10:30:00,43.57,43.8,43.57,43.75,35500.0,34.4124,34.5941,34.4124,34.5546,35500.0
2013-08-29 11:00:00,43.74,43.82,43.69,43.78,28000.0,34.5467,34.6099,34.5072,34.5783,28000.0
2013-08-29 11:30:00,43.79,43.82,43.73,43.82,18100.0,34.5862,34.6099,34.5388,34.6099,18100.0
2013-08-29 12:00:00,43.83,43.89,43.71,43.8,44000.0,34.6178,34.6652,34.523,34.5941,44000.0
2013-08-29 12:30:00,43.8,43.8,43.68,43.71,14600.0,34.5941,34.5941,34.4993,34.523,14600.0
2013-08-29 13:00:00,43.72,43.81,43.67,43.7,16300.0,34.5309,34.602,34.4914,34.5151,16300.0
2013-08-29 13:30:00,43.7,43.72,43.62,43.68,19900.0,34.5151,34.5309,34.4519,34.4993,19900.0
2013-08-29 14:00:00,43.68,43.79,43.66,43.74,68700.0,34.4993,34.5862,34.4835,34.5467,68700.0
2013-08-29 14:30:00,43.74,43.84,43.74,43.83,25200.0,34.5467,34.6257,34.5467,34.6178,25200.0
2013-08-29 15:00:00,43.82,43.83,43.64,43.64,38800.0,34.6099,34.6178,34.4677,34.4677,38800.0
2013-08-29 15:30:00,43.64,43.68,43.56,43.62,92800.0,34.4677,34.4993,34.4045,34.4519,92800.0
2013-08-30 09:30:00,43.36,43.77,43.08,43.32,17000.0,34.4788,34.8048,34.2562,34.447,17000.0
2013-08-30 10:00:00,43.32,43.32,43.05,43.09,23400.0,34.447,34.447,34.2323,34.2641,23400.0
2013-08-30 10:30:00,43.09,43.11,42.87,42.98,27500.0,34.2641,34.28,34.0892,34.1767,27500.0
2013-08-30 11:00:00,42.95,43.02,42.91,42.92,27500.0,34.1528,34.2085,34.121,34.1289,27500.0
2013-08-30 11:30:00,42.92,42.95,42.8,42.87,21200.0,34.1289,34.1528,34.0335,34.0892,21200.0
2013-08-30 12:00:00,42.86,42.97,42.84,42.91,21700.0,34.0812,34.1687,34.0653,34.121,21700.0
2013-08-30 12:30:00,42.93,42.93,42.83,42.9,22100.0,34.1369,34.1369,34.0574,34.113,22100.0
2013-08-30 13:00:00,42.88,42.9,42.67,42.78,35200.0,34.0971,34.113,33.9302,34.0176,35200.0
2013-08-30 13:30:00,42.79,42.82,42.66,42.66,24200.0,34.0256,34.0494,33.9222,33.9222,24200.0
2013-08-30 14:00:00,42.66,42.77,42.63,42.7,24800.0,33.9222,34.0097,33.8983,33.954,24800.0
2013-08-30 14:30:00,42.7,42.8,42.7,42.74,25100.0,33.954,34.0335,33.954,33.9858,25100.0
2013-08-30 15:00:00,42.74,42.82,42.71,42.81,44500.0,33.9858,34.0494,33.962,34.0415,44500.0
2013-08-30 15:30:00,42.81,42.83,42.7,42.79,154100.0,34.0415,34.0574,33.954,34.0256,154100.0
2013-09-03 09:30:00,43.3,43.66,43.2,43.39,76700.0,34.4311,34.7174,34.3516,34.5027,76700.0
2013-09-03 10:00:00,43.34,43.44,43.12,43.2,38400.0,34.4629,34.5424,34.288,34.3516,38400.0
2013-09-03 10:30:00,43.23,43.29,43.14,43.22,25500.0,34.3755,34.4232,34.3039,34.3675,25500.0
2013-09-03 11:00:00,43.25,43.32,43.1,43.11,38500.0,34.3914,34.447,34.2721,34.28,38500.0
2013-09-03 11:30:00,43.1,43.19,43.01,43.04,25300.0,34.2721,34.3436,34.2005,34.2244,25300.0
2013-09-03 12:00:00,43.03,43.1,42.91,42.99,19700.0,34.2164,34.2721,34.121,34.1846,19700.0
2013-09-03 12:30:00,42.97,42.99,42.8,42.82,15000.0,34.1687,34.1846,34.0335,34.0494,15000.0
2013-09-03 13:00:00,42.81,42.99,42.77,42.99,46300.0,34.0415,34.1846,34.0097,34.1846,46300.0
2013-09-03 13:30:00,42.98,43.09,42.87,42.89,75100.0,34.1767,34.2641,34.0892,34.1051,75100.0
2013-09-03 14:00:00,42.88,43.11,42.83,42.89,64000.0,34.0971,34.28,34.0574,34.1051,64000.0
2013-09-03 14:30:00,42.89,42.93,42.77,42.87,64500.0,34.1051,34.1369,34.0097,34.0892,64500.0
2013-09-03 15:00:00,42.88,43.07,42.88,42.91,70400.0,34.0971,34.2482,34.0971,34.121,70400.0
2013-09-03 15:30:00,42.91,42.99,42.77,42.91,226100.0,34.121,34.1846,34.0097,34.121,226100.0
2013-09-04 09:30:00,42.85,43.1,42.79,42.97,30000.0,34.0733,34.2721,34.0256,34.1687,30000.0
2013-09-04 10:00:00,42.98,43.08,42.97,43.05,43400.0,34.1767,34.2562,34.1687,34.2323,43400.0
2013-09-04 10:30:00,43.04,43.04,42.96,42.97,42700.0,34.2244,34.2244,34.1608,34.1687,42700.0
2013-09-04 11:00:00,42.98,43.05,42.98,43.05,38200.0,34.1767,34.2323,34.1767,34.2323,38200.0
2013-09-04 11:30:00,43.05,43.11,43.04,43.09,49400.0,34.2323,34.28,34.2244,34.2641,49400.0
2013-09-04 12:00:00,43.1,43.12,43.02,43.1,25000.0,34.2721,34.288,34.2085,34.2721,25000.0
2013-09-04 12:30:00,43.1,43.12,43.01,43.06,37500.0,34.2721,34.288,34.2005,34.2403,37500.0
2013-09-04 13:00:00,43.06,43.18,43.04,43.14,14600.0,34.2403,34.3357,34.2244,34.3039,14600.0
2013-09-04 13:30:00,43.14,43.17,42.99,43.01,33500.0,34.3039,34.3277,34.1846,34.2005,33500.0
2013-09-04 14:00:00,43.02,43.05,42.96,43.0,59100.0,34.2085,34.2323,34.1608,34.1926,59100.0
2013-09-04 14:30:00,43.0,43.03,42.97,42.98,60800.0,34.1926,34.2164,34.1687,34.1767,60800.0
2013-09-04 15:00:00,42.99,43.02,42.91,42.97,73600.0,34.1846,34.2085,34.121,34.1687,73600.0
2013-09-04 15:30:00,42.98,43.05,42.91,43.0,143000.0,34.1767,34.2323,34.121,34.1926,143000.0
2013-09-05 09:30:00,42.99,43.14,42.94,43.1,49000.0,34.1846,34.3039,34.1449,34.2721,49000.0
2013-09-05 10:00:00,43.12,43.2,43.02,43.19,41400.0,34.288,34.3516,34.2085,34.3436,41400.0
2013-09-05 10:30:00,43.2,43.2,42.99,43.1,37000.0,34.3516,34.3516,34.1846,34.2721,37000.0
2013-09-05 11:00:00,43.08,43.08,42.98,43.02,50800.0,34.2562,34.2562,34.1767,34.2085,50800.0
2013-09-05 11:30:00,43.0,43.08,42.97,43.01,52700.0,34.1926,34.2562,34.1687,34.2005,52700.0
2013-09-05 12:00:00,43.0,43.03,42.96,43.0,20600.0,34.1926,34.2164,34.1608,34.1926,20600.0
2013-09-05 12:30:00,43.0,43.0,42.95,42.98,24300.0,34.1926,34.1926,34.1528,34.1767,24300.0
2013-09-05 13:00:00,42.98,43.0,42.91,42.91,34700.0,34.1767,34.1926,34.121,34.121,34700.0
2013-09-05 13:30:00,42.92,43.0,42.92,42.93,26300.0,34.1289,34.1926,34.1289,34.1369,26300.0
2013-09-05 14:00:00,42.93,43.0,42.93,42.96,23600.0,34.1369,34.1926,34.1369,34.1608,23600.0
2013-09-05 14:30:00,42.96,43.13,42.96,43.08,24800.0,34.1608,34.2959,34.1608,34.2562,24800.0
2013-09-05 15:00:00,43.09,43.23,43.07,43.22,65800.0,34.2641,34.3755,34.2482,34.3675,65800.0
2013-09-05 15:30:00,43.23,43.29,43.13,43.14,227600.0,34.3755,34.4232,34.2959,34.3039,227600.0
2013-09-06 09:30:00,43.11,43.52,42.6,42.79,66800.0,34.28,34.6061,33.8745,34.0256,66800.0
2013-09-06 10:00:00,42.82,42.97,42.47,42.92,36200.0,34.0494,34.1687,33.7711,34.1289,36200.0
2013-09-06 10:30:00,42.92,43.15,42.89,43.12,24700.0,34.1289,34.3118,34.1051,34.288,24700.0
2013-09-06 11:00:00,43.15,43.26,43.11,43.19,21500.0,34.3118,34.3993,34.28,34.3436,21500.0
2013-09-06 11:30:00,43.19,43.31,43.17,43.3,28500.0,34.3436,34.4391,34.3277,34.4311,28500.0
2013-09-06 12:00:00,43.3,43.31,43.15,43.17,36600.0,34.4311,34.4391,34.3118,34.3277,36600.0
2013-09-06 12:30:00,43.16,43.16,42.99,43.11,53100.0,34.3198,34.3198,34.1846,34.28,53100.0
2013-09-06 13:00:00,43.1,43.13,43.02,43.02,42700.0,34.2721,34.2959,34.2085,34.2085,42700.0
2013-09-06 13:30:00,43.02,43.19,43.02,43.13,28900.0,34.2085,34.3436,34.2085,34.2959,28900.0
2013-09-06 14:00:00,43.14,43.17,43.08,43.17,20100.0,34.3039,34.3277,34.2562,34.3277,20100.0
2013-09-06 14:30:00,43.17,43.18,43.05,43.06,38500.0,34.3277,34.3357,34.2323,34.2403,38500.0
2013-09-06 15:00:00,43.08,43.12,42.99,43.06,29900.0,34.2562,34.288,34.1846,34.2403,29900.0
2013-09-06 15:30:00,43.06,43.1,42.92,42.97,102600.0,34.2403,34.2721,34.1289,34.1687,102600.0
2013-09-09 09:30:00,43.0,43.65,43.0,43.6,22500.0,34.1926,34.7094,34.1926,34.6697,22500.0
2013-09-09 10:00:00,43.63,43.7,43.42,43.51,48100.0,34.6935,34.7492,34.5265,34.5981,48100.0
2013-09-09 10:30:00,43.5,43.63,43.46,43.53,19400.0,34.5901,34.6935,34.5583,34.614,19400.0
2013-09-09 11:00:00,43.53,43.6,43.49,43.57,18000.0,34.614,34.6697,34.5822,34.6458,18000.0
2013-09-09 11:30:00,43.58,43.66,43.55,43.55,19100.0,34.6538,34.7174,34.6299,34.6299,19100.0
2013-09-09 12:00:00,43.57,43.7,43.56,43.63,18500.0,34.6458,34.7492,34.6379,34.6935,18500.0
2013-09-09 12:30:00,43.63,43.63,43.56,43.62,28700.0,34.6935,34.6935,34.6379,34.6856,28700.0
2013-09-09 13:00:00,43.62,43.63,43.55,43.61,33400.0,34.6856,34.6935,34.6299,34.6776,33400.0
2013-09-09 13:30:00,43.6,43.8,43.6,43.79,36200.0,34.6697,34.8287,34.6697,34.8208,36200.0
2013-09-09 14:00:00,43.79,43.87,43.79,43.8,39700.0,34.8208,34.8844,34.8208,34.8287,39700.0
2013-09-09 14:30:00,43.8,43.83,43.77,43.79,35500.0,34.8287,34.8526,34.8048,34.8208,35500.0
2013-09-09 15:00:00,43.79,43.87,43.77,43.8,56700.0,34.8208,34.8844,34.8048,34.8287,56700.0
2013-09-09 15:30:00,43.8,43.86,43.74,43.79,159400.0,34.8287,34.8764,34.781,34.8208,159400.0
2013-09-10 09:30:00,44.11,44.55,44.06,44.36,69700.0,35.0752,35.4251,35.0354,35.274,69700.0
2013-09-10 10:00:00,44.35,44.42,44.14,44.34,80100.0,35.266,35.3217,35.0991,35.2581,80100.0
2013-09-10 10:30:00,44.34,44.45,44.27,44.43,70800.0,35.2581,35.3456,35.2024,35.3297,70800.0
2013-09-10 11:00:00,44.43,44.54,44.42,44.47,57100.0,35.3297,35.4171,35.3217,35.3615,57100.0
2013-09-10 11:30:00,44.49,44.56,44.42,44.5,41400.0,35.3774,35.433,35.3217,35.3853,41400.0
2013-09-10 12:00:00,44.5,44.54,44.44,44.5,26400.0,35.3853,35.4171,35.3376,35.3853,26400.0
2013-09-10 12:30:00,44.49,44.54,44.42,44.52,29800.0,35.3774,35.4171,35.3217,35.4012,29800.0
2013-09-10 13:00:00,44.52,44.53,44.39,44.49,31900.0,35.4012,35.4092,35.2979,35.3774,31900.0
2013-09-10 13:30:00,44.49,44.5,44.4,44.43,25400.0,35.3774,35.3853,35.3058,35.3297,25400.0
2013-09-10 14:00:00,44.43,44.55,44.42,44.53,49300.0,35.3297,35.4251,35.3217,35.4092,49300.0
2013-09-10 14:30:00,44.54,44.59,44.45,44.59,50200.0,35.4171,35.4569,35.3456,35.4569,50200.0
2013-09-10 15:00:00,44.59,44.6,44.5,44.56,65400.0,35.4569,35.4648,35.3853,35.433,65400.0
2013-09-10 15:30:00,44.55,44.75,44.55,44.74,200300.0,35.4251,35.5841,35.4251,35.5762,200300.0
2013-09-11 09:30:00,44.73,44.9,44.49,44.49,36600.0,35.5682,35.7034,35.3774,35.3774,36600.0
2013-09-11 10:00:00,44.52,44.63,44.41,44.42,34800.0,35.4012,35.4887,35.3138,35.3217,34800.0
2013-09-11 10:30:00,44.41,44.56,44.39,44.5,30500.0,35.3138,35.433,35.2979,35.3853,30500.0
2013-09-11 11:00:00,44.51,44.6,44.5,44.56,63600.0,35.3933,35.4648,35.3853,35.433,63600.0
2013-09-11 11:30:00,44.56,44.74,44.55,44.71,46200.0,35.433,35.5762,35.4251,35.5523,46200.0
2013-09-11 12:00:00,44.72,44.83,44.68,44.81,33500.0,35.5603,35.6477,35.5285,35.6318,33500.0
2013-09-11 12:30:00,44.83,44.83,44.7,44.74,11700.0,35.6477,35.6477,35.5444,35.5762,11700.0
2013-09-11 13:00:00,44.74,44.77,44.67,44.7,19600.0,35.5762,35.6,35.5205,35.5444,19600.0
2013-09-11 13:30:00,44.75,44.76,44.65,44.66,15900.0,35.5841,35.5921,35.5046,35.5126,15900.0
2013-09-11 14:00:00,44.7,44.75,44.65,44.72,14300.0,35.5444,35.5841,35.5046,35.5603,14300.0
2013-09-11 14:30:00,44.72,44.72,44.57,44.59,20300.0,35.5603,35.5603,35.441,35.4569,20300.0
2013-09-11 15:00:00,44.59,44.64,44.51,44.51,36400.0,35.4569,35.4967,35.3933,35.3933,36400.0
2013-09-11 15:30:00,44.52,44.78,44.52,44.78,163100.0,35.4012,35.608,35.4012,35.608,163100.0
2013-09-12 09:30:00,44.66,44.78,44.43,44.64,36700.0,35.5126,35.608,35.3297,35.4967,36700.0
2013-09-12 10:00:00,44.62,44.63,44.49,44.55,20900.0,35.4807,35.4887,35.3774,35.4251,20900.0
2013-09-12 10:30:00,44.54,44.55,44.37,44.37,17200.0,35.4171,35.4251,35.282,35.282,17200.0
2013-09-12 11:00:00,44.36,44.42,44.28,44.41,23400.0,35.274,35.3217,35.2104,35.3138,23400.0
2013-09-12 11:30:00,44.4,44.46,44.34,44.4,28100.0,35.3058,35.3535,35.2581,35.3058,28100.0
2013-09-12 12:00:00,44.37,44.38,44.17,44.28,19400.0,35.282,35.2899,35.1229,35.2104,19400.0
2013-09-12 12:30:00,44.27,44.34,44.23,44.27,22300.0,35.2024,35.2581,35.1706,35.2024,22300.0
2013-09-12 13:00:00,44.28,44.33,44.24,44.27,18700.0,35.2104,35.2501,35.1786,35.2024,18700.0
2013-09-12 13:30:00,44.28,44.3,44.15,44.15,26000.0,35.2104,35.2263,35.107,35.107,26000.0
2013-09-12 14:00:00,44.15,44.2,44.13,44.15,31200.0,35.107,35.1468,35.0911,35.107,31200.0
2013-09-12 14:30:00,44.15,44.16,44.03,44.09,41400.0,35.107,35.115,35.0116,35.0593,41400.0
2013-09-12 15:00:00,44.11,44.11,44.0,44.03,25500.0,35.0752,35.0752,34.9877,35.0116,25500.0
2013-09-12 15:30:00,44.03,44.04,43.9,43.93,115900.0,35.0116,35.0195,34.9082,34.9321,115900.0
2013-09-13 09:30:00,44.1,44.18,43.85,43.9,25400.0,35.0673,35.1309,34.8685,34.9082,25400.0
2013-09-13 10:00:00,43.92,43.92,43.74,43.82,34600.0,34.9241,34.9241,34.781,34.8446,34600.0
2013-09-13 10:30:00,43.86,43.97,43.86,43.95,59500.0,34.8764,34.9639,34.8764,34.948,59500.0
2013-09-13 11:00:00,43.95,44.1,43.9,44.07,15100.0,34.948,35.0673,34.9082,35.0434,15100.0
2013-09-13 11:30:00,44.06,44.07,43.97,44.0,17600.0,35.0354,35.0434,34.9639,34.9877,17600.0
2013-09-13 12:00:00,44.0,44.01,43.96,43.99,18100.0,34.9877,34.9957,34.9559,34.9798,18100.0
2013-09-13 12:30:00,43.98,44.01,43.94,43.96,29000.0,34.9718,34.9957,34.94,34.9559,29000.0
2013-09-13 13:00:00,43.96,44.03,43.94,44.0,25700.0,34.9559,35.0116,34.94,34.9877,25700.0
2013-09-13 13:30:00,44.04,44.07,44.01,44.06,12300.0,35.0195,35.0434,34.9957,35.0354,12300.0
2013-09-13 14:00:00,44.08,44.13,44.04,44.08,17200.0,35.0514,35.0911,35.0195,35.0514,17200.0
2013-09-13 14:30:00,44.06,44.17,44.06,44.16,54900.0,35.0354,35.1229,35.0354,35.115,54900.0
2013-09-13 15:00:00,44.17,44.17,44.11,44.15,16600.0,35.1229,35.1229,35.0752,35.107,16600.0
2013-09-13 15:30:00,44.15,44.18,44.02,44.14,77600.0,35.107,35.1309,35.0036,35.0991,77600.0
2013-09-16 09:30:00,44.89,44.9,44.36,44.55,24900.0,35.6954,35.7034,35.274,35.4251,24900.0
2013-09-16 10:00:00,44.52,44.59,44.46,44.54,28800.0,35.4012,35.4569,35.3535,35.4171,28800.0
2013-09-16 10:30:00,44.54,44.6,44.45,44.45,22400.0,35.4171,35.4648,35.3456,35.3456,22400.0
2013-09-16 11:00:00,44.47,44.52,44.36,44.38,70400.0,35.3615,35.4012,35.274,35.2899,70400.0
2013-09-16 11:30:00,44.4,44.44,44.34,44.34,48100.0,35.3058,35.3376,35.2581,35.2581,48100.0
2013-09-16 12:00:00,44.36,44.38,44.27,44.32,42100.0,35.274,35.2899,35.2024,35.2422,42100.0
2013-09-16 12:30:00,44.32,44.33,44.24,44.29,51000.0,35.2422,35.2501,35.1786,35.2183,51000.0
2013-09-16 13:00:00,44.3,44.34,44.25,44.25,30100.0,35.2263,35.2581,35.1865,35.1865,30100.0
2013-09-16 13:30:00,44.26,44.28,44.18,44.26,120400.0,35.1945,35.2104,35.1309,35.1945,120400.0
2013-09-16 14:00:00,44.26,44.26,44.2,44.23,96200.0,35.1945,35.1945,35.1468,35.1706,96200.0
2013-09-16 14:30:00,44.23,44.25,44.16,44.16,118800.0,35.1706,35.1865,35.115,35.115,118800.0
2013-09-16 15:00:00,44.17,44.25,44.15,44.21,83200.0,35.1229,35.1865,35.107,35.1547,83200.0
2013-09-16 15:30:00,44.21,44.27,44.19,44.25,180800.0,35.1547,35.2024,35.1388,35.1865,180800.0
2013-09-17 09:30:00,44.26,44.44,44.19,44.19,24500.0,35.1945,35.3376,35.1388,35.1388,24500.0
2013-09-17 10:00:00,44.15,44.34,44.14,44.31,33100.0,35.107,35.2581,35.0991,35.2342,33100.0
2013-09-17 10:30:00,44.33,44.36,44.21,44.24,24000.0,35.2501,35.274,35.1547,35.1786,24000.0
2013-09-17 11:00:00,44.22,44.25,44.19,44.23,16000.0,35.1627,35.1865,35.1388,35.1706,16000.0
2013-09-17 11:30:00,44.23,44.25,44.15,44.16,17300.0,35.1706,35.1865,35.107,35.115,17300.0
2013-09-17 12:00:00,44.17,44.21,44.1,44.11,20600.0,35.1229,35.1547,35.0673,35.0752,20600.0
2013-09-17 12:30:00,44.1,44.1,43.99,44.06,30000.0,35.0673,35.0673,34.9798,35.0354,30000.0
2013-09-17 13:00:00,44.07,44.09,44.05,44.06,29400.0,35.0434,35.0593,35.0275,35.0354,29400.0
2013-09-17 13:30:00,44.05,44.06,44.0,44.05,28700.0,35.0275,35.0354,34.9877,35.0275,28700.0
2013-09-17 14:00:00,44.05,44.07,44.0,44.02,64900.0,35.0275,35.0434,34.9877,35.0036,64900.0
2013-09-17 14:30:00,44.03,44.12,44.01,44.11,149200.0,35.0116,35.0832,34.9957,35.0752,149200.0
2013-09-17 15:00:00,44.12,44.17,44.07,44.16,92000.0,35.0832,35.1229,35.0434,35.115,92000.0
2013-09-17 15:30:00,44.16,44.18,44.11,44.15,187600.0,35.115,35.1309,35.0752,35.107,187600.0
2013-09-18 09:30:00,44.22,44.38,44.13,44.16,52000.0,35.1627,35.2899,35.0911,35.115,52000.0
2013-09-18 10:00:00,44.17,44.34,44.14,44.18,65300.0,35.1229,35.2581,35.0991,35.1309,65300.0
2013-09-18 10:30:00,44.18,44.3,44.18,44.22,54100.0,35.1309,35.2263,35.1309,35.1627,54100.0
2013-09-18 11:00:00,44.23,44.27,44.19,44.24,36800.0,35.1706,35.2024,35.1388,35.1786,36800.0
2013-09-18 11:30:00,44.24,44.28,44.21,44.23,29700.0,35.1786,35.2104,35.1547,35.1706,29700.0
2013-09-18 12:00:00,44.23,44.26,44.2,44.25,31700.0,35.1706,35.1945,35.1468,35.1865,31700.0
2013-09-18 12:30:00,44.24,44.27,44.22,44.25,26700.0,35.1786,35.2024,35.1627,35.1865,26700.0
2013-09-18 13:00:00,44.25,44.28,44.19,44.27,31600.0,35.1865,35.2104,35.1388,35.2024,31600.0
2013-09-18 13:30:00,44.26,44.27,44.18,44.2,44200.0,35.1945,35.2024,35.1309,35.1468,44200.0
2013-09-18 14:00:00,44.22,44.4,44.22,44.31,208900.0,35.1627,35.3058,35.1627,35.2342,208900.0
2013-09-18 14:30:00,44.33,44.51,44.3,44.5,64300.0,35.2501,35.3933,35.2263,35.3853,64300.0
2013-09-18 15:00:00,44.51,44.53,44.36,44.37,82500.0,35.3933,35.4092,35.274,35.282,82500.0
2013-09-18 15:30:00,44.37,44.47,44.3,44.38,160400.0,35.282,35.3615,35.2263,35.2899,160400.0
2013-09-19 09:30:00,44.59,44.73,44.42,44.7,48700.0,35.4569,35.5682,35.3217,35.5444,48700.0
2013-09-19 10:00:00,44.69,44.74,44.48,44.59,38100.0,35.5364,35.5762,35.3694,35.4569,38100.0
2013-09-19 10:30:00,44.59,44.61,44.39,44.43,33400.0,35.4569,35.4728,35.2979,35.3297,33400.0
2013-09-19 11:00:00,44.43,44.56,44.43,44.5,22500.0,35.3297,35.433,35.3297,35.3853,22500.0
2013-09-19 11:30:00,44.49,44.51,44.4,44.47,18800.0,35.3774,35.3933,35.3058,35.3615,18800.0
2013-09-19 12:00:00,44.46,44.52,44.4,44.48,16800.0,35.3535,35.4012,35.3058,35.3694,16800.0
2013-09-19 12:30:00,44.46,44.48,44.34,44.39,19400.0,35.3535,35.3694,35.2581,35.2979,19400.0
2013-09-19 13:00:00,44.39,44.46,44.37,44.46,18600.0,35.2979,35.3535,35.282,35.3535,18600.0
2013-09-19 13:30:00,44.45,44.52,44.42,44.49,31800.0,35.3456,35.4012,35.3217,35.3774,31800.0
2013-09-19 14:00:00,44.49,44.49,44.36,44.37,60900.0,35.3774,35.3774,35.274,35.282,60900.0
2013-09-19 14:30:00,44.37,44.37,44.3,44.33,62300.0,35.282,35.282,35.2263,35.2501,62300.0
2013-09-19 15:00:00,44.33,44.37,44.27,44.34,85100.0,35.2501,35.282,35.2024,35.2581,85100.0
2013-09-19 15:30:00,44.34,44.34,44.26,44.28,163800.0,35.2581,35.2581,35.1945,35.2104,163800.0
2013-09-20 09:30:00,44.41,44.67,44.18,44.39,159600.0,35.3138,35.5205,35.1309,35.2979,159600.0
2013-09-20 10:00:00,44.39,44.4,44.29,44.35,53200.0,35.2979,35.3058,35.2183,35.266,53200.0
2013-09-20 10:30:00,44.35,44.39,44.29,44.35,29900.0,35.266,35.2979,35.2183,35.266,29900.0
2013-09-20 11:00:00,44.35,44.38,44.31,44.34,28000.0,35.266,35.2899,35.2342,35.2581,28000.0
2013-09-20 11:30:00,44.34,44.4,44.27,44.28,35400.0,35.2581,35.3058,35.2024,35.2104,35400.0
2013-09-20 12:00:00,44.28,44.33,44.24,44.27,16900.0,35.2104,35.2501,35.1786,35.2024,16900.0
2013-09-20 12:30:00,44.28,44.34,44.21,44.33,24400.0,35.2104,35.2581,35.1547,35.2501,24400.0
2013-09-20 13:00:00,44.33,44.34,44.22,44.28,21000.0,35.2501,35.2581,35.1627,35.2104,21000.0
2013-09-20 13:30:00,44.27,44.3,44.22,44.23,34800.0,35.2024,35.2263,35.1627,35.1706,34800.0
2013-09-20 14:00:00,44.23,44.27,44.18,44.23,30400.0,35.1706,35.2024,35.1309,35.1706,30400.0
2013-09-20 14:30:00,44.23,44.25,44.16,44.24,38800.0,35.1706,35.1865,35.115,35.1786,38800.0
2013-09-20 15:00:00,44.25,44.26,44.1,44.12,53700.0,35.1865,35.1945,35.0673,35.0832,53700.0
2013-09-20 15:30:00,44.12,44.2,44.07,44.15,144100.0,35.0832,35.1468,35.0434,35.107,144100.0
2013-09-23 09:30:00,43.99,44.23,43.58,43.73,39900.0,34.9798,35.1706,34.6538,34.773,39900.0
2013-09-23 10:00:00,43.73,43.87,43.65,43.65,19600.0,34.773,34.8844,34.7094,34.7094,19600.0
2013-09-23 10:30:00,43.65,43.75,43.49,43.5,29900.0,34.7094,34.7889,34.5822,34.5901,29900.0
2013-09-23 11:00:00,43.51,43.57,43.46,43.53,29200.0,34.5981,34.6458,34.5583,34.614,29200.0
2013-09-23 11:30:00,43.53,43.56,43.48,43.48,22700.0,34.614,34.6379,34.5742,34.5742,22700.0
2013-09-23 12:00:00,43.5,43.59,43.5,43.58,18200.0,34.5901,34.6617,34.5901,34.6538,18200.0
2013-09-23 12:30:00,43.59,43.63,43.5,43.61,36100.0,34.6617,34.6935,34.5901,34.6776,36100.0
2013-09-23 13:00:00,43.59,43.62,43.53,43.58,20400.0,34.6617,34.6856,34.614,34.6538,20400.0
2013-09-23 13:30:00,43.6,43.68,43.57,43.67,22500.0,34.6697,34.7333,34.6458,34.7253,22500.0
2013-09-23 14:00:00,43.67,43.67,43.53,43.57,27900.0,34.7253,34.7253,34.614,34.6458,27900.0
2013-09-23 14:30:00,43.56,43.73,43.55,43.7,99300.0,34.6379,34.773,34.6299,34.7492,99300.0
2013-09-23 15:00:00,43.7,43.73,43.66,43.7,56000.0,34.7492,34.773,34.7174,34.7492,56000.0
2013-09-23 15:30:00,43.7,43.73,43.66,43.69,93500.0,34.7492,34.773,34.7174,34.7412,93500.0
2013-09-24 09:30:00,43.73,43.85,43.6,43.71,23700.0,34.773,34.8685,34.6697,34.7571,23700.0
2013-09-24 10:00:00,43.7,43.73,43.57,43.72,22300.0,34.7492,34.773,34.6458,34.7651,22300.0
2013-09-24 10:30:00,43.75,43.85,43.72,43.82,19900.0,34.7889,34.8685,34.7651,34.8446,19900.0
2013-09-24 11:00:00,43.85,43.9,43.78,43.89,39800.0,34.8685,34.9082,34.8128,34.9003,39800.0
2013-09-24 11:30:00,43.89,43.95,43.87,43.92,25500.0,34.9003,34.948,34.8844,34.9241,25500.0
2013-09-24 12:00:00,43.92,44.02,43.88,44.02,42800.0,34.9241,35.0036,34.8923,35.0036,42800.0
2013-09-24 12:30:00,44.03,44.1,44.03,44.06,15500.0,35.0116,35.0673,35.0116,35.0354,15500.0
2013-09-24 13:00:00,44.07,44.15,44.06,44.15,15000.0,35.0434,35.107,35.0354,35.107,15000.0
2013-09-24 13:30:00,44.15,44.2,44.13,44.13,12400.0,35.107,35.1468,35.0911,35.0911,12400.0
2013-09-24 14:00:00,44.13,44.14,44.01,44.01,17700.0,35.0911,35.0991,34.9957,34.9957,17700.0
2013-09-24 14:30:00,44.01,44.04,43.97,43.98,27500.0,34.9957,35.0195,34.9639,34.9718,27500.0
2013-09-24 15:00:00,43.97,44.02,43.92,43.92,38300.0,34.9639,35.0036,34.9241,34.9241,38300.0
2013-09-24 15:30:00,43.92,43.92,43.71,43.77,139900.0,34.9241,34.9241,34.7571,34.8048,139900.0
2013-09-25 09:30:00,43.75,43.82,43.37,43.41,33200.0,34.7889,34.8446,34.4868,34.5186,33200.0
2013-09-25 10:00:00,43.42,43.61,43.3,43.61,33400.0,34.5265,34.6776,34.4311,34.6776,33400.0
2013-09-25 10:30:00,43.61,43.7,43.57,43.59,21000.0,34.6776,34.7492,34.6458,34.6617,21000.0
2013-09-25 11:00:00,43.59,43.79,43.58,43.78,53100.0,34.6617,34.8208,34.6538,34.8128,53100.0
2013-09-25 11:30:00,43.79,43.8,43.72,43.79,68200.0,34.8208,34.8287,34.7651,34.8208,68200.0
2013-09-25 12:00:00,43.77,43.77,43.65,43.7,24100.0,34.8048,34.8048,34.7094,34.7492,24100.0
2013-09-25 12:30:00,43.7,43.77,43.68,43.77,9100.0,34.7492,34.8048,34.7333,34.8048,9100.0
2013-09-25 13:00:00,43.78,43.87,43.78,43.84,100300.0,34.8128,34.8844,34.8128,34.8605,100300.0
2013-09-25 13:30:00,43.83,43.84,43.68,43.68,44000.0,34.8526,34.8605,34.7333,34.7333,44000.0
2013-09-25 14:00:00,43.69,43.7,43.55,43.64,38200.0,34.7412,34.7492,34.6299,34.7015,38200.0
2013-09-25 14:30:00,43.64,43.64,43.55,43.56,30800.0,34.7015,34.7015,34.6299,34.6379,30800.0
2013-09-25 15:00:00,43.57,43.7,43.5,43.51,58300.0,34.6458,34.7492,34.5901,34.5981,58300.0
2013-09-25 15:30:00,43.51,43.55,43.43,43.47,145800.0,34.5981,34.6299,34.5345,34.5663,145800.0
2013-09-26 09:30:00,43.48,43.89,43.48,43.62,34700.0,34.5742,34.9003,34.5742,34.6856,34700.0
2013-09-26 10:00:00,43.62,43.76,43.57,43.64,24300.0,34.6856,34.7969,34.6458,34.7015,24300.0
2013-09-26 10:30:00,43.65,43.65,43.41,43.46,51700.0,34.7094,34.7094,34.5186,34.5583,51700.0
2013-09-26 11:00:00,43.46,43.54,43.35,43.53,23700.0,34.5583,34.622,34.4709,34.614,23700.0
2013-09-26 11:30:00,43.5,43.56,43.49,43.52,10800.0,34.5901,34.6379,34.5822,34.6061,10800.0
2013-09-26 12:00:00,43.52,43.54,43.44,43.5,10600.0,34.6061,34.622,34.5424,34.5901,10600.0
2013-09-26 12:30:00,43.52,43.6,43.51,43.6,32700.0,34.6061,34.6697,34.5981,34.6697,32700.0
2013-09-26 13:00:00,43.59,43.82,43.59,43.8,37400.0,34.6617,34.8446,34.6617,34.8287,37400.0
2013-09-26 13:30:00,43.81,43.86,43.76,43.82,32200.0,34.8367,34.8764,34.7969,34.8446,32200.0
2013-09-26 14:00:00,43.82,43.83,43.72,43.79,34700.0,34.8446,34.8526,34.7651,34.8208,34700.0
2013-09-26 14:30:00,43.78,43.78,43.67,43.72,24500.0,34.8128,34.8128,34.7253,34.7651,24500.0
2013-09-26 15:00:00,43.72,43.79,43.7,43.72,34200.0,34.7651,34.8208,34.7492,34.7651,34200.0
2013-09-26 15:30:00,43.71,43.91,43.71,43.91,129000.0,34.7571,34.9162,34.7571,34.9162,129000.0
2013-09-27 09:30:00,43.59,43.68,43.47,43.54,87800.0,34.6617,34.7333,34.5663,34.622,87800.0
2013-09-27 10:00:00,43.54,43.68,43.49,43.67,14700.0,34.622,34.7333,34.5822,34.7253,14700.0
2013-09-27 10:30:00,43.66,43.73,43.59,43.6,27100.0,34.7174,34.773,34.6617,34.6697,27100.0
2013-09-27 11:00:00,43.62,43.63,43.49,43.58,21200.0,34.6856,34.6935,34.5822,34.6538,21200.0
2013-09-27 11:30:00,43.59,43.66,43.55,43.64,18700.0,34.6617,34.7174,34.6299,34.7015,18700.0
2013-09-27 12:00:00,43.61,43.66,43.6,43.64,8800.0,34.6776,34.7174,34.6697,34.7015,8800.0
2013-09-27 12:30:00,43.63,43.64,43.55,43.61,10100.0,34.6935,34.7015,34.6299,34.6776,10100.0
2013-09-27 13:00:00,43.61,43.66,43.55,43.58,15300.0,34.6776,34.7174,34.6299,34.6538,15300.0
2013-09-27 13:30:00,43.58,43.58,43.47,43.47,20100.0,34.6538,34.6538,34.5663,34.5663,20100.0
2013-09-27 14:00:00,43.47,43.48,43.38,43.43,22500.0,34.5663,34.5742,34.4947,34.5345,22500.0
2013-09-27 14:30:00,43.43,43.55,43.4,43.5,26800.0,34.5345,34.6299,34.5106,34.5901,26800.0
2013-09-27 15:00:00,43.48,43.51,43.46,43.51,26700.0,34.5742,34.5981,34.5583,34.5981,26700.0
2013-09-27 15:30:00,43.51,43.58,43.49,43.57,159500.0,34.5981,34.6538,34.5822,34.6458,159500.0
2013-09-30 09:30:00,43.19,43.31,43.0,43.16,22300.0,34.3436,34.4391,34.1926,34.3198,22300.0
2013-09-30 10:00:00,43.15,43.18,43.06,43.15,46500.0,34.3118,34.3357,34.2403,34.3118,46500.0
2013-09-30 10:30:00,43.16,43.35,43.1,43.23,24300.0,34.3198,34.4709,34.2721,34.3755,24300.0
2013-09-30 11:00:00,43.25,43.25,43.1,43.18,84300.0,34.3914,34.3914,34.2721,34.3357,84300.0
2013-09-30 11:30:00,43.21,43.36,43.2,43.36,10700.0,34.3595,34.4788,34.3516,34.4788,10700.0
2013-09-30 12:00:00,43.35,43.35,43.2,43.24,8100.0,34.4709,34.4709,34.3516,34.3834,8100.0
2013-09-30 12:30:00,43.24,43.28,43.21,43.23,10900.0,34.3834,34.4152,34.3595,34.3755,10900.0
2013-09-30 13:00:00,43.24,43.33,43.2,43.24,20700.0,34.3834,34.455,34.3516,34.3834,20700.0
2013-09-30 13:30:00,43.25,43.34,43.2,43.24,21100.0,34.3914,34.4629,34.3516,34.3834,21100.0
2013-09-30 14:00:00,43.25,43.41,43.25,43.4,19200.0,34.3914,34.5186,34.3914,34.5106,19200.0
2013-09-30 14:30:00,43.4,43.56,43.39,43.52,34700.0,34.5106,34.6379,34.5027,34.6061,34700.0
2013-09-30 15:00:00,43.51,43.52,43.38,43.45,38800.0,34.5981,34.6061,34.4947,34.5504,38800.0
2013-09-30 15:30:00,43.45,43.54,43.37,43.51,126100.0,34.5504,34.622,34.4868,34.5981,126100.0
2013-10-01 09:30:00,43.49,43.59,43.25,43.29,55600.0,34.5822,34.6617,34.3914,34.4232,55600.0
2013-10-01 10:00:00,43.33,43.41,43.19,43.33,77000.0,34.455,34.5186,34.3436,34.455,77000.0
2013-10-01 10:30:00,43.33,43.45,43.3,43.39,57400.0,34.455,34.5504,34.4311,34.5027,57400.0
2013-10-01 11:00:00,43.38,43.43,43.37,43.37,38200.0,34.4947,34.5345,34.4868,34.4868,38200.0
2013-10-01 11:30:00,43.37,43.47,43.37,43.39,36900.0,34.4868,34.5663,34.4868,34.5027,36900.0
2013-10-01 12:00:00,43.38,43.4,43.34,43.38,38600.0,34.4947,34.5106,34.4629,34.4947,38600.0
2013-10-01 12:30:00,43.38,43.38,43.24,43.24,35000.0,34.4947,34.4947,34.3834,34.3834,35000.0
2013-10-01 13:00:00,43.27,43.35,43.27,43.32,35800.0,34.4073,34.4709,34.4073,34.447,35800.0
2013-10-01 13:30:00,43.33,43.35,43.27,43.33,28800.0,34.455,34.4709,34.4073,34.455,28800.0
2013-10-01 14:00:00,43.33,43.34,43.2,43.2,32400.0,34.455,34.4629,34.3516,34.3516,32400.0
2013-10-01 14:30:00,43.2,43.31,43.19,43.3,41600.0,34.3516,34.4391,34.3436,34.4311,41600.0
2013-10-01 15:00:00,43.29,43.32,43.18,43.28,124100.0,34.4232,34.447,34.3357,34.4152,124100.0
2013-10-01 15:30:00,43.29,43.34,43.23,43.28,256600.0,34.4232,34.4629,34.3755,34.4152,256600.0
2013-10-02 09:30:00,43.14,43.24,42.78,42.79,46800.0,34.3039,34.3834,34.0176,34.0256,46800.0
2013-10-02 10:00:00,42.79,42.79,42.67,42.73,38100.0,34.0256,34.0256,33.9302,33.9779,38100.0
2013-10-02 10:30:00,42.72,42.77,42.67,42.68,42800.0,33.9699,34.0097,33.9302,33.9381,42800.0
2013-10-02 11:00:00,42.67,42.73,42.63,42.66,47500.0,33.9302,33.9779,33.8983,33.9222,47500.0
2013-10-02 11:30:00,42.67,42.71,42.64,42.69,30200.0,33.9302,33.962,33.9063,33.9461,30200.0
2013-10-02 12:00:00,42.69,42.74,42.66,42.69,27200.0,33.9461,33.9858,33.9222,33.9461,27200.0
2013-10-02 12:30:00,42.7,42.82,42.69,42.8,36300.0,33.954,34.0494,33.9461,34.0335,36300.0
2013-10-02 13:00:00,42.8,42.87,42.77,42.78,59100.0,34.0335,34.0892,34.0097,34.0176,59100.0
2013-10-02 13:30:00,42.77,42.86,42.77,42.8,42500.0,34.0097,34.0812,34.0097,34.0335,42500.0
2013-10-02 14:00:00,42.8,42.85,42.77,42.83,30900.0,34.0335,34.0733,34.0097,34.0574,30900.0
2013-10-02 14:30:00,42.82,42.86,42.79,42.84,29800.0,34.0494,34.0812,34.0256,34.0653,29800.0
2013-10-02 15:00:00,42.83,42.86,42.8,42.84,42800.0,34.0574,34.0812,34.0335,34.0653,42800.0
2013-10-02 15:30:00,42.84,42.96,42.81,42.9,229400.0,34.0653,34.1608,34.0415,34.113,229400.0
2013-10-03 09:30:00,42.77,42.96,42.72,42.87,108400.0,34.0097,34.1608,33.9699,34.0892,108400.0
2013-10-03 10:00:00,42.88,42.88,42.58,42.63,70400.0,34.0971,34.0971,33.8586,33.8983,70400.0
2013-10-03 10:30:00,42.62,42.77,42.55,42.75,57200.0,33.8904,34.0097,33.8347,33.9938,57200.0
2013-10-03 11:00:00,42.75,42.78,42.67,42.68,38400.0,33.9938,34.0176,33.9302,33.9381,38400.0
2013-10-03 11:30:00,42.68,42.75,42.65,42.69,49700.0,33.9381,33.9938,33.9143,33.9461,49700.0
2013-10-03 12:00:00,42.68,42.77,42.66,42.74,25900.0,33.9381,34.0097,33.9222,33.9858,25900.0
2013-10-03 12:30:00,42.77,42.8,42.73,42.79,21800.0,34.0097,34.0335,33.9779,34.0256,21800.0
2013-10-03 13:00:00,42.79,42.93,42.78,42.93,23400.0,34.0256,34.1369,34.0176,34.1369,23400.0
2013-10-03 13:30:00,42.94,42.99,42.86,42.96,22900.0,34.1449,34.1846,34.0812,34.1608,22900.0
2013-10-03 14:00:00,42.96,42.97,42.69,42.87,28400.0,34.1608,34.1687,33.9461,34.0892,28400.0
2013-10-03 14:30:00,42.86,42.95,42.78,42.88,28900.0,34.0812,34.1528,34.0176,34.0971,28900.0
2013-10-03 15:00:00,42.88,42.97,42.85,42.97,31800.0,34.0971,34.1687,34.0733,34.1687,31800.0
2013-10-03 15:30:00,42.97,43.02,42.82,42.83,120800.0,34.1687,34.2085,34.0494,34.0574,120800.0
2013-10-04 09:30:00,42.81,42.98,42.59,42.84,25300.0,34.0415,34.1767,33.8665,34.0653,25300.0
2013-10-04 10:00:00,42.85,42.86,42.77,42.84,19800.0,34.0733,34.0812,34.0097,34.0653,19800.0
2013-10-04 10:30:00,42.88,42.97,42.86,42.94,20400.0,34.0971,34.1687,34.0812,34.1449,20400.0
2013-10-04 11:00:00,42.93,42.96,42.88,42.89,21300.0,34.1369,34.1608,34.0971,34.1051,21300.0
2013-10-04 11:30:00,42.9,42.92,42.82,42.84,23800.0,34.113,34.1289,34.0494,34.0653,23800.0
2013-10-04 12:00:00,42.85,42.96,42.83,42.96,11100.0,34.0733,34.1608,34.0574,34.1608,11100.0
2013-10-04 12:30:00,42.97,43.03,42.94,43.0,21700.0,34.1687,34.2164,34.1449,34.1926,21700.0
2013-10-04 13:00:00,43.0,43.03,42.99,43.01,18400.0,34.1926,34.2164,34.1846,34.2005,18400.0
2013-10-04 13:30:00,43.0,43.09,42.98,42.98,20800.0,34.1926,34.2641,34.1767,34.1767,20800.0
2013-10-04 14:00:00,42.97,43.13,42.97,43.13,23100.0,34.1687,34.2959,34.1687,34.2959,23100.0
2013-10-04 14:30:00,43.12,43.18,43.07,43.18,20500.0,34.288,34.3357,34.2482,34.3357,20500.0
2013-10-04 15:00:00,43.17,43.21,43.11,43.12,25200.0,34.3277,34.3595,34.28,34.288,25200.0
2013-10-04 15:30:00,43.11,43.11,42.97,43.06,189300.0,34.28,34.28,34.1687,34.2403,189300.0
2013-10-07 09:30:00,42.6,42.7,42.5,42.56,51300.0,33.8745,33.954,33.795,33.8427,51300.0
2013-10-07 10:00:00,42.6,42.82,42.55,42.8,35900.0,33.8745,34.0494,33.8347,34.0335,35900.0
2013-10-07 10:30:00,42.8,42.92,42.79,42.91,25700.0,34.0335,34.1289,34.0256,34.121,25700.0
2013-10-07 11:00:00,42.91,42.94,42.84,42.88,17800.0,34.121,34.1449,34.0653,34.0971,17800.0
2013-10-07 11:30:00,42.88,43.0,42.86,42.96,15500.0,34.0971,34.1926,34.0812,34.1608,15500.0
2013-10-07 12:00:00,42.96,42.98,42.91,42.91,15100.0,34.1608,34.1767,34.121,34.121,15100.0
2013-10-07 12:30:00,42.91,42.96,42.86,42.89,16400.0,34.121,34.1608,34.0812,34.1051,16400.0
2013-10-07 13:00:00,42.89,42.97,42.87,42.95,15200.0,34.1051,34.1687,34.0892,34.1528,15200.0
2013-10-07 13:30:00,42.95,42.99,42.89,42.99,21400.0,34.1528,34.1846,34.1051,34.1846,21400.0
2013-10-07 14:00:00,42.98,43.03,42.82,42.85,60100.0,34.1767,34.2164,34.0494,34.0733,60100.0
2013-10-07 14:30:00,42.87,42.97,42.85,42.93,33600.0,34.0892,34.1687,34.0733,34.1369,33600.0
2013-10-07 15:00:00,42.93,42.97,42.81,42.82,68000.0,34.1369,34.1687,34.0415,34.0494,68000.0
2013-10-07 15:30:00,42.81,42.85,42.68,42.7,176000.0,34.0415,34.0733,33.9381,33.954,176000.0
2013-10-08 09:30:00,42.53,42.64,42.36,42.57,89800.0,33.8188,33.9063,33.6836,33.8506,89800.0
2013-10-08 10:00:00,42.58,42.75,42.51,42.75,42600.0,33.8586,33.9938,33.8029,33.9938,42600.0
2013-10-08 10:30:00,42.74,42.75,42.4,42.44,52600.0,33.9858,33.9938,33.7155,33.7473,52600.0
2013-10-08 11:00:00,42.45,42.45,42.18,42.25,71100.0,33.7552,33.7552,33.5405,33.5962,71100.0
2013-10-08 11:30:00,42.23,42.23,42.01,42.18,50900.0,33.5803,33.5803,33.4053,33.5405,50900.0
2013-10-08 12:00:00,42.18,42.29,42.15,42.29,76600.0,33.5405,33.628,33.5167,33.628,76600.0
2013-10-08 12:30:00,42.29,42.4,42.2,42.4,30000.0,33.628,33.7155,33.5564,33.7155,30000.0
2013-10-08 13:00:00,42.4,42.45,42.36,42.45,28000.0,33.7155,33.7552,33.6836,33.7552,28000.0
2013-10-08 13:30:00,42.46,42.5,42.34,42.37,26200.0,33.7632,33.795,33.6677,33.6916,26200.0
2013-10-08 14:00:00,42.36,42.46,42.28,42.45,59400.0,33.6836,33.7632,33.62,33.7552,59400.0
2013-10-08 14:30:00,42.45,42.55,42.4,42.55,84600.0,33.7552,33.8347,33.7155,33.8347,84600.0
2013-10-08 15:00:00,42.55,42.59,42.44,42.53,78000.0,33.8347,33.8665,33.7473,33.8188,78000.0
2013-10-08 15:30:00,42.53,42.55,42.24,42.28,262200.0,33.8188,33.8347,33.5882,33.62,262200.0
2013-10-09 09:30:00,42.31,42.6,42.08,42.28,29400.0,33.6439,33.8745,33.461,33.62,29400.0
2013-10-09 10:00:00,42.26,42.26,42.06,42.2,37600.0,33.6041,33.6041,33.4451,33.5564,37600.0
2013-10-09 10:30:00,42.18,42.2,42.03,42.09,51000.0,33.5405,33.5564,33.4212,33.469,51000.0
2013-10-09 11:00:00,42.09,42.2,42.03,42.14,29100.0,33.469,33.5564,33.4212,33.5087,29100.0
2013-10-09 11:30:00,42.14,42.21,42.08,42.17,16900.0,33.5087,33.5644,33.461,33.5326,16900.0
2013-10-09 12:00:00,42.17,42.27,42.15,42.15,13700.0,33.5326,33.6121,33.5167,33.5167,13700.0
2013-10-09 12:30:00,42.15,42.26,42.12,42.15,13600.0,33.5167,33.6041,33.4928,33.5167,13600.0
2013-10-09 13:00:00,42.17,42.51,42.17,42.44,15800.0,33.5326,33.8029,33.5326,33.7473,15800.0
2013-10-09 13:30:00,42.45,42.5,42.38,42.48,20100.0,33.7552,33.795,33.6996,33.7791,20100.0
2013-10-09 14:00:00,42.47,42.55,42.38,42.53,60900.0,33.7711,33.8347,33.6996,33.8188,60900.0
2013-10-09 14:30:00,42.55,42.6,42.51,42.57,71400.0,33.8347,33.8745,33.8029,33.8506,71400.0
2013-10-09 15:00:00,42.57,42.58,42.39,42.41,59100.0,33.8506,33.8586,33.7075,33.7234,59100.0
2013-10-09 15:30:00,42.43,42.48,42.23,42.29,124000.0,33.7393,33.7791,33.5803,33.628,124000.0
2013-10-10 09:30:00,42.73,43.14,42.73,42.97,48100.0,33.9779,34.3039,33.9779,34.1687,48100.0
2013-10-10 10:00:00,42.99,43.14,42.89,42.99,25300.0,34.1846,34.3039,34.1051,34.1846,25300.0
2013-10-10 10:30:00,43.0,43.21,42.99,43.1,28200.0,34.1926,34.3595,34.1846,34.2721,28200.0
2013-10-10 11:00:00,43.09,43.15,43.02,43.09,34800.0,34.2641,34.3118,34.2085,34.2641,34800.0
2013-10-10 11:30:00,43.14,43.27,43.1,43.2,44000.0,34.3039,34.4073,34.2721,34.3516,44000.0
2013-10-10 12:00:00,43.2,43.29,43.2,43.27,18900.0,34.3516,34.4232,34.3516,34.4073,18900.0
2013-10-10 12:30:00,43.28,43.34,43.27,43.31,21300.0,34.4152,34.4629,34.4073,34.4391,21300.0
2013-10-10 13:00:00,43.3,43.31,43.21,43.25,22700.0,34.4311,34.4391,34.3595,34.3914,22700.0
2013-10-10 13:30:00,43.26,43.31,43.23,43.29,29000.0,34.3993,34.4391,34.3755,34.4232,29000.0
2013-10-10 14:00:00,43.27,43.27,43.15,43.2,29200.0,34.4073,34.4073,34.3118,34.3516,29200.0
2013-10-10 14:30:00,43.19,43.27,43.15,43.24,38100.0,34.3436,34.4073,34.3118,34.3834,38100.0
2013-10-10 15:00:00,43.24,43.44,43.23,43.37,57000.0,34.3834,34.5424,34.3755,34.4868,57000.0
2013-10-10 15:30:00,43.37,43.38,43.25,43.36,96900.0,34.4868,34.4947,34.3914,34.4788,96900.0
2013-10-11 09:30:00,43.2,43.29,43.04,43.24,57500.0,34.3516,34.4232,34.2244,34.3834,57500.0
2013-10-11 10:00:00,43.25,43.32,43.15,43.22,52300.0,34.3914,34.447,34.3118,34.3675,52300.0
2013-10-11 10:30:00,43.21,43.22,43.06,43.18,82300.0,34.3595,34.3675,34.2403,34.3357,82300.0
2013-10-11 11:00:00,43.16,43.19,43.08,43.09,34100.0,34.3198,34.3436,34.2562,34.2641,34100.0
2013-10-11 11:30:00,43.07,43.24,43.06,43.24,43000.0,34.2482,34.3834,34.2403,34.3834,43000.0
2013-10-11 12:00:00,43.23,43.32,43.21,43.26,62700.0,34.3755,34.447,34.3595,34.3993,62700.0
2013-10-11 12:30:00,43.25,43.26,43.21,43.22,32800.0,34.3914,34.3993,34.3595,34.3675,32800.0
2013-10-11 13:00:00,43.23,43.32,43.19,43.22,44900.0,34.3755,34.447,34.3436,34.3675,44900.0
2013-10-11 13:30:00,43.22,43.25,43.09,43.16,44500.0,34.3675,34.3914,34.2641,34.3198,44500.0
2013-10-11 14:00:00,43.16,43.22,43.1,43.12,53200.0,34.3198,34.3675,34.2721,34.288,53200.0
2013-10-11 14:30:00,43.12,43.15,43.09,43.1,53700.0,34.288,34.3118,34.2641,34.2721,53700.0
2013-10-11 15:00:00,43.1,43.1,42.97,42.99,76100.0,34.2721,34.2721,34.1687,34.1846,76100.0
2013-10-11 15:30:00,43.0,43.07,42.96,43.06,270200.0,34.1926,34.2482,34.1608,34.2403,270200.0
2013-10-14 09:30:00,42.65,42.94,42.65,42.79,47700.0,33.9143,34.1449,33.9143,34.0256,47700.0
2013-10-14 10:00:00,42.8,42.88,42.74,42.88,42600.0,34.0335,34.0971,33.9858,34.0971,42600.0
2013-10-14 10:30:00,42.88,42.88,42.74,42.78,39700.0,34.0971,34.0971,33.9858,34.0176,39700.0
2013-10-14 11:00:00,42.77,42.8,42.71,42.8,55700.0,34.0097,34.0335,33.962,34.0335,55700.0
2013-10-14 11:30:00,42.8,42.95,42.78,42.9,36900.0,34.0335,34.1528,34.0176,34.113,36900.0
2013-10-14 12:00:00,42.9,42.92,42.84,42.84,19200.0,34.113,34.1289,34.0653,34.0653,19200.0
2013-10-14 12:30:00,42.85,43.03,42.84,43.03,56900.0,34.0733,34.2164,34.0653,34.2164,56900.0
2013-10-14 13:00:00,43.04,43.18,43.02,43.09,28200.0,34.2244,34.3357,34.2085,34.2641,28200.0
2013-10-14 13:30:00,43.08,43.13,42.97,43.0,38200.0,34.2562,34.2959,34.1687,34.1926,38200.0
2013-10-14 14:00:00,43.0,43.11,43.0,43.05,32300.0,34.1926,34.28,34.1926,34.2323,32300.0
2013-10-14 14:30:00,43.05,43.1,42.98,43.04,29200.0,34.2323,34.2721,34.1767,34.2244,29200.0
2013-10-14 15:00:00,43.04,43.15,42.99,43.15,39200.0,34.2244,34.3118,34.1846,34.3118,39200.0
2013-10-14 15:30:00,43.15,43.17,43.03,43.15,99000.0,34.3118,34.3277,34.2164,34.3118,99000.0
2013-10-15 09:30:00,43.03,43.3,42.83,42.96,18000.0,34.2164,34.4311,34.0574,34.1608,18000.0
2013-10-15 10:00:00,42.92,43.14,42.92,43.01,18100.0,34.1289,34.3039,34.1289,34.2005,18100.0
2013-10-15 10:30:00,43.02,43.05,42.84,42.92,26000.0,34.2085,34.2323,34.0653,34.1289,26000.0
2013-10-15 11:00:00,42.92,43.12,42.88,43.1,32100.0,34.1289,34.288,34.0971,34.2721,32100.0
2013-10-15 11:30:00,43.11,43.12,43.02,43.07,21100.0,34.28,34.288,34.2085,34.2482,21100.0
2013-10-15 12:00:00,43.06,43.07,42.96,42.98,19200.0,34.2403,34.2482,34.1608,34.1767,19200.0
2013-10-15 12:30:00,42.95,43.02,42.9,42.98,12000.0,34.1528,34.2085,34.113,34.1767,12000.0
2013-10-15 13:00:00,42.95,42.98,42.82,42.82,15200.0,34.1528,34.1767,34.0494,34.0494,15200.0
2013-10-15 13:30:00,42.8,42.91,42.8,42.91,13000.0,34.0335,34.121,34.0335,34.121,13000.0
2013-10-15 14:00:00,42.91,42.94,42.76,42.78,22200.0,34.121,34.1449,34.0017,34.0176,22200.0
2013-10-15 14:30:00,42.77,42.8,42.67,42.8,22400.0,34.0097,34.0335,33.9302,34.0335,22400.0
2013-10-15 15:00:00,42.83,42.93,42.76,42.91,40500.0,34.0574,34.1369,34.0017,34.121,40500.0
2013-10-15 15:30:00,42.92,42.92,42.8,42.82,128200.0,34.1289,34.1289,34.0335,34.0494,128200.0
2013-10-16 09:30:00,43.05,43.23,42.9,43.22,41800.0,34.2323,34.3755,34.113,34.3675,41800.0
2013-10-16 10:00:00,43.2,43.2,43.08,43.1,20600.0,34.3516,34.3516,34.2562,34.2721,20600.0
2013-10-16 10:30:00,43.11,43.2,43.1,43.18,26200.0,34.28,34.3516,34.2721,34.3357,26200.0
2013-10-16 11:00:00,43.18,43.24,43.06,43.06,40100.0,34.3357,34.3834,34.2403,34.2403,40100.0
2013-10-16 11:30:00,43.07,43.17,43.06,43.14,10800.0,34.2482,34.3277,34.2403,34.3039,10800.0
2013-10-16 12:00:00,43.13,43.24,43.13,43.15,19300.0,34.2959,34.3834,34.2959,34.3118,19300.0
2013-10-16 12:30:00,43.14,43.19,43.1,43.15,12400.0,34.3039,34.3436,34.2721,34.3118,12400.0
2013-10-16 13:00:00,43.16,43.23,43.13,43.23,12800.0,34.3198,34.3755,34.2959,34.3755,12800.0
2013-10-16 13:30:00,43.23,43.29,43.2,43.21,25500.0,34.3755,34.4232,34.3516,34.3595,25500.0
2013-10-16 14:00:00,43.21,43.23,43.14,43.15,27700.0,34.3595,34.3755,34.3039,34.3118,27700.0
2013-10-16 14:30:00,43.15,43.16,43.02,43.05,34100.0,34.3118,34.3198,34.2085,34.2323,34100.0
2013-10-16 15:00:00,43.06,43.18,43.05,43.15,21900.0,34.2403,34.3357,34.2323,34.3118,21900.0
2013-10-16 15:30:00,43.14,43.28,43.12,43.28,134700.0,34.3039,34.4152,34.288,34.4152,134700.0
2013-10-17 09:30:00,43.31,43.37,42.94,43.24,26600.0,34.4391,34.4868,34.1449,34.3834,26600.0
2013-10-17 10:00:00,43.26,43.56,43.24,43.54,19500.0,34.3993,34.6379,34.3834,34.622,19500.0
2013-10-17 10:30:00,43.54,43.63,43.51,43.6,25100.0,34.622,34.6935,34.5981,34.6697,25100.0
2013-10-17 11:00:00,43.61,43.67,43.6,43.65,18700.0,34.6776,34.7253,34.6697,34.7094,18700.0
2013-10-17 11:30:00,43.67,43.83,43.65,43.8,20500.0,34.7253,34.8526,34.7094,34.8287,20500.0
2013-10-17 12:00:00,43.8,43.91,43.8,43.88,24700.0,34.8287,34.9162,34.8287,34.8923,24700.0
2013-10-17 12:30:00,43.88,43.96,43.88,43.96,20100.0,34.8923,34.9559,34.8923,34.9559,20100.0
2013-10-17 13:00:00,43.95,43.95,43.87,43.92,17000.0,34.948,34.948,34.8844,34.9241,17000.0
2013-10-17 13:30:00,43.93,43.97,43.86,43.9,28900.0,34.9321,34.9639,34.8764,34.9082,28900.0
2013-10-17 14:00:00,43.9,44.05,43.88,44.01,45500.0,34.9082,35.0275,34.8923,34.9957,45500.0
2013-10-17 14:30:00,44.01,44.02,43.94,43.97,42600.0,34.9957,35.0036,34.94,34.9639,42600.0
2013-10-17 15:00:00,43.98,44.03,43.91,44.02,76000.0,34.9718,35.0116,34.9162,35.0036,76000.0
2013-10-17 15:30:00,44.01,44.14,44.01,44.13,143600.0,34.9957,35.0991,34.9957,35.0911,143600.0
2013-10-18 09:30:00,44.4,44.4,44.11,44.22,83500.0,35.3058,35.3058,35.0752,35.1627,83500.0
2013-10-18 10:00:00,44.22,44.22,44.16,44.18,48000.0,35.1627,35.1627,35.115,35.1309,48000.0
2013-10-18 10:30:00,44.18,44.25,44.13,44.21,50100.0,35.1309,35.1865,35.0911,35.1547,50100.0
2013-10-18 11:00:00,44.2,44.25,44.18,44.24,36500.0,35.1468,35.1865,35.1309,35.1786,36500.0
2013-10-18 11:30:00,44.24,44.4,44.23,44.38,32000.0,35.1786,35.3058,35.1706,35.2899,32000.0
2013-10-18 12:00:00,44.38,44.4,44.34,44.35,31300.0,35.2899,35.3058,35.2581,35.266,31300.0
2013-10-18 12:30:00,44.35,44.4,44.33,44.37,18500.0,35.266,35.3058,35.2501,35.282,18500.0
2013-10-18 13:00:00,44.37,44.57,44.37,44.52,32600.0,35.282,35.441,35.282,35.4012,32600.0
2013-10-18 13:30:00,44.53,44.53,44.46,44.51,47700.0,35.4092,35.4092,35.3535,35.3933,47700.0
2013-10-18 14:00:00,44.51,44.57,44.45,44.54,37100.0,35.3933,35.441,35.3456,35.4171,37100.0
2013-10-18 14:30:00,44.54,44.62,44.51,44.57,29500.0,35.4171,35.4807,35.3933,35.441,29500.0
2013-10-18 15:00:00,44.57,44.59,44.5,44.51,27000.0,35.441,35.4569,35.3853,35.3933,27000.0
2013-10-18 15:30:00,44.5,44.66,44.49,44.63,135200.0,35.3853,35.5126,35.3774,35.4887,135200.0
2013-10-21 09:30:00,44.6,44.76,44.11,44.15,78400.0,35.4648,35.5921,35.0752,35.107,78400.0
2013-10-21 10:00:00,44.14,44.22,44.01,44.01,45300.0,35.0991,35.1627,34.9957,34.9957,45300.0
2013-10-21 10:30:00,44.0,44.03,43.95,43.96,69000.0,34.9877,35.0116,34.948,34.9559,69000.0
2013-10-21 11:00:00,43.95,43.97,43.82,43.83,38600.0,34.948,34.9639,34.8446,34.8526,38600.0
2013-10-21 11:30:00,43.83,43.88,43.76,43.87,15600.0,34.8526,34.8923,34.7969,34.8844,15600.0
2013-10-21 12:00:00,43.88,44.0,43.88,43.98,27900.0,34.8923,34.9877,34.8923,34.9718,27900.0
2013-10-21 12:30:00,43.98,44.05,43.96,44.05,31700.0,34.9718,35.0275,34.9559,35.0275,31700.0
2013-10-21 13:00:00,44.07,44.13,44.06,44.08,13900.0,35.0434,35.0911,35.0354,35.0514,13900.0
2013-10-21 13:30:00,44.09,44.19,44.09,44.17,25800.0,35.0593,35.1388,35.0593,35.1229,25800.0
2013-10-21 14:00:00,44.16,44.16,44.07,44.11,26100.0,35.115,35.115,35.0434,35.0752,26100.0
2013-10-21 14:30:00,44.11,44.14,44.07,44.07,22800.0,35.0752,35.0991,35.0434,35.0434,22800.0
2013-10-21 15:00:00,44.08,44.15,44.07,44.1,52800.0,35.0514,35.107,35.0434,35.0673,52800.0
2013-10-21 15:30:00,44.11,44.12,43.99,44.0,200400.0,35.0752,35.0832,34.9798,34.9877,200400.0
2013-10-22 09:30:00,44.11,44.5,44.08,44.18,39200.0,35.0752,35.3853,35.0514,35.1309,39200.0
2013-10-22 10:00:00,44.16,44.3,44.15,44.16,61800.0,35.115,35.2263,35.107,35.115,61800.0
2013-10-22 10:30:00,44.16,44.17,43.96,44.03,34700.0,35.115,35.1229,34.9559,35.0116,34700.0
2013-10-22 11:00:00,44.02,44.02,43.91,43.93,34600.0,35.0036,35.0036,34.9162,34.9321,34600.0
2013-10-22 11:30:00,43.94,44.06,43.94,43.99,60100.0,34.94,35.0354,34.94,34.9798,60100.0
2013-10-22 12:00:00,44.0,44.05,43.94,43.96,42300.0,34.9877,35.0275,34.94,34.9559,42300.0
2013-10-22 12:30:00,43.97,44.0,43.89,43.98,22100.0,34.9639,34.9877,34.9003,34.9718,22100.0
2013-10-22 13:00:00,44.01,44.13,43.99,44.12,76300.0,34.9957,35.0911,34.9798,35.0832,76300.0
2013-10-22 13:30:00,44.12,44.23,44.1,44.2,28300.0,35.0832,35.1706,35.0673,35.1468,28300.0
2013-10-22 14:00:00,44.2,44.26,44.18,44.19,26100.0,35.1468,35.1945,35.1309,35.1388,26100.0
2013-10-22 14:30:00,44.19,44.24,44.17,44.2,29800.0,35.1388,35.1786,35.1229,35.1468,29800.0
2013-10-22 15:00:00,44.2,44.29,44.19,44.22,36500.0,35.1468,35.2183,35.1388,35.1627,36500.0
2013-10-22 15:30:00,44.22,44.22,44.06,44.1,123300.0,35.1627,35.1627,35.0354,35.0673,123300.0
2013-10-23 09:30:00,43.94,43.97,43.64,43.66,54200.0,34.94,34.9639,34.7015,34.7174,54200.0
2013-10-23 10:00:00,43.62,43.75,43.61,43.63,56600.0,34.6856,34.7889,34.6776,34.6935,56600.0
2013-10-23 10:30:00,43.61,43.71,43.56,43.66,59400.0,34.6776,34.7571,34.6379,34.7174,59400.0
2013-10-23 11:00:00,43.66,43.73,43.61,43.69,61400.0,34.7174,34.773,34.6776,34.7412,61400.0
2013-10-23 11:30:00,43.7,43.75,43.62,43.7,44700.0,34.7492,34.7889,34.6856,34.7492,44700.0
2013-10-23 12:00:00,43.69,43.72,43.66,43.7,21200.0,34.7412,34.7651,34.7174,34.7492,21200.0
2013-10-23 12:30:00,43.69,43.83,43.68,43.83,37600.0,34.7412,34.8526,34.7333,34.8526,37600.0
2013-10-23 13:00:00,43.83,43.83,43.74,43.82,13900.0,34.8526,34.8526,34.781,34.8446,13900.0
2013-10-23 13:30:00,43.82,43.82,43.7,43.78,14100.0,34.8446,34.8446,34.7492,34.8128,14100.0
2013-10-23 14:00:00,43.75,43.79,43.71,43.71,17600.0,34.7889,34.8208,34.7571,34.7571,17600.0
2013-10-23 14:30:00,43.71,43.82,43.7,43.76,37600.0,34.7571,34.8446,34.7492,34.7969,37600.0
2013-10-23 15:00:00,43.76,43.78,43.71,43.71,31200.0,34.7969,34.8128,34.7571,34.7571,31200.0
2013-10-23 15:30:00,43.72,43.8,43.71,43.77,75500.0,34.7651,34.8287,34.7571,34.8048,75500.0
2013-10-24 09:30:00,43.8,43.99,43.57,43.77,40700.0,34.8287,34.9798,34.6458,34.8048,40700.0
2013-10-24 10:00:00,43.8,43.89,43.76,43.8,43300.0,34.8287,34.9003,34.7969,34.8287,43300.0
2013-10-24 10:30:00,43.78,43.88,43.72,43.8,40200.0,34.8128,34.8923,34.7651,34.8287,40200.0
2013-10-24 11:00:00,43.8,43.93,43.79,43.86,30300.0,34.8287,34.9321,34.8208,34.8764,30300.0
2013-10-24 11:30:00,43.85,44.04,43.84,44.04,41400.0,34.8685,35.0195,34.8605,35.0195,41400.0
2013-10-24 12:00:00,44.05,44.13,44.03,44.06,40700.0,35.0275,35.0911,35.0116,35.0354,40700.0
2013-10-24 12:30:00,44.06,44.12,43.98,44.12,22400.0,35.0354,35.0832,34.9718,35.0832,22400.0
2013-10-24 13:00:00,44.11,44.11,43.96,44.02,19900.0,35.0752,35.0752,34.9559,35.0036,19900.0
2013-10-24 13:30:00,44.02,44.14,43.99,44.13,35900.0,35.0036,35.0991,34.9798,35.0911,35900.0
2013-10-24 14:00:00,44.13,44.22,44.11,44.22,65800.0,35.0911,35.1627,35.0752,35.1627,65800.0
2013-10-24 14:30:00,44.21,44.26,44.19,44.2,31900.0,35.1547,35.1945,35.1388,35.1468,31900.0
2013-10-24 15:00:00,44.2,44.23,44.15,44.19,47100.0,35.1468,35.1706,35.107,35.1388,47100.0
2013-10-24 15:30:00,44.17,44.18,44.02,44.03,178000.0,35.1229,35.1309,35.0036,35.0116,178000.0
2013-10-25 09:30:00,46.79,49.97,46.49,47.0,431400.0,37.2063,39.7349,36.9677,37.3733,431400.0
2013-10-25 10:00:00,47.0,48.32,46.94,47.3,426500.0,37.3733,38.4229,37.3256,37.6118,426500.0
2013-10-25 10:30:00,47.3,47.77,47.0,47.49,183800.0,37.6118,37.9856,37.3733,37.7629,183800.0
2013-10-25 11:00:00,47.5,47.8,47.36,47.6,171100.0,37.7709,38.0094,37.6595,37.8504,171100.0
2013-10-25 11:30:00,47.62,48.04,47.5,47.52,132300.0,37.8663,38.2002,37.7709,37.7868,132300.0
2013-10-25 12:00:00,47.54,47.54,47.03,47.29,129800.0,37.8027,37.8027,37.3971,37.6039,129800.0
2013-10-25 12:30:00,47.27,47.37,47.06,47.3,104100.0,37.588,37.6675,37.421,37.6118,104100.0
2013-10-25 13:00:00,47.29,47.5,47.27,47.38,72000.0,37.6039,37.7709,37.588,37.6754,72000.0
2013-10-25 13:30:00,47.38,47.53,47.26,47.44,72900.0,37.6754,37.7947,37.58,37.7231,72900.0
2013-10-25 14:00:00,47.43,47.6,47.35,47.54,107900.0,37.7152,37.8504,37.6516,37.8027,107900.0
2013-10-25 14:30:00,47.54,47.78,47.45,47.78,126300.0,37.8027,37.9935,37.7311,37.9935,126300.0
2013-10-25 15:00:00,47.79,47.79,47.5,47.64,147500.0,38.0015,38.0015,37.7709,37.8822,147500.0
2013-10-25 15:30:00,47.64,47.79,47.57,47.74,245900.0,37.8822,38.0015,37.8265,37.9617,245900.0
2013-10-28 09:30:00,47.83,48.18,47.76,47.87,129300.0,38.0333,38.3116,37.9776,38.0651,129300.0
2013-10-28 10:00:00,47.84,48.02,47.74,47.78,221700.0,38.0412,38.1843,37.9617,37.9935,221700.0
2013-10-28 10:30:00,47.77,47.78,47.49,47.51,49600.0,37.9856,37.9935,37.7629,37.7788,49600.0
2013-10-28 11:00:00,47.52,47.53,47.36,47.38,53600.0,37.7868,37.7947,37.6595,37.6754,53600.0
2013-10-28 11:30:00,47.37,47.4,47.21,47.29,45700.0,37.6675,37.6913,37.5403,37.6039,45700.0
2013-10-28 12:00:00,47.29,47.35,47.23,47.33,29900.0,37.6039,37.6516,37.5562,37.6357,29900.0
2013-10-28 12:30:00,47.33,47.35,47.28,47.3,29600.0,37.6357,37.6516,37.5959,37.6118,29600.0
2013-10-28 13:00:00,47.3,47.33,47.23,47.25,38200.0,37.6118,37.6357,37.5562,37.5721,38200.0
2013-10-28 13:30:00,47.25,47.4,47.19,47.39,100000.0,37.5721,37.6913,37.5243,37.6834,100000.0
2013-10-28 14:00:00,47.39,47.57,47.36,47.55,98500.0,37.6834,37.8265,37.6595,37.8106,98500.0
2013-10-28 14:30:00,47.55,47.82,47.54,47.69,128900.0,37.8106,38.0253,37.8027,37.9219,128900.0
2013-10-28 15:00:00,47.69,47.92,47.66,47.91,88300.0,37.9219,38.1048,37.8981,38.0969,88300.0
2013-10-28 15:30:00,47.91,47.94,47.75,47.85,176300.0,38.0969,38.1207,37.9696,38.0492,176300.0
2013-10-29 09:30:00,48.03,48.1,47.76,47.86,93600.0,38.1923,38.248,37.9776,38.0571,93600.0
2013-10-29 10:00:00,47.83,47.93,47.58,47.63,22800.0,38.0333,38.1128,37.8345,37.8742,22800.0
2013-10-29 10:30:00,47.64,47.71,47.4,47.42,27300.0,37.8822,37.9378,37.6913,37.7072,27300.0
2013-10-29 11:00:00,47.43,47.55,47.42,47.49,52900.0,37.7152,37.8106,37.7072,37.7629,52900.0
2013-10-29 11:30:00,47.49,47.5,47.36,47.45,47400.0,37.7629,37.7709,37.6595,37.7311,47400.0
2013-10-29 12:00:00,47.46,47.49,47.37,47.41,64400.0,37.739,37.7629,37.6675,37.6993,64400.0
2013-10-29 12:30:00,47.41,47.41,47.23,47.28,31200.0,37.6993,37.6993,37.5562,37.5959,31200.0
2013-10-29 13:00:00,47.27,47.41,47.27,47.38,49600.0,37.588,37.6993,37.588,37.6754,49600.0
2013-10-29 13:30:00,47.39,47.4,47.24,47.25,43900.0,37.6834,37.6913,37.5641,37.5721,43900.0
2013-10-29 14:00:00,47.24,47.28,47.17,47.27,34700.0,37.5641,37.5959,37.5084,37.588,34700.0
2013-10-29 14:30:00,47.27,47.31,47.19,47.19,55200.0,37.588,37.6198,37.5243,37.5243,55200.0
2013-10-29 15:00:00,47.19,47.26,47.15,47.24,112700.0,37.5243,37.58,37.4925,37.5641,112700.0
2013-10-29 15:30:00,47.25,47.3,47.16,47.28,162400.0,37.5721,37.6118,37.5005,37.5959,162400.0
2013-10-30 09:30:00,47.43,47.58,47.2,47.51,42000.0,37.7152,37.8345,37.5323,37.7788,42000.0
2013-10-30 10:00:00,47.52,47.55,47.25,47.28,29600.0,37.7868,37.8106,37.5721,37.5959,29600.0
2013-10-30 10:30:00,47.29,47.44,47.21,47.32,40900.0,37.6039,37.7231,37.5403,37.6277,40900.0
2013-10-30 11:00:00,47.33,47.38,47.19,47.19,36300.0,37.6357,37.6754,37.5243,37.5243,36300.0
2013-10-30 11:30:00,47.2,47.2,47.04,47.06,25700.0,37.5323,37.5323,37.4051,37.421,25700.0
2013-10-30 12:00:00,47.08,47.08,47.0,47.01,42700.0,37.4369,37.4369,37.3733,37.3812,42700.0
2013-10-30 12:30:00,47.03,47.09,47.0,47.06,31500.0,37.3971,37.4448,37.3733,37.421,31500.0
2013-10-30 13:00:00,47.06,47.08,47.0,47.02,33600.0,37.421,37.4369,37.3733,37.3892,33600.0
2013-10-30 13:30:00,47.02,47.07,47.0,47.04,23100.0,37.3892,37.4289,37.3733,37.4051,23100.0
2013-10-30 14:00:00,47.08,47.21,46.88,46.94,152400.0,37.4369,37.5403,37.2778,37.3256,152400.0
2013-10-30 14:30:00,46.94,47.26,46.92,47.23,52800.0,37.3256,37.58,37.3097,37.5562,52800.0
2013-10-30 15:00:00,47.2,47.33,47.19,47.33,50700.0,37.5323,37.6357,37.5243,37.6357,50700.0
2013-10-30 15:30:00,47.32,47.39,47.22,47.24,168000.0,37.6277,37.6834,37.5482,37.5641,168000.0
2013-10-31 09:30:00,47.04,47.24,46.94,47.03,68100.0,37.4051,37.5641,37.3256,37.3971,68100.0
2013-10-31 10:00:00,47.0,47.12,46.91,47.09,17200.0,37.3733,37.4687,37.3017,37.4448,17200.0
2013-10-31 10:30:00,47.04,47.14,46.9,47.11,37600.0,37.4051,37.4846,37.2937,37.4607,37600.0
2013-10-31 11:00:00,47.11,47.24,47.07,47.22,41300.0,37.4607,37.5641,37.4289,37.5482,41300.0
2013-10-31 11:30:00,47.23,47.38,47.23,47.26,22400.0,37.5562,37.6754,37.5562,37.58,22400.0
2013-10-31 12:00:00,47.27,47.34,47.24,47.27,16600.0,37.588,37.6436,37.5641,37.588,16600.0
2013-10-31 12:30:00,47.24,47.31,47.23,47.25,14700.0,37.5641,37.6198,37.5562,37.5721,14700.0
2013-10-31 13:00:00,47.24,47.38,47.22,47.38,16600.0,37.5641,37.6754,37.5482,37.6754,16600.0
2013-10-31 13:30:00,47.38,47.44,47.36,47.44,14200.0,37.6754,37.7231,37.6595,37.7231,14200.0
2013-10-31 14:00:00,47.44,47.47,47.37,47.47,20900.0,37.7231,37.747,37.6675,37.747,20900.0
2013-10-31 14:30:00,47.47,47.47,47.38,47.38,21800.0,37.747,37.747,37.6754,37.6754,21800.0
2013-10-31 15:00:00,47.36,47.38,47.29,47.33,36900.0,37.6595,37.6754,37.6039,37.6357,36900.0
2013-10-31 15:30:00,47.32,47.36,47.13,47.13,162700.0,37.6277,37.6595,37.4766,37.4766,162700.0
2013-11-01 09:30:00,47.3,47.52,47.17,47.25,98300.0,37.6118,37.7868,37.5084,37.5721,98300.0
2013-11-01 10:00:00,47.25,47.34,47.16,47.2,38700.0,37.5721,37.6436,37.5005,37.5323,38700.0
2013-11-01 10:30:00,47.2,47.25,47.05,47.23,24700.0,37.5323,37.5721,37.413,37.5562,24700.0
2013-11-01 11:00:00,47.23,47.34,47.14,47.29,45900.0,37.5562,37.6436,37.4846,37.6039,45900.0
2013-11-01 11:30:00,47.29,47.3,47.16,47.16,24200.0,37.6039,37.6118,37.5005,37.5005,24200.0
2013-11-01 12:00:00,47.14,47.27,47.12,47.22,18600.0,37.4846,37.588,37.4687,37.5482,18600.0
2013-11-01 12:30:00,47.19,47.22,47.16,47.17,15100.0,37.5243,37.5482,37.5005,37.5084,15100.0
2013-11-01 13:00:00,47.18,47.2,47.08,47.17,24500.0,37.5164,37.5323,37.4369,37.5084,24500.0
2013-11-01 13:30:00,47.17,47.35,47.14,47.34,24200.0,37.5084,37.6516,37.4846,37.6436,24200.0
2013-11-01 14:00:00,47.35,47.38,47.3,47.35,31100.0,37.6516,37.6754,37.6118,37.6516,31100.0
2013-11-01 14:30:00,47.36,47.38,47.29,47.29,39800.0,37.6595,37.6754,37.6039,37.6039,39800.0
2013-11-01 15:00:00,47.28,47.4,47.27,47.34,41600.0,37.5959,37.6913,37.588,37.6436,41600.0
2013-11-01 15:30:00,47.34,47.46,47.31,47.38,123900.0,37.6436,37.739,37.6198,37.6754,123900.0
2013-11-04 09:30:00,47.54,47.69,47.51,47.54,64100.0,37.8027,37.9219,37.7788,37.8027,64100.0
2013-11-04 10:00:00,47.53,47.53,47.39,47.39,22400.0,37.7947,37.7947,37.6834,37.6834,22400.0
2013-11-04 10:30:00,47.39,47.41,47.33,47.34,15200.0,37.6834,37.6993,37.6357,37.6436,15200.0
2013-11-04 11:00:00,47.34,47.4,47.31,47.39,17400.0,37.6436,37.6913,37.6198,37.6834,17400.0
2013-11-04 11:30:00,47.38,47.44,47.34,47.4,17000.0,37.6754,37.7231,37.6436,37.6913,17000.0
2013-11-04 12:00:00,47.39,47.44,47.38,47.43,8000.0,37.6834,37.7231,37.6754,37.7152,8000.0
2013-11-04 12:30:00,47.43,47.46,47.4,47.4,9700.0,37.7152,37.739,37.6913,37.6913,9700.0
2013-11-04 13:00:00,47.39,47.46,47.38,47.41,18900.0,37.6834,37.739,37.6754,37.6993,18900.0
2013-11-04 13:30:00,47.41,47.44,47.38,47.4,26700.0,37.6993,37.7231,37.6754,37.6913,26700.0
2013-11-04 14:00:00,47.4,47.44,47.37,47.4,35200.0,37.6913,37.7231,37.6675,37.6913,35200.0
2013-11-04 14:30:00,47.4,47.48,47.39,47.43,41500.0,37.6913,37.7549,37.6834,37.7152,41500.0
2013-11-04 15:00:00,47.44,47.48,47.42,47.44,51900.0,37.7231,37.7549,37.7072,37.7231,51900.0
2013-11-04 15:30:00,47.44,47.58,47.4,47.56,121200.0,37.7231,37.8345,37.6913,37.8186,121200.0
2013-11-05 09:30:00,47.29,47.29,46.81,46.89,39700.0,37.6039,37.6039,37.2222,37.2858,39700.0
2013-11-05 10:00:00,46.88,46.97,46.83,46.97,40100.0,37.2778,37.3494,37.2381,37.3494,40100.0
2013-11-05 10:30:00,47.01,47.03,46.84,46.85,82000.0,37.3812,37.3971,37.246,37.254,82000.0
2013-11-05 11:00:00,46.86,46.88,46.64,46.73,21600.0,37.2619,37.2778,37.087,37.1586,21600.0
2013-11-05 11:30:00,46.74,46.99,46.74,46.97,26500.0,37.1665,37.3653,37.1665,37.3494,26500.0
2013-11-05 12:00:00,46.98,47.15,46.93,47.13,22900.0,37.3574,37.4925,37.3176,37.4766,22900.0
2013-11-05 12:30:00,47.12,47.13,47.03,47.03,30500.0,37.4687,37.4766,37.3971,37.3971,30500.0
2013-11-05 13:00:00,47.04,47.06,46.98,47.02,36700.0,37.4051,37.421,37.3574,37.3892,36700.0
2013-11-05 13:30:00,47.02,47.04,46.89,46.92,36600.0,37.3892,37.4051,37.2858,37.3097,36600.0
2013-11-05 14:00:00,46.91,46.97,46.89,46.93,53600.0,37.3017,37.3494,37.2858,37.3176,53600.0
2013-11-05 14:30:00,46.93,46.96,46.87,46.96,41200.0,37.3176,37.3415,37.2699,37.3415,41200.0
2013-11-05 15:00:00,46.96,47.08,46.92,46.96,68300.0,37.3415,37.4369,37.3097,37.3415,68300.0
2013-11-05 15:30:00,46.95,47.0,46.89,46.94,126900.0,37.3335,37.3733,37.2858,37.3256,126900.0
2013-11-06 09:30:00,47.08,47.33,47.08,47.26,82900.0,37.4369,37.6357,37.4369,37.58,82900.0
2013-11-06 10:00:00,47.24,47.5,47.22,47.37,38700.0,37.5641,37.7709,37.5482,37.6675,38700.0
2013-11-06 10:30:00,47.39,47.48,47.28,47.33,16000.0,37.6834,37.7549,37.5959,37.6357,16000.0
2013-11-06 11:00:00,47.31,47.32,47.2,47.29,27100.0,37.6198,37.6277,37.5323,37.6039,27100.0
2013-11-06 11:30:00,47.28,47.29,47.19,47.24,18200.0,37.5959,37.6039,37.5243,37.5641,18200.0
2013-11-06 12:00:00,47.23,47.26,47.1,47.1,15000.0,37.5562,37.58,37.4528,37.4528,15000.0
2013-11-06 12:30:00,47.11,47.17,47.08,47.09,18100.0,37.4607,37.5084,37.4369,37.4448,18100.0
2013-11-06 13:00:00,47.08,47.11,47.04,47.09,15000.0,37.4369,37.4607,37.4051,37.4448,15000.0
2013-11-06 13:30:00,47.11,47.15,47.04,47.06,15700.0,37.4607,37.4925,37.4051,37.421,15700.0
2013-11-06 14:00:00,47.06,47.08,46.88,47.03,34300.0,37.421,37.4369,37.2778,37.3971,34300.0
2013-11-06 14:30:00,47.03,47.09,47.03,47.07,29300.0,37.3971,37.4448,37.3971,37.4289,29300.0
2013-11-06 15:00:00,47.06,47.12,46.93,46.93,53500.0,37.421,37.4687,37.3176,37.3176,53500.0
2013-11-06 15:30:00,46.93,47.02,46.92,47.0,121700.0,37.3176,37.3892,37.3097,37.3733,121700.0
2013-11-07 09:30:00,47.08,47.17,46.98,47.11,17700.0,37.4369,37.5084,37.3574,37.4607,17700.0
2013-11-07 10:00:00,47.09,47.11,46.8,46.93,18900.0,37.4448,37.4607,37.2142,37.3176,18900.0
2013-11-07 10:30:00,46.91,46.94,46.66,46.69,32300.0,37.3017,37.3256,37.1029,37.1268,32300.0
2013-11-07 11:00:00,46.68,46.72,46.43,46.44,38200.0,37.1188,37.1506,36.92,36.928,38200.0
2013-11-07 11:30:00,46.45,46.55,46.31,46.42,75900.0,36.9359,37.0154,36.8246,36.9121,75900.0
2013-11-07 12:00:00,46.42,46.53,46.35,46.35,46400.0,36.9121,36.9995,36.8564,36.8564,46400.0
2013-11-07 12:30:00,46.36,46.41,46.29,46.38,37500.0,36.8644,36.9041,36.8087,36.8803,37500.0
2013-11-07 13:00:00,46.38,46.46,46.25,46.27,29300.0,36.8803,36.9439,36.7769,36.7928,29300.0
2013-11-07 13:30:00,46.25,46.3,46.03,46.05,55300.0,36.7769,36.8166,36.6019,36.6178,55300.0
2013-11-07 14:00:00,46.05,46.25,46.03,46.12,73000.0,36.6178,36.7769,36.6019,36.6735,73000.0
2013-11-07 14:30:00,46.11,46.36,46.09,46.33,103200.0,36.6656,36.8644,36.6497,36.8405,103200.0
2013-11-07 15:00:00,46.33,46.35,46.23,46.23,43600.0,36.8405,36.8564,36.761,36.761,43600.0
2013-11-07 15:30:00,46.22,46.27,46.15,46.2,166600.0,36.753,36.7928,36.6974,36.7371,166600.0
2013-11-08 09:30:00,46.16,46.62,46.05,46.48,49500.0,36.7053,37.0711,36.6178,36.9598,49500.0
2013-11-08 10:00:00,46.5,46.8,46.49,46.79,81900.0,36.9757,37.2142,36.9677,37.2063,81900.0
2013-11-08 10:30:00,46.82,47.14,46.82,47.14,104700.0,37.2301,37.4846,37.2301,37.4846,104700.0
2013-11-08 11:00:00,47.15,47.35,47.12,47.35,84400.0,37.4925,37.6516,37.4687,37.6516,84400.0
2013-11-08 11:30:00,47.33,47.66,47.31,47.64,61900.0,37.6357,37.8981,37.6198,37.8822,61900.0
2013-11-08 12:00:00,47.64,47.68,47.61,47.65,51500.0,37.8822,37.914,37.8583,37.8901,51500.0
2013-11-08 12:30:00,47.66,47.66,47.55,47.59,29800.0,37.8981,37.8981,37.8106,37.8424,29800.0
2013-11-08 13:00:00,47.6,47.6,47.46,47.57,26300.0,37.8504,37.8504,37.739,37.8265,26300.0
2013-11-08 13:30:00,47.58,47.63,47.52,47.55,48800.0,37.8345,37.8742,37.7868,37.8106,48800.0
2013-11-08 14:00:00,47.56,47.58,47.46,47.46,44900.0,37.8186,37.8345,37.739,37.739,44900.0
2013-11-08 14:30:00,47.47,47.6,47.44,47.56,61400.0,37.747,37.8504,37.7231,37.8186,61400.0
2013-11-08 15:00:00,47.56,47.56,47.39,47.46,62500.0,37.8186,37.8186,37.6834,37.739,62500.0
2013-11-08 15:30:00,47.45,47.6,47.43,47.57,148100.0,37.7311,37.8504,37.7152,37.8265,148100.0
2013-11-11 09:30:00,47.51,47.89,47.31,47.31,50400.0,37.7788,38.081,37.6198,37.6198,50400.0
2013-11-11 10:00:00,47.33,47.37,47.21,47.28,29700.0,37.6357,37.6675,37.5403,37.5959,29700.0
2013-11-11 10:30:00,47.26,47.56,47.25,47.54,25000.0,37.58,37.8186,37.5721,37.8027,25000.0
2013-11-11 11:00:00,47.55,47.55,47.46,47.47,16600.0,37.8106,37.8106,37.739,37.747,16600.0
2013-11-11 11:30:00,47.46,47.6,47.43,47.6,20900.0,37.739,37.8504,37.7152,37.8504,20900.0
2013-11-11 12:00:00,47.58,47.61,47.51,47.58,28000.0,37.8345,37.8583,37.7788,37.8345,28000.0
2013-11-11 12:30:00,47.58,47.58,47.44,47.46,14900.0,37.8345,37.8345,37.7231,37.739,14900.0
2013-11-11 13:00:00,47.45,47.46,47.28,47.28,33100.0,37.7311,37.739,37.5959,37.5959,33100.0
2013-11-11 13:30:00,47.29,47.3,47.17,47.21,32700.0,37.6039,37.6118,37.5084,37.5403,32700.0
2013-11-11 14:00:00,47.21,47.21,47.13,47.13,39400.0,37.5403,37.5403,37.4766,37.4766,39400.0
2013-11-11 14:30:00,47.14,47.36,47.14,47.36,53700.0,37.4846,37.6595,37.4846,37.6595,53700.0
2013-11-11 15:00:00,47.34,47.4,47.31,47.34,32400.0,37.6436,37.6913,37.6198,37.6436,32400.0
2013-11-11 15:30:00,47.34,47.34,47.28,47.31,112000.0,37.6436,37.6436,37.5959,37.6198,112000.0
2013-11-12 09:30:00,47.14,47.37,47.01,47.26,36200.0,37.4846,37.6675,37.3812,37.58,36200.0
2013-11-12 10:00:00,47.26,47.5,47.2,47.49,36800.0,37.58,37.7709,37.5323,37.7629,36800.0
2013-11-12 10:30:00,47.52,47.61,47.48,47.53,31900.0,37.7868,37.8583,37.7549,37.7947,31900.0
2013-11-12 11:00:00,47.53,47.64,47.49,47.59,29400.0,37.7947,37.8822,37.7629,37.8424,29400.0
2013-11-12 11:30:00,47.56,47.57,47.43,47.48,10200.0,37.8186,37.8265,37.7152,37.7549,10200.0
2013-11-12 12:00:00,47.48,47.49,47.32,47.38,21500.0,37.7549,37.7629,37.6277,37.6754,21500.0
2013-11-12 12:30:00,47.38,47.41,47.32,47.36,16900.0,37.6754,37.6993,37.6277,37.6595,16900.0
2013-11-12 13:00:00,47.37,47.41,47.32,47.33,14600.0,37.6675,37.6993,37.6277,37.6357,14600.0
2013-11-12 13:30:00,47.32,47.32,47.14,47.14,20900.0,37.6277,37.6277,37.4846,37.4846,20900.0
2013-11-12 14:00:00,47.14,47.31,47.14,47.27,18500.0,37.4846,37.6198,37.4846,37.588,18500.0
2013-11-12 14:30:00,47.28,47.49,47.26,47.45,96400.0,37.5959,37.7629,37.58,37.7311,96400.0
2013-11-12 15:00:00,47.45,47.48,47.38,47.39,32400.0,37.7311,37.7549,37.6754,37.6834,32400.0
2013-11-12 15:30:00,47.4,47.44,47.32,47.4,87900.0,37.6913,37.7231,37.6277,37.6913,87900.0
2013-11-13 09:30:00,47.16,47.49,47.16,47.38,15700.0,37.5005,37.7629,37.5005,37.6754,15700.0
2013-11-13 10:00:00,47.38,47.43,47.21,47.36,13700.0,37.6754,37.7152,37.5403,37.6595,13700.0
2013-11-13 10:30:00,47.34,47.38,47.21,47.27,23500.0,37.6436,37.6754,37.5403,37.588,23500.0
2013-11-13 11:00:00,47.28,47.33,47.11,47.11,30400.0,37.5959,37.6357,37.4607,37.4607,30400.0
2013-11-13 11:30:00,47.11,47.11,46.93,46.94,27200.0,37.4607,37.4607,37.3176,37.3256,27200.0
2013-11-13 12:00:00,46.92,47.13,46.89,47.11,25000.0,37.3097,37.4766,37.2858,37.4607,25000.0
2013-11-13 12:30:00,47.1,47.37,47.1,47.36,20600.0,37.4528,37.6675,37.4528,37.6595,20600.0
2013-11-13 13:00:00,47.38,47.38,47.31,47.34,20900.0,37.6754,37.6754,37.6198,37.6436,20900.0
2013-11-13 13:30:00,47.33,47.48,47.32,47.47,66900.0,37.6357,37.7549,37.6277,37.747,66900.0
2013-11-13 14:00:00,47.47,47.58,47.44,47.56,23400.0,37.747,37.8345,37.7231,37.8186,23400.0
2013-11-13 14:30:00,47.55,47.61,47.53,47.59,17900.0,37.8106,37.8583,37.7947,37.8424,17900.0
2013-11-13 15:00:00,47.59,47.62,47.53,47.58,53400.0,37.8424,37.8663,37.7947,37.8345,53400.0
2013-11-13 15:30:00,47.57,47.85,47.56,47.84,100100.0,37.8265,38.0492,37.8186,38.0412,100100.0
2013-11-14 09:30:00,47.74,47.98,47.7,47.86,53900.0,37.9617,38.1525,37.9299,38.0571,53900.0
2013-11-14 10:00:00,47.86,48.13,47.72,48.06,36200.0,38.0571,38.2718,37.9458,38.2162,36200.0
2013-11-14 10:30:00,48.06,48.13,47.97,48.01,35600.0,38.2162,38.2718,38.1446,38.1764,35600.0
2013-11-14 11:00:00,47.99,48.04,47.95,47.99,32100.0,38.1605,38.2002,38.1287,38.1605,32100.0
2013-11-14 11:30:00,47.99,48.02,47.88,47.97,23800.0,38.1605,38.1843,38.073,38.1446,23800.0
2013-11-14 12:00:00,47.97,48.02,47.94,47.94,27200.0,38.1446,38.1843,38.1207,38.1207,27200.0
2013-11-14 12:30:00,47.94,48.0,47.84,47.85,41400.0,38.1207,38.1684,38.0412,38.0492,41400.0
2013-11-14 13:00:00,47.85,47.9,47.79,47.79,30400.0,38.0492,38.0889,38.0015,38.0015,30400.0
2013-11-14 13:30:00,47.79,47.91,47.77,47.91,33100.0,38.0015,38.0969,37.9856,38.0969,33100.0
2013-11-14 14:00:00,47.91,47.91,47.77,47.91,36300.0,38.0969,38.0969,37.9856,38.0969,36300.0
2013-11-14 14:30:00,47.92,47.93,47.86,47.9,35600.0,38.1048,38.1128,38.0571,38.0889,35600.0
2013-11-14 15:00:00,47.9,47.94,47.84,47.91,47000.0,38.0889,38.1207,38.0412,38.0969,47000.0
2013-11-14 15:30:00,47.92,47.99,47.91,47.96,107600.0,38.1048,38.1605,38.0969,38.1366,107600.0
2013-11-15 09:30:00,47.85,47.97,47.66,47.76,90500.0,38.0492,38.1446,37.8981,37.9776,90500.0
2013-11-15 10:00:00,47.74,47.87,47.68,47.72,34800.0,37.9617,38.0651,37.914,37.9458,34800.0
2013-11-15 10:30:00,47.71,47.84,47.66,47.84,20500.0,37.9378,38.0412,37.8981,38.0412,20500.0
2013-11-15 11:00:00,47.87,48.02,47.87,47.94,18100.0,38.0651,38.1843,38.0651,38.1207,18100.0
2013-11-15 11:30:00,47.94,47.99,47.8,47.81,24400.0,38.1207,38.1605,38.0094,38.0174,24400.0
2013-11-15 12:00:00,47.8,47.97,47.79,47.96,16700.0,38.0094,38.1446,38.0015,38.1366,16700.0
2013-11-15 12:30:00,47.97,48.1,47.96,48.06,13200.0,38.1446,38.248,38.1366,38.2162,13200.0
2013-11-15 13:00:00,48.08,48.2,48.08,48.2,11700.0,38.2321,38.3275,38.2321,38.3275,11700.0
2013-11-15 13:30:00,48.19,48.24,48.18,48.19,19000.0,38.3195,38.3593,38.3116,38.3195,19000.0
2013-11-15 14:00:00,48.19,48.37,48.19,48.34,23500.0,38.3195,38.4627,38.3195,38.4388,23500.0
2013-11-15 14:30:00,48.34,48.42,48.33,48.41,27100.0,38.4388,38.5024,38.4308,38.4945,27100.0
2013-11-15 15:00:00,48.42,48.45,48.39,48.39,45200.0,38.5024,38.5263,38.4786,38.4786,45200.0
2013-11-15 15:30:00,48.39,48.41,48.26,48.29,92300.0,38.4786,38.4945,38.3752,38.399,92300.0
2013-11-18 09:30:00,48.58,48.64,48.28,48.37,20800.0,38.6296,38.6774,38.3911,38.4627,20800.0
2013-11-18 10:00:00,48.36,48.63,48.32,48.53,44500.0,38.4547,38.6694,38.4229,38.5899,44500.0
2013-11-18 10:30:00,48.55,48.66,48.5,48.65,34300.0,38.6058,38.6933,38.566,38.6853,34300.0
2013-11-18 11:00:00,48.66,48.82,48.66,48.82,59600.0,38.6933,38.8205,38.6933,38.8205,59600.0
2013-11-18 11:30:00,48.82,48.91,48.8,48.8,32500.0,38.8205,38.8921,38.8046,38.8046,32500.0
2013-11-18 12:00:00,48.76,48.81,48.7,48.75,36900.0,38.7728,38.8125,38.7251,38.7648,36900.0
2013-11-18 12:30:00,48.75,48.81,48.67,48.67,72000.0,38.7648,38.8125,38.7012,38.7012,72000.0
2013-11-18 13:00:00,48.67,48.8,48.64,48.78,18400.0,38.7012,38.8046,38.6774,38.7887,18400.0
2013-11-18 13:30:00,48.78,48.84,48.72,48.84,20600.0,38.7887,38.8364,38.741,38.8364,20600.0
2013-11-18 14:00:00,48.84,48.84,48.76,48.8,26300.0,38.8364,38.8364,38.7728,38.8046,26300.0
2013-11-18 14:30:00,48.8,48.8,48.57,48.57,26600.0,38.8046,38.8046,38.6217,38.6217,26600.0
2013-11-18 15:00:00,48.58,48.58,48.28,48.35,68600.0,38.6296,38.6296,38.3911,38.4468,68600.0
2013-11-18 15:30:00,48.35,48.35,48.19,48.28,126300.0,38.4468,38.4468,38.3195,38.3911,126300.0
2013-11-19 09:30:00,48.3,48.5,48.11,48.38,23000.0,38.407,38.566,38.2559,38.4706,23000.0
2013-11-19 10:00:00,48.42,48.52,48.34,48.35,28100.0,38.5024,38.5819,38.4388,38.4468,28100.0
2013-11-19 10:30:00,48.35,48.49,48.35,48.45,13700.0,38.4468,38.5581,38.4468,38.5263,13700.0
2013-11-19 11:00:00,48.46,48.47,48.32,48.32,14800.0,38.5342,38.5422,38.4229,38.4229,14800.0
2013-11-19 11:30:00,48.36,48.39,48.28,48.36,14300.0,38.4547,38.4786,38.3911,38.4547,14300.0
2013-11-19 12:00:00,48.36,48.42,48.32,48.38,12500.0,38.4547,38.5024,38.4229,38.4706,12500.0
2013-11-19 12:30:00,48.39,48.4,48.32,48.34,17800.0,38.4786,38.4865,38.4229,38.4388,17800.0
2013-11-19 13:00:00,48.33,48.33,48.09,48.09,13600.0,38.4308,38.4308,38.24,38.24,13600.0
2013-11-19 13:30:00,48.06,48.17,48.0,48.0,49900.0,38.2162,38.3036,38.1684,38.1684,49900.0
2013-11-19 14:00:00,48.02,48.08,47.98,47.98,17700.0,38.1843,38.2321,38.1525,38.1525,17700.0
2013-11-19 14:30:00,47.98,48.21,47.98,48.11,22300.0,38.1525,38.3354,38.1525,38.2559,22300.0
2013-11-19 15:00:00,48.11,48.2,48.11,48.13,26000.0,38.2559,38.3275,38.2559,38.2718,26000.0
2013-11-19 15:30:00,48.15,48.16,47.99,48.04,61600.0,38.2877,38.2957,38.1605,38.2002,61600.0
2013-11-20 09:30:00,48.17,48.32,48.0,48.28,33100.0,38.3036,38.4229,38.1684,38.3911,33100.0
2013-11-20 10:00:00,48.27,48.55,48.16,48.37,37700.0,38.3831,38.6058,38.2957,38.4627,37700.0
2013-11-20 10:30:00,48.37,48.49,48.35,48.37,19400.0,38.4627,38.5581,38.4468,38.4627,19400.0
2013-11-20 11:00:00,48.38,48.5,48.33,48.44,24000.0,38.4706,38.566,38.4308,38.5183,24000.0
2013-11-20 11:30:00,48.44,48.46,48.27,48.29,18200.0,38.5183,38.5342,38.3831,38.399,18200.0
2013-11-20 12:00:00,48.3,48.39,48.27,48.34,11000.0,38.407,38.4786,38.3831,38.4388,11000.0
2013-11-20 12:30:00,48.34,48.43,48.32,48.39,11400.0,38.4388,38.5104,38.4229,38.4786,11400.0
2013-11-20 13:00:00,48.39,48.41,48.34,48.38,10300.0,38.4786,38.4945,38.4388,38.4706,10300.0
2013-11-20 13:30:00,48.39,48.41,48.34,48.34,11100.0,38.4786,38.4945,38.4388,38.4388,11100.0
2013-11-20 14:00:00,48.34,48.39,48.19,48.32,32400.0,38.4388,38.4786,38.3195,38.4229,32400.0
2013-11-20 14:30:00,48.31,48.33,48.16,48.24,37200.0,38.4149,38.4308,38.2957,38.3593,37200.0
2013-11-20 15:00:00,48.25,48.26,47.98,48.04,43000.0,38.3672,38.3752,38.1525,38.2002,43000.0
2013-11-20 15:30:00,48.04,48.13,47.99,48.12,75500.0,38.2002,38.2718,38.1605,38.2639,75500.0
2013-11-21 09:30:00,48.28,48.82,48.28,48.77,31300.0,38.3911,38.8205,38.3911,38.7807,31300.0
2013-11-21 10:00:00,48.81,48.86,48.69,48.81,25800.0,38.8125,38.8523,38.7171,38.8125,25800.0
2013-11-21 10:30:00,48.8,49.05,48.8,49.0,46700.0,38.8046,39.0034,38.8046,38.9636,46700.0
2013-11-21 11:00:00,49.0,49.0,48.81,48.84,38000.0,38.9636,38.9636,38.8125,38.8364,38000.0
2013-11-21 11:30:00,48.84,48.91,48.75,48.88,21000.0,38.8364,38.8921,38.7648,38.8682,21000.0
2013-11-21 12:00:00,48.86,48.88,48.75,48.78,18500.0,38.8523,38.8682,38.7648,38.7887,18500.0
2013-11-21 12:30:00,48.78,48.89,48.74,48.85,58600.0,38.7887,38.8761,38.7569,38.8443,58600.0
2013-11-21 13:00:00,48.85,49.02,48.84,48.99,51700.0,38.8443,38.9795,38.8364,38.9557,51700.0
2013-11-21 13:30:00,48.98,49.07,48.97,48.99,18900.0,38.9477,39.0193,38.9398,38.9557,18900.0
2013-11-21 14:00:00,49.0,49.08,48.99,49.0,23100.0,38.9636,39.0272,38.9557,38.9636,23100.0
2013-11-21 14:30:00,48.99,49.14,48.98,49.14,30200.0,38.9557,39.0749,38.9477,39.0749,30200.0
2013-11-21 15:00:00,49.14,49.19,49.11,49.13,52100.0,39.0749,39.1147,39.0511,39.067,52100.0
2013-11-21 15:30:00,49.14,49.17,49.09,49.13,114400.0,39.0749,39.0988,39.0352,39.067,114400.0
2013-11-22 09:30:00,49.12,49.15,48.73,48.73,28600.0,39.059,39.0829,38.7489,38.7489,28600.0
2013-11-22 10:00:00,48.75,48.84,48.64,48.79,33700.0,38.7648,38.8364,38.6774,38.7966,33700.0
2013-11-22 10:30:00,48.81,49.0,48.8,49.0,38100.0,38.8125,38.9636,38.8046,38.9636,38100.0
2013-11-22 11:00:00,49.01,49.07,48.97,49.01,26800.0,38.9716,39.0193,38.9398,38.9716,26800.0
2013-11-22 11:30:00,49.01,49.21,48.99,49.21,31200.0,38.9716,39.1306,38.9557,39.1306,31200.0
2013-11-22 12:00:00,49.22,49.28,49.17,49.18,34900.0,39.1386,39.1863,39.0988,39.1067,34900.0
2013-11-22 12:30:00,49.18,49.34,49.17,49.34,16000.0,39.1067,39.234,39.0988,39.234,16000.0
2013-11-22 13:00:00,49.33,49.39,49.3,49.33,16100.0,39.226,39.2737,39.2022,39.226,16100.0
2013-11-22 13:30:00,49.35,49.36,49.29,49.33,22100.0,39.2419,39.2499,39.1942,39.226,22100.0
2013-11-22 14:00:00,49.34,49.43,49.34,49.42,30700.0,39.234,39.3055,39.234,39.2976,30700.0
2013-11-22 14:30:00,49.42,49.42,49.36,49.41,35600.0,39.2976,39.2976,39.2499,39.2896,35600.0
2013-11-22 15:00:00,49.41,49.52,49.41,49.48,71100.0,39.2896,39.3771,39.2896,39.3453,71100.0
2013-11-22 15:30:00,49.47,49.5,49.34,49.38,133700.0,39.3373,39.3612,39.234,39.2658,133700.0
2013-11-25 09:30:00,49.41,49.47,49.15,49.21,20000.0,39.2896,39.3373,39.0829,39.1306,20000.0
2013-11-25 10:00:00,49.22,49.25,49.06,49.09,14600.0,39.1386,39.1624,39.0113,39.0352,14600.0
2013-11-25 10:30:00,49.06,49.12,49.05,49.1,61500.0,39.0113,39.059,39.0034,39.0431,61500.0
2013-11-25 11:00:00,49.09,49.18,49.08,49.12,38200.0,39.0352,39.1067,39.0272,39.059,38200.0
2013-11-25 11:30:00,49.11,49.13,49.06,49.08,12100.0,39.0511,39.067,39.0113,39.0272,12100.0
2013-11-25 12:00:00,49.09,49.15,49.08,49.15,10200.0,39.0352,39.0829,39.0272,39.0829,10200.0
2013-11-25 12:30:00,49.17,49.19,49.09,49.11,12400.0,39.0988,39.1147,39.0352,39.0511,12400.0
2013-11-25 13:00:00,49.1,49.14,49.07,49.14,10800.0,39.0431,39.0749,39.0193,39.0749,10800.0
2013-11-25 13:30:00,49.13,49.17,49.11,49.12,11400.0,39.067,39.0988,39.0511,39.059,11400.0
2013-11-25 14:00:00,49.11,49.15,49.09,49.11,15400.0,39.0511,39.0829,39.0352,39.0511,15400.0
2013-11-25 14:30:00,49.11,49.12,49.02,49.03,14300.0,39.0511,39.059,38.9795,38.9875,14300.0
2013-11-25 15:00:00,49.03,49.04,48.94,49.01,40200.0,38.9875,38.9954,38.9159,38.9716,40200.0
2013-11-25 15:30:00,49.01,49.02,48.93,48.96,86100.0,38.9716,38.9795,38.908,38.9318,86100.0
2013-11-26 09:30:00,48.99,49.38,48.89,49.38,35200.0,38.9557,39.2658,38.8761,39.2658,35200.0
2013-11-26 10:00:00,49.37,49.4,49.25,49.25,44600.0,39.2578,39.2817,39.1624,39.1624,44600.0
2013-11-26 10:30:00,49.25,49.31,49.14,49.18,40300.0,39.1624,39.2101,39.0749,39.1067,40300.0
2013-11-26 11:00:00,49.2,49.34,49.2,49.25,37600.0,39.1227,39.234,39.1227,39.1624,37600.0
2013-11-26 11:30:00,49.25,49.34,49.09,49.09,40300.0,39.1624,39.234,39.0352,39.0352,40300.0
2013-11-26 12:00:00,49.09,49.19,49.08,49.18,49400.0,39.0352,39.1147,39.0272,39.1067,49400.0
2013-11-26 12:30:00,49.16,49.17,48.99,48.99,40400.0,39.0908,39.0988,38.9557,38.9557,40400.0
2013-11-26 13:00:00,48.98,48.98,48.73,48.73,43400.0,38.9477,38.9477,38.7489,38.7489,43400.0
2013-11-26 13:30:00,48.73,48.83,48.71,48.72,29900.0,38.7489,38.8284,38.733,38.741,29900.0
2013-11-26 14:00:00,48.72,48.76,48.67,48.76,36700.0,38.741,38.7728,38.7012,38.7728,36700.0
2013-11-26 14:30:00,48.76,48.89,48.76,48.84,38800.0,38.7728,38.8761,38.7728,38.8364,38800.0
2013-11-26 15:00:00,48.84,48.84,48.76,48.77,56400.0,38.8364,38.8364,38.7728,38.7807,56400.0
2013-11-26 15:30:00,48.77,48.81,48.66,48.74,172900.0,38.7807,38.8125,38.6933,38.7569,172900.0
2013-11-27 09:30:00,48.92,49.11,48.76,48.86,23600.0,38.9,39.0511,38.7728,38.8523,23600.0
2013-11-27 10:00:00,48.89,49.09,48.76,49.09,50100.0,38.8761,39.0352,38.7728,39.0352,50100.0
2013-11-27 10:30:00,49.06,49.35,49.06,49.34,49400.0,39.0113,39.2419,39.0113,39.234,49400.0
2013-11-27 11:00:00,49.35,49.45,49.33,49.39,25000.0,39.2419,39.3214,39.226,39.2737,25000.0
2013-11-27 11:30:00,49.39,49.48,49.32,49.45,37500.0,39.2737,39.3453,39.2181,39.3214,37500.0
2013-11-27 12:00:00,49.44,49.51,49.41,49.48,33600.0,39.3135,39.3692,39.2896,39.3453,33600.0
2013-11-27 12:30:00,49.48,49.49,49.35,49.35,18400.0,39.3453,39.3533,39.2419,39.2419,18400.0
2013-11-27 13:00:00,49.32,49.32,49.2,49.22,16200.0,39.2181,39.2181,39.1227,39.1386,16200.0
2013-11-27 13:30:00,49.22,49.22,49.11,49.13,19900.0,39.1386,39.1386,39.0511,39.067,19900.0
2013-11-27 14:00:00,49.13,49.13,49.0,49.04,31400.0,39.067,39.067,38.9636,38.9954,31400.0
2013-11-27 14:30:00,49.05,49.13,49.04,49.08,27200.0,39.0034,39.067,38.9954,39.0272,27200.0
2013-11-27 15:00:00,49.09,49.09,48.99,49.02,34200.0,39.0352,39.0352,38.9557,38.9795,34200.0
2013-11-27 15:30:00,49.02,49.12,49.01,49.07,82700.0,38.9795,39.059,38.9716,39.0193,82700.0
2013-11-29 09:30:00,49.05,49.51,48.85,48.85,22300.0,39.0034,39.3692,38.8443,38.8443,22300.0
2013-11-29 10:00:00,48.85,49.0,48.77,48.97,28900.0,38.8443,38.9636,38.7807,38.9398,28900.0
2013-11-29 10:30:00,49.0,49.06,48.98,49.05,15100.0,38.9636,39.0113,38.9477,39.0034,15100.0
2013-11-29 11:00:00,49.04,49.04,48.82,48.83,16300.0,38.9954,38.9954,38.8205,38.8284,16300.0
2013-11-29 11:30:00,48.8,49.04,48.8,49.04,20400.0,38.8046,38.9954,38.8046,38.9954,20400.0
2013-11-29 12:00:00,49.04,49.17,49.04,49.16,19000.0,38.9954,39.0988,38.9954,39.0908,19000.0
2013-11-29 12:30:00,49.16,49.19,48.78,48.92,50400.0,39.0908,39.1147,38.7887,38.9,50400.0
2013-12-02 09:30:00,48.6,48.89,48.42,48.65,27000.0,38.8726,39.1046,38.7286,38.9126,27000.0
2013-12-02 10:00:00,48.64,48.96,48.58,48.91,60700.0,38.9046,39.1605,38.8566,39.1205,60700.0
2013-12-02 10:30:00,48.93,49.44,48.93,49.42,64500.0,39.1365,39.5445,39.1365,39.5285,64500.0
2013-12-02 11:00:00,49.45,49.51,49.34,49.36,20800.0,39.5525,39.6005,39.4645,39.4805,20800.0
2013-12-02 11:30:00,49.35,49.39,49.22,49.33,20300.0,39.4725,39.5045,39.3685,39.4565,20300.0
2013-12-02 12:00:00,49.33,49.43,49.22,49.43,15400.0,39.4565,39.5365,39.3685,39.5365,15400.0
2013-12-02 12:30:00,49.43,49.43,49.3,49.31,11700.0,39.5365,39.5365,39.4325,39.4405,11700.0
2013-12-02 13:00:00,49.31,49.31,49.19,49.26,22000.0,39.4405,39.4405,39.3445,39.4005,22000.0
2013-12-02 13:30:00,49.24,49.36,49.23,49.23,39900.0,39.3845,39.4805,39.3765,39.3765,39900.0
2013-12-02 14:00:00,49.24,49.26,49.01,49.07,35800.0,39.3845,39.4005,39.2005,39.2485,35800.0
2013-12-02 14:30:00,49.08,49.24,49.06,49.2,70100.0,39.2565,39.3845,39.2405,39.3525,70100.0
2013-12-02 15:00:00,49.21,49.23,49.15,49.22,103900.0,39.3605,39.3765,39.3125,39.3685,103900.0
2013-12-02 15:30:00,49.22,49.4,49.2,49.36,324900.0,39.3685,39.5125,39.3525,39.4805,324900.0
2013-12-03 09:30:00,49.25,49.25,48.87,49.18,60100.0,39.3925,39.3925,39.0886,39.3365,60100.0
2013-12-03 10:00:00,49.16,49.18,48.96,49.01,59500.0,39.3205,39.3365,39.1605,39.2005,59500.0
2013-12-03 10:30:00,49.03,49.04,48.96,48.99,36200.0,39.2165,39.2245,39.1605,39.1845,36200.0
2013-12-03 11:00:00,49.0,49.01,48.74,48.77,37300.0,39.1925,39.2005,38.9846,39.0086,37300.0
2013-12-03 11:30:00,48.77,48.86,48.77,48.8,43100.0,39.0086,39.0806,39.0086,39.0326,43100.0
2013-12-03 12:00:00,48.81,48.9,48.77,48.89,39400.0,39.0406,39.1126,39.0086,39.1046,39400.0
2013-12-03 12:30:00,48.89,48.91,48.8,48.87,31300.0,39.1046,39.1205,39.0326,39.0886,31300.0
2013-12-03 13:00:00,48.85,48.87,48.74,48.77,42500.0,39.0726,39.0886,38.9846,39.0086,42500.0
2013-12-03 13:30:00,48.75,48.87,48.72,48.86,33100.0,38.9926,39.0886,38.9686,39.0806,33100.0
2013-12-03 14:00:00,48.84,48.9,48.8,48.85,43600.0,39.0646,39.1126,39.0326,39.0726,43600.0
2013-12-03 14:30:00,48.84,48.97,48.83,48.96,48200.0,39.0646,39.1685,39.0566,39.1605,48200.0
2013-12-03 15:00:00,48.96,48.97,48.9,48.96,70000.0,39.1605,39.1685,39.1126,39.1605,70000.0
2013-12-03 15:30:00,48.96,49.09,48.95,49.04,131000.0,39.1605,39.2645,39.1525,39.2245,131000.0
2013-12-04 09:30:00,48.92,49.04,48.76,48.9,52300.0,39.1285,39.2245,39.0006,39.1126,52300.0
2013-12-04 10:00:00,48.87,49.4,48.85,49.17,156200.0,39.0886,39.5125,39.0726,39.3285,156200.0
2013-12-04 10:30:00,49.15,49.16,48.92,48.94,39400.0,39.3125,39.3205,39.1285,39.1445,39400.0
2013-12-04 11:00:00,48.94,49.22,48.88,49.19,192100.0,39.1445,39.3685,39.0966,39.3445,192100.0
2013-12-04 11:30:00,49.19,49.49,49.19,49.4,121100.0,39.3445,39.5845,39.3445,39.5125,121100.0
2013-12-04 12:00:00,49.41,49.42,49.06,49.07,154700.0,39.5205,39.5285,39.2405,39.2485,154700.0
2013-12-04 12:30:00,49.06,49.07,48.9,48.93,30100.0,39.2405,39.2485,39.1126,39.1365,30100.0
2013-12-04 13:00:00,48.93,48.98,48.56,48.58,27600.0,39.1365,39.1765,38.8406,38.8566,27600.0
2013-12-04 13:30:00,48.55,48.65,48.46,48.65,34600.0,38.8326,38.9126,38.7606,38.9126,34600.0
2013-12-04 14:00:00,48.65,49.06,48.65,49.01,59100.0,38.9126,39.2405,38.9126,39.2005,59100.0
2013-12-04 14:30:00,48.99,49.19,48.99,49.01,71100.0,39.1845,39.3445,39.1845,39.2005,71100.0
2013-12-04 15:00:00,49.02,49.25,48.95,49.25,44200.0,39.2085,39.3925,39.1525,39.3925,44200.0
2013-12-04 15:30:00,49.26,49.35,49.07,49.07,177300.0,39.4005,39.4725,39.2485,39.2485,177300.0
2013-12-05 09:30:00,48.81,49.15,48.81,49.02,81600.0,39.0406,39.3125,39.0406,39.2085,81600.0
2013-12-05 10:00:00,49.0,49.06,48.68,48.76,71700.0,39.1925,39.2405,38.9366,39.0006,71700.0
2013-12-05 10:30:00,48.81,48.99,48.76,48.89,164100.0,39.0406,39.1845,39.0006,39.1046,164100.0
2013-12-05 11:00:00,48.85,48.94,48.72,48.72,138300.0,39.0726,39.1445,38.9686,38.9686,138300.0
2013-12-05 11:30:00,48.73,48.86,48.53,48.54,91000.0,38.9766,39.0806,38.8166,38.8246,91000.0
2013-12-05 12:00:00,48.54,48.66,48.53,48.56,15100.0,38.8246,38.9206,38.8166,38.8406,15100.0
2013-12-05 12:30:00,48.57,48.58,48.45,48.45,20100.0,38.8486,38.8566,38.7526,38.7526,20100.0
2013-12-05 13:00:00,48.44,48.46,48.3,48.3,27300.0,38.7446,38.7606,38.6326,38.6326,27300.0
2013-12-05 13:30:00,48.32,48.42,48.28,48.36,67500.0,38.6486,38.7286,38.6166,38.6806,67500.0
2013-12-05 14:00:00,48.36,48.45,48.23,48.29,37700.0,38.6806,38.7526,38.5767,38.6246,37700.0
2013-12-05 14:30:00,48.3,48.33,48.19,48.21,36000.0,38.6326,38.6566,38.5447,38.5607,36000.0
2013-12-05 15:00:00,48.21,48.31,48.16,48.27,47600.0,38.5607,38.6406,38.5207,38.6086,47600.0
2013-12-05 15:30:00,48.27,48.62,48.26,48.55,253600.0,38.6086,38.8886,38.6006,38.8326,253600.0
2013-12-06 09:30:00,49.0,49.45,48.95,49.2,55000.0,39.1925,39.5525,39.1525,39.3525,55000.0
2013-12-06 10:00:00,49.24,49.69,49.22,49.58,149200.0,39.3845,39.7444,39.3685,39.6564,149200.0
2013-12-06 10:30:00,49.59,49.59,49.37,49.43,32900.0,39.6644,39.6644,39.4885,39.5365,32900.0
2013-12-06 11:00:00,49.39,49.53,49.28,49.31,20600.0,39.5045,39.6165,39.4165,39.4405,20600.0
2013-12-06 11:30:00,49.32,49.42,49.31,49.38,31300.0,39.4485,39.5285,39.4405,39.4965,31300.0
2013-12-06 12:00:00,49.4,49.4,49.23,49.25,55100.0,39.5125,39.5125,39.3765,39.3925,55100.0
2013-12-06 12:30:00,49.25,49.26,49.16,49.19,27400.0,39.3925,39.4005,39.3205,39.3445,27400.0
2013-12-06 13:00:00,49.2,49.28,49.14,49.25,19000.0,39.3525,39.4165,39.3045,39.3925,19000.0
2013-12-06 13:30:00,49.26,49.44,49.26,49.36,36100.0,39.4005,39.5445,39.4005,39.4805,36100.0
2013-12-06 14:00:00,49.36,49.6,49.36,49.6,42900.0,39.4805,39.6724,39.4805,39.6724,42900.0
2013-12-06 14:30:00,49.59,49.6,49.45,49.5,48200.0,39.6644,39.6724,39.5525,39.5925,48200.0
2013-12-06 15:00:00,49.5,49.66,49.5,49.65,72200.0,39.5925,39.7204,39.5925,39.7124,72200.0
2013-12-06 15:30:00,49.65,49.68,49.56,49.64,122500.0,39.7124,39.7364,39.6405,39.7044,122500.0
2013-12-09 09:30:00,49.74,49.89,49.62,49.85,50700.0,39.7844,39.9044,39.6884,39.8724,50700.0
2013-12-09 10:00:00,49.83,49.83,49.44,49.45,29000.0,39.8564,39.8564,39.5445,39.5525,29000.0
2013-12-09 10:30:00,49.43,49.61,49.34,49.57,58500.0,39.5365,39.6804,39.4645,39.6484,58500.0
2013-12-09 11:00:00,49.57,49.57,49.39,49.49,70100.0,39.6484,39.6484,39.5045,39.5845,70100.0
2013-12-09 11:30:00,49.48,49.48,49.33,49.33,30200.0,39.5765,39.5765,39.4565,39.4565,30200.0
2013-12-09 12:00:00,49.33,49.51,49.33,49.46,55100.0,39.4565,39.6005,39.4565,39.5605,55100.0
2013-12-09 12:30:00,49.48,49.58,49.45,49.55,32500.0,39.5765,39.6564,39.5525,39.6325,32500.0
2013-12-09 13:00:00,49.55,49.58,49.5,49.56,28800.0,39.6325,39.6564,39.5925,39.6405,28800.0
2013-12-09 13:30:00,49.55,49.55,49.46,49.46,41100.0,39.6325,39.6325,39.5605,39.5605,41100.0
2013-12-09 14:00:00,49.47,49.52,49.45,49.46,39500.0,39.5685,39.6085,39.5525,39.5605,39500.0
2013-12-09 14:30:00,49.46,49.51,49.44,49.46,52400.0,39.5605,39.6005,39.5445,39.5605,52400.0
2013-12-09 15:00:00,49.46,49.48,49.33,49.34,49000.0,39.5605,39.5765,39.4565,39.4645,49000.0
2013-12-09 15:30:00,49.34,49.41,49.28,49.33,277200.0,39.4645,39.5205,39.4165,39.4565,277200.0
2013-12-10 09:30:00,49.22,49.61,49.04,49.47,53300.0,39.3685,39.6804,39.2245,39.5685,53300.0
2013-12-10 10:00:00,49.46,49.64,49.43,49.63,33600.0,39.5605,39.7044,39.5365,39.6964,33600.0
2013-12-10 10:30:00,49.63,49.68,49.54,49.62,39600.0,39.6964,39.7364,39.6245,39.6884,39600.0
2013-12-10 11:00:00,49.59,49.59,49.45,49.45,48300.0,39.6644,39.6644,39.5525,39.5525,48300.0
2013-12-10 11:30:00,49.45,49.48,49.31,49.43,159600.0,39.5525,39.5765,39.4405,39.5365,159600.0
2013-12-10 12:00:00,49.44,49.48,49.3,49.39,29300.0,39.5445,39.5765,39.4325,39.5045,29300.0
2013-12-10 12:30:00,49.38,49.39,49.21,49.39,27700.0,39.4965,39.5045,39.3605,39.5045,27700.0
2013-12-10 13:00:00,49.39,49.43,49.29,49.29,33200.0,39.5045,39.5365,39.4245,39.4245,33200.0
2013-12-10 13:30:00,49.31,49.35,49.24,49.26,27000.0,39.4405,39.4725,39.3845,39.4005,27000.0
2013-12-10 14:00:00,49.24,49.25,49.09,49.12,30400.0,39.3845,39.3925,39.2645,39.2885,30400.0
2013-12-10 14:30:00,49.12,49.14,49.03,49.14,43600.0,39.2885,39.3045,39.2165,39.3045,43600.0
2013-12-10 15:00:00,49.15,49.19,49.03,49.06,65000.0,39.3125,39.3445,39.2165,39.2405,65000.0
2013-12-10 15:30:00,49.06,49.07,49.01,49.01,151600.0,39.2405,39.2485,39.2005,39.2005,151600.0
2013-12-11 09:30:00,49.14,49.36,48.48,48.53,67800.0,39.3045,39.4805,38.7766,38.8166,67800.0
2013-12-11 10:00:00,48.57,48.57,48.15,48.15,65000.0,38.8486,38.8486,38.5127,38.5127,65000.0
2013-12-11 10:30:00,48.18,48.43,48.16,48.35,65000.0,38.5367,38.7366,38.5207,38.6726,65000.0
2013-12-11 11:00:00,48.34,48.35,48.12,48.2,49400.0,38.6646,38.6726,38.4887,38.5527,49400.0
2013-12-11 11:30:00,48.22,48.28,48.14,48.23,109700.0,38.5687,38.6166,38.5047,38.5767,109700.0
2013-12-11 12:00:00,48.22,48.29,48.18,48.2,58800.0,38.5687,38.6246,38.5367,38.5527,58800.0
2013-12-11 12:30:00,48.2,48.32,48.18,48.21,29400.0,38.5527,38.6486,38.5367,38.5607,29400.0
2013-12-11 13:00:00,48.21,48.34,48.19,48.25,50100.0,38.5607,38.6646,38.5447,38.5927,50100.0
2013-12-11 13:30:00,48.25,48.41,48.24,48.39,50900.0,38.5927,38.7206,38.5847,38.7046,50900.0
2013-12-11 14:00:00,48.39,48.43,48.26,48.33,30600.0,38.7046,38.7366,38.6006,38.6566,30600.0
2013-12-11 14:30:00,48.33,48.33,48.23,48.24,41200.0,38.6566,38.6566,38.5767,38.5847,41200.0
2013-12-11 15:00:00,48.25,48.28,48.13,48.15,79200.0,38.5927,38.6166,38.4967,38.5127,79200.0
2013-12-11 15:30:00,48.15,48.19,48.03,48.12,256700.0,38.5127,38.5447,38.4167,38.4887,256700.0
2013-12-12 09:30:00,48.1,48.28,47.97,48.25,33100.0,38.4727,38.6166,38.3687,38.5927,33100.0
2013-12-12 10:00:00,48.22,48.33,47.98,48.07,75600.0,38.5687,38.6566,38.3767,38.4487,75600.0
2013-12-12 10:30:00,48.08,48.19,48.02,48.19,124700.0,38.4567,38.5447,38.4087,38.5447,124700.0
2013-12-12 11:00:00,48.19,48.23,48.12,48.13,46200.0,38.5447,38.5767,38.4887,38.4967,46200.0
2013-12-12 11:30:00,48.14,48.22,48.12,48.16,19800.0,38.5047,38.5687,38.4887,38.5207,19800.0
2013-12-12 12:00:00,48.14,48.16,47.94,47.99,28000.0,38.5047,38.5207,38.3447,38.3847,28000.0
2013-12-12 12:30:00,47.98,48.03,47.94,47.99,60400.0,38.3767,38.4167,38.3447,38.3847,60400.0
2013-12-12 13:00:00,48.01,48.18,48.0,48.18,40400.0,38.4007,38.5367,38.3927,38.5367,40400.0
2013-12-12 13:30:00,48.17,48.21,48.09,48.1,37400.0,38.5287,38.5607,38.4647,38.4727,37400.0
2013-12-12 14:00:00,48.09,48.2,48.09,48.18,61400.0,38.4647,38.5527,38.4647,38.5367,61400.0
2013-12-12 14:30:00,48.19,48.24,48.14,48.2,34900.0,38.5447,38.5847,38.5047,38.5527,34900.0
2013-12-12 15:00:00,48.2,48.21,48.08,48.16,66400.0,38.5527,38.5607,38.4567,38.5207,66400.0
2013-12-12 15:30:00,48.15,48.17,48.01,48.07,202800.0,38.5127,38.5287,38.4007,38.4487,202800.0
2013-12-13 09:30:00,48.15,48.46,48.11,48.26,28100.0,38.5127,38.7606,38.4807,38.6006,28100.0
2013-12-13 10:00:00,48.28,48.34,48.11,48.17,19500.0,38.6166,38.6646,38.4807,38.5287,19500.0
2013-12-13 10:30:00,48.18,48.33,48.12,48.3,62400.0,38.5367,38.6566,38.4887,38.6326,62400.0
2013-12-13 11:00:00,48.3,48.48,48.18,48.45,51800.0,38.6326,38.7766,38.5367,38.7526,51800.0
2013-12-13 11:30:00,48.43,48.48,48.34,48.44,26800.0,38.7366,38.7766,38.6646,38.7446,26800.0
2013-12-13 12:00:00,48.44,48.55,48.39,48.55,31600.0,38.7446,38.8326,38.7046,38.8326,31600.0
2013-12-13 12:30:00,48.55,48.55,48.44,48.51,26100.0,38.8326,38.8326,38.7446,38.8006,26100.0
2013-12-13 13:00:00,48.5,48.55,48.48,48.53,33900.0,38.7926,38.8326,38.7766,38.8166,33900.0
2013-12-13 13:30:00,48.53,48.62,48.5,48.61,46900.0,38.8166,38.8886,38.7926,38.8806,46900.0
2013-12-13 14:00:00,48.6,48.61,48.49,48.51,57500.0,38.8726,38.8806,38.7846,38.8006,57500.0
2013-12-13 14:30:00,48.51,48.64,48.51,48.61,39500.0,38.8006,38.9046,38.8006,38.8806,39500.0
2013-12-13 15:00:00,48.61,48.78,48.61,48.76,66900.0,38.8806,39.0166,38.8806,39.0006,66900.0
2013-12-13 15:30:00,48.75,48.83,48.64,48.67,179600.0,38.9926,39.0566,38.9046,38.9286,179600.0
2013-12-16 09:30:00,48.76,49.15,48.3,49.01,31100.0,39.0006,39.3125,38.6326,39.2005,31100.0
2013-12-16 10:00:00,49.01,49.11,48.99,49.04,20100.0,39.2005,39.2805,39.1845,39.2245,20100.0
2013-12-16 10:30:00,49.02,49.04,48.91,48.98,32600.0,39.2085,39.2245,39.1205,39.1765,32600.0
2013-12-16 11:00:00,48.97,49.04,48.9,48.99,36000.0,39.1685,39.2245,39.1126,39.1845,36000.0
2013-12-16 11:30:00,48.97,49.19,48.91,49.19,61500.0,39.1685,39.3445,39.1205,39.3445,61500.0
2013-12-16 12:00:00,49.18,49.28,49.02,49.02,48000.0,39.3365,39.4165,39.2085,39.2085,48000.0
2013-12-16 12:30:00,49.05,49.07,48.99,49.01,33300.0,39.2325,39.2485,39.1845,39.2005,33300.0
2013-12-16 13:00:00,49.02,49.07,48.9,49.05,38400.0,39.2085,39.2485,39.1126,39.2325,38400.0
2013-12-16 13:30:00,49.04,49.23,49.02,49.22,27800.0,39.2245,39.3765,39.2085,39.3685,27800.0
2013-12-16 14:00:00,49.21,49.26,49.17,49.18,39200.0,39.3605,39.4005,39.3285,39.3365,39200.0
2013-12-16 14:30:00,49.18,49.18,49.07,49.1,34900.0,39.3365,39.3365,39.2485,39.2725,34900.0
2013-12-16 15:00:00,49.1,49.2,49.1,49.17,39200.0,39.2725,39.3525,39.2725,39.3285,39200.0
2013-12-16 15:30:00,49.16,49.21,49.06,49.08,260000.0,39.3205,39.3605,39.2405,39.2565,260000.0
2013-12-17 09:30:00,49.12,49.19,48.66,48.97,42700.0,39.2885,39.3445,38.9206,39.1685,42700.0
2013-12-17 10:00:00,48.96,48.97,48.84,48.91,31500.0,39.1605,39.1685,39.0646,39.1205,31500.0
2013-12-17 10:30:00,48.91,48.91,48.66,48.69,36200.0,39.1205,39.1205,38.9206,38.9446,36200.0
2013-12-17 11:00:00,48.7,48.74,48.59,48.61,33100.0,38.9526,38.9846,38.8646,38.8806,33100.0
2013-12-17 11:30:00,48.62,48.68,48.57,48.66,30700.0,38.8886,38.9366,38.8486,38.9206,30700.0
2013-12-17 12:00:00,48.63,48.8,48.63,48.77,42600.0,38.8966,39.0326,38.8966,39.0086,42600.0
2013-12-17 12:30:00,48.77,48.77,48.69,48.7,137600.0,39.0086,39.0086,38.9446,38.9526,137600.0
2013-12-17 13:00:00,48.7,48.88,48.69,48.86,37100.0,38.9526,39.0966,38.9446,39.0806,37100.0
2013-12-17 13:30:00,48.85,49.06,48.85,49.03,32800.0,39.0726,39.2405,39.0726,39.2165,32800.0
2013-12-17 14:00:00,49.04,49.2,49.03,49.14,129700.0,39.2245,39.3525,39.2165,39.3045,129700.0
2013-12-17 14:30:00,49.15,49.18,49.07,49.08,62100.0,39.3125,39.3365,39.2485,39.2565,62100.0
2013-12-17 15:00:00,49.08,49.11,49.06,49.07,55800.0,39.2565,39.2805,39.2405,39.2485,55800.0
2013-12-17 15:30:00,49.06,49.16,49.05,49.12,216100.0,39.2405,39.3205,39.2325,39.2885,216100.0
2013-12-18 09:30:00,49.11,49.24,48.92,48.93,32800.0,39.2805,39.3845,39.1285,39.1365,32800.0
2013-12-18 10:00:00,48.93,49.15,48.88,49.09,26300.0,39.1365,39.3125,39.0966,39.2645,26300.0
2013-12-18 10:30:00,49.1,49.15,48.97,49.04,40900.0,39.2725,39.3125,39.1685,39.2245,40900.0
2013-12-18 11:00:00,49.06,49.09,49.03,49.07,20700.0,39.2405,39.2645,39.2165,39.2485,20700.0
2013-12-18 11:30:00,49.05,49.05,48.92,48.98,39300.0,39.2325,39.2325,39.1285,39.1765,39300.0
2013-12-18 12:00:00,48.98,49.09,48.97,49.06,22900.0,39.1765,39.2645,39.1685,39.2405,22900.0
2013-12-18 12:30:00,49.06,49.08,49.01,49.05,26000.0,39.2405,39.2565,39.2005,39.2325,26000.0
2013-12-18 13:00:00,49.05,49.05,48.9,49.02,33700.0,39.2325,39.2325,39.1126,39.2085,33700.0
2013-12-18 13:30:00,49.02,49.24,48.92,49.07,64000.0,39.2085,39.3845,39.1285,39.2485,64000.0
2013-12-18 14:00:00,48.99,49.57,48.66,49.26,152100.0,39.1845,39.6484,38.9206,39.4005,152100.0
2013-12-18 14:30:00,49.26,49.49,49.21,49.49,109900.0,39.4005,39.5845,39.3605,39.5845,109900.0
2013-12-18 15:00:00,49.48,49.56,49.37,49.49,112700.0,39.5765,39.6405,39.4885,39.5845,112700.0
2013-12-18 15:30:00,49.49,49.74,49.45,49.64,199600.0,39.5845,39.7844,39.5525,39.7044,199600.0
2013-12-19 09:30:00,49.54,49.67,49.28,49.38,30000.0,39.6245,39.7284,39.4165,39.4965,30000.0
2013-12-19 10:00:00,49.37,49.5,49.33,49.47,30400.0,39.4885,39.5925,39.4565,39.5685,30400.0
2013-12-19 10:30:00,49.47,49.49,49.36,49.36,20600.0,39.5685,39.5845,39.4805,39.4805,20600.0
2013-12-19 11:00:00,49.38,49.38,49.19,49.27,23200.0,39.4965,39.4965,39.3445,39.4085,23200.0
2013-12-19 11:30:00,49.25,49.37,49.24,49.34,24000.0,39.3925,39.4885,39.3845,39.4645,24000.0
2013-12-19 12:00:00,49.34,49.42,49.28,49.42,25400.0,39.4645,39.5285,39.4165,39.5285,25400.0
2013-12-19 12:30:00,49.43,49.43,49.32,49.42,22700.0,39.5365,39.5365,39.4485,39.5285,22700.0
2013-12-19 13:00:00,49.45,49.5,49.42,49.46,30900.0,39.5525,39.5925,39.5285,39.5605,30900.0
2013-12-19 13:30:00,49.45,49.49,49.4,49.41,20100.0,39.5525,39.5845,39.5125,39.5205,20100.0
2013-12-19 14:00:00,49.41,49.45,49.37,49.4,30100.0,39.5205,39.5525,39.4885,39.5125,30100.0
2013-12-19 14:30:00,49.39,49.42,49.36,49.39,26400.0,39.5045,39.5285,39.4805,39.5045,26400.0
2013-12-19 15:00:00,49.38,49.5,49.38,49.4,45800.0,39.4965,39.5925,39.4965,39.5125,45800.0
2013-12-19 15:30:00,49.4,49.46,49.3,49.34,156900.0,39.5125,39.5605,39.4325,39.4645,156900.0
2013-12-20 09:30:00,49.42,49.5,49.26,49.34,132700.0,39.5285,39.5925,39.4005,39.4645,132700.0
2013-12-20 10:00:00,49.33,49.49,49.33,49.49,25000.0,39.4565,39.5845,39.4565,39.5845,25000.0
2013-12-20 10:30:00,49.49,49.58,49.42,49.42,31900.0,39.5845,39.6564,39.5285,39.5285,31900.0
2013-12-20 11:00:00,49.41,49.47,49.38,49.4,37000.0,39.5205,39.5685,39.4965,39.5125,37000.0
2013-12-20 11:30:00,49.39,49.53,49.39,49.5,41300.0,39.5045,39.6165,39.5045,39.5925,41300.0
2013-12-20 12:00:00,49.51,49.66,49.51,49.58,49700.0,39.6005,39.7204,39.6005,39.6564,49700.0
2013-12-20 12:30:00,49.58,49.7,49.58,49.68,23800.0,39.6564,39.7524,39.6564,39.7364,23800.0
2013-12-20 13:00:00,49.68,49.71,49.63,49.65,18900.0,39.7364,39.7604,39.6964,39.7124,18900.0
2013-12-20 13:30:00,49.64,49.64,49.55,49.6,28400.0,39.7044,39.7044,39.6325,39.6724,28400.0
2013-12-20 14:00:00,49.59,49.65,49.59,49.63,30100.0,39.6644,39.7124,39.6644,39.6964,30100.0
2013-12-20 14:30:00,49.64,49.65,49.6,49.62,21400.0,39.7044,39.7124,39.6724,39.6884,21400.0
2013-12-20 15:00:00,49.61,49.64,49.54,49.57,41300.0,39.6804,39.7044,39.6245,39.6484,41300.0
2013-12-20 15:30:00,49.57,49.66,49.54,49.61,152200.0,39.6484,39.7204,39.6245,39.6804,152200.0
2013-12-23 09:30:00,49.88,49.95,49.58,49.6,31200.0,39.8964,39.9524,39.6564,39.6724,31200.0
2013-12-23 10:00:00,49.64,49.86,49.61,49.71,79400.0,39.7044,39.8804,39.6804,39.7604,79400.0
2013-12-23 10:30:00,49.73,49.73,49.53,49.55,30600.0,39.7764,39.7764,39.6165,39.6325,30600.0
2013-12-23 11:00:00,49.54,49.62,49.5,49.6,29400.0,39.6245,39.6884,39.5925,39.6724,29400.0
2013-12-23 11:30:00,49.6,49.62,49.54,49.56,26300.0,39.6724,39.6884,39.6245,39.6405,26300.0
2013-12-23 12:00:00,49.57,49.69,49.56,49.69,21000.0,39.6484,39.7444,39.6405,39.7444,21000.0
2013-12-23 12:30:00,49.69,49.7,49.63,49.66,19100.0,39.7444,39.7524,39.6964,39.7204,19100.0
2013-12-23 13:00:00,49.66,49.68,49.65,49.68,17800.0,39.7204,39.7364,39.7124,39.7364,17800.0
2013-12-23 13:30:00,49.68,49.7,49.52,49.58,24900.0,39.7364,39.7524,39.6085,39.6564,24900.0
2013-12-23 14:00:00,49.58,49.61,49.54,49.55,42300.0,39.6564,39.6804,39.6245,39.6325,42300.0
2013-12-23 14:30:00,49.56,49.57,49.41,49.49,48200.0,39.6405,39.6484,39.5205,39.5845,48200.0
2013-12-23 15:00:00,49.49,49.71,49.49,49.67,82500.0,39.5845,39.7604,39.5845,39.7284,82500.0
2013-12-23 15:30:00,49.67,49.69,49.58,49.65,90200.0,39.7284,39.7444,39.6564,39.7124,90200.0
2013-12-24 09:30:00,49.74,49.76,49.62,49.7,32000.0,39.7844,39.8004,39.6884,39.7524,32000.0
2013-12-24 10:00:00,49.69,49.79,49.66,49.75,34900.0,39.7444,39.8244,39.7204,39.7924,34900.0
2013-12-24 10:30:00,49.73,49.91,49.73,49.89,34500.0,39.7764,39.9204,39.7764,39.9044,34500.0
2013-12-24 11:00:00,49.86,49.9,49.83,49.87,33400.0,39.8804,39.9124,39.8564,39.8884,33400.0
2013-12-24 11:30:00,49.89,49.89,49.82,49.87,20700.0,39.9044,39.9044,39.8484,39.8884,20700.0
2013-12-24 12:00:00,49.87,49.89,49.84,49.89,17700.0,39.8884,39.9044,39.8644,39.9044,17700.0
2013-12-24 12:30:00,49.88,49.9,49.79,49.88,52400.0,39.8964,39.9124,39.8244,39.8964,52400.0
2013-12-26 09:30:00,50.0,50.28,49.86,50.16,50900.0,39.9924,40.2163,39.8804,40.1204,50900.0
2013-12-26 10:00:00,50.19,50.28,50.19,50.27,40100.0,40.1444,40.2163,40.1444,40.2083,40100.0
2013-12-26 10:30:00,50.26,50.28,50.15,50.24,17800.0,40.2003,40.2163,40.1124,40.1843,17800.0
2013-12-26 11:00:00,50.22,50.23,50.15,50.17,25000.0,40.1684,40.1763,40.1124,40.1284,25000.0
2013-12-26 11:30:00,50.17,50.21,50.16,50.17,13300.0,40.1284,40.1604,40.1204,40.1284,13300.0
2013-12-26 12:00:00,50.17,50.25,50.13,50.25,33200.0,40.1284,40.1923,40.0964,40.1923,33200.0
2013-12-26 12:30:00,50.27,50.38,50.24,50.33,23300.0,40.2083,40.2963,40.1843,40.2563,23300.0
2013-12-26 13:00:00,50.33,50.46,50.31,50.46,24100.0,40.2563,40.3603,40.2403,40.3603,24100.0
2013-12-26 13:30:00,50.44,50.52,50.38,50.48,41000.0,40.3443,40.4083,40.2963,40.3763,41000.0
2013-12-26 14:00:00,50.47,50.58,50.47,50.56,51100.0,40.3683,40.4563,40.3683,40.4403,51100.0
2013-12-26 14:30:00,50.55,50.6,50.53,50.59,41000.0,40.4323,40.4723,40.4163,40.4643,41000.0
2013-12-26 15:00:00,50.59,50.64,50.58,50.63,60300.0,40.4643,40.5043,40.4563,40.4963,60300.0
2013-12-26 15:30:00,50.63,50.66,50.56,50.59,291300.0,40.4963,40.5203,40.4403,40.4643,291300.0
2013-12-27 09:30:00,50.75,50.84,50.46,50.58,47700.0,40.5923,40.6643,40.3603,40.4563,47700.0
2013-12-27 10:00:00,50.57,50.66,50.54,50.62,30300.0,40.4483,40.5203,40.4243,40.4883,30300.0
2013-12-27 10:30:00,50.62,50.64,50.48,50.58,29900.0,40.4883,40.5043,40.3763,40.4563,29900.0
2013-12-27 11:00:00,50.58,50.82,50.57,50.82,50700.0,40.4563,40.6483,40.4483,40.6483,50700.0
2013-12-27 11:30:00,50.84,50.88,50.74,50.76,54100.0,40.6643,40.6962,40.5843,40.6003,54100.0
2013-12-27 12:00:00,50.75,50.76,50.65,50.73,32500.0,40.5923,40.6003,40.5123,40.5763,32500.0
2013-12-27 12:30:00,50.7,50.72,50.54,50.55,25300.0,40.5523,40.5683,40.4243,40.4323,25300.0
2013-12-27 13:00:00,50.55,50.65,50.55,50.6,29000.0,40.4323,40.5123,40.4323,40.4723,29000.0
2013-12-27 13:30:00,50.6,50.64,50.56,50.64,33400.0,40.4723,40.5043,40.4403,40.5043,33400.0
2013-12-27 14:00:00,50.63,50.64,50.52,50.55,47700.0,40.4963,40.5043,40.4083,40.4323,47700.0
2013-12-27 14:30:00,50.54,50.55,50.47,50.49,49700.0,40.4243,40.4323,40.3683,40.3843,49700.0
2013-12-27 15:00:00,50.5,50.56,50.49,50.56,67700.0,40.3923,40.4403,40.3843,40.4403,67700.0
2013-12-27 15:30:00,50.56,50.58,50.43,50.48,227300.0,40.4403,40.4563,40.3363,40.3763,227300.0
2013-12-30 09:30:00,50.48,50.48,50.11,50.16,62300.0,40.3763,40.3763,40.0804,40.1204,62300.0
2013-12-30 10:00:00,50.16,50.23,50.07,50.1,36900.0,40.1204,40.1763,40.0484,40.0724,36900.0
2013-12-30 10:30:00,50.1,50.22,50.09,50.21,33100.0,40.0724,40.1684,40.0644,40.1604,33100.0
2013-12-30 11:00:00,50.21,50.22,50.16,50.21,33700.0,40.1604,40.1684,40.1204,40.1604,33700.0
2013-12-30 11:30:00,50.2,50.22,50.18,50.19,30400.0,40.1524,40.1684,40.1364,40.1444,30400.0
2013-12-30 12:00:00,50.19,50.23,50.16,50.17,36300.0,40.1444,40.1763,40.1204,40.1284,36300.0
2013-12-30 12:30:00,50.2,50.23,50.15,50.22,23700.0,40.1524,40.1763,40.1124,40.1684,23700.0
2013-12-30 13:00:00,50.21,50.23,50.18,50.18,27700.0,40.1604,40.1763,40.1364,40.1364,27700.0
2013-12-30 13:30:00,50.2,50.24,50.19,50.2,27000.0,40.1524,40.1843,40.1444,40.1524,27000.0
2013-12-30 14:00:00,50.2,50.23,50.18,50.22,44500.0,40.1524,40.1763,40.1364,40.1684,44500.0
2013-12-30 14:30:00,50.22,50.32,50.21,50.3,36400.0,40.1684,40.2483,40.1604,40.2323,36400.0
2013-12-30 15:00:00,50.29,50.34,50.28,50.32,42500.0,40.2243,40.2643,40.2163,40.2483,42500.0
2013-12-30 15:30:00,50.31,50.31,50.21,50.21,112100.0,40.2403,40.2403,40.1604,40.1604,112100.0
2013-12-31 09:30:00,50.46,50.59,50.13,50.18,36500.0,40.3603,40.4643,40.0964,40.1364,36500.0
2013-12-31 10:00:00,50.19,50.31,50.16,50.3,34200.0,40.1444,40.2403,40.1204,40.2323,34200.0
2013-12-31 10:30:00,50.31,50.32,50.21,50.28,17500.0,40.2403,40.2483,40.1604,40.2163,17500.0
2013-12-31 11:00:00,50.29,50.31,50.24,50.29,21300.0,40.2243,40.2403,40.1843,40.2243,21300.0
2013-12-31 11:30:00,50.29,50.29,50.19,50.23,42700.0,40.2243,40.2243,40.1444,40.1763,42700.0
2013-12-31 12:00:00,50.21,50.23,50.16,50.18,17300.0,40.1604,40.1763,40.1204,40.1364,17300.0
2013-12-31 12:30:00,50.18,50.19,50.1,50.17,29700.0,40.1364,40.1444,40.0724,40.1284,29700.0
2013-12-31 13:00:00,50.13,50.19,50.13,50.18,21300.0,40.0964,40.1444,40.0964,40.1364,21300.0
2013-12-31 13:30:00,50.21,50.28,50.18,50.24,16900.0,40.1604,40.2163,40.1364,40.1843,16900.0
2013-12-31 14:00:00,50.26,50.3,50.2,50.23,19300.0,40.2003,40.2323,40.1524,40.1763,19300.0
2013-12-31 14:30:00,50.23,50.24,50.14,50.19,20700.0,40.1763,40.1843,40.1044,40.1444,20700.0
2013-12-31 15:00:00,50.2,50.26,50.15,50.26,57800.0,40.1524,40.2003,40.1124,40.2003,57800.0
2013-12-31 15:30:00,50.27,50.33,50.14,50.2,167600.0,40.2083,40.2563,40.1044,40.1524,167600.0
2014-01-02 09:30:00,50.09,50.2,49.82,49.9,78700.0,40.0644,40.1524,39.8484,39.9124,78700.0
2014-01-02 10:00:00,49.91,50.06,49.81,50.06,41100.0,39.9204,40.0404,39.8404,40.0404,41100.0
2014-01-02 10:30:00,50.04,50.14,50.01,50.1,34500.0,40.0244,40.1044,40.0004,40.0724,34500.0
2014-01-02 11:00:00,50.1,50.11,49.91,49.93,24900.0,40.0724,40.0804,39.9204,39.9364,24900.0
2014-01-02 11:30:00,49.94,49.95,49.61,49.64,38000.0,39.9444,39.9524,39.6804,39.7044,38000.0
2014-01-02 12:00:00,49.67,49.7,49.5,49.55,51600.0,39.7284,39.7524,39.5925,39.6325,51600.0
2014-01-02 12:30:00,49.55,49.59,49.45,49.57,46500.0,39.6325,39.6644,39.5525,39.6484,46500.0
2014-01-02 13:00:00,49.58,49.66,49.57,49.62,28200.0,39.6564,39.7204,39.6484,39.6884,28200.0
2014-01-02 13:30:00,49.62,49.7,49.57,49.68,32900.0,39.6884,39.7524,39.6484,39.7364,32900.0
2014-01-02 14:00:00,49.66,49.86,49.66,49.77,53300.0,39.7204,39.8804,39.7204,39.8084,53300.0
2014-01-02 14:30:00,49.76,49.8,49.66,49.66,43100.0,39.8004,39.8324,39.7204,39.7204,43100.0
2014-01-02 15:00:00,49.66,49.78,49.66,49.66,62500.0,39.7204,39.8164,39.7204,39.7204,62500.0
2014-01-02 15:30:00,49.67,49.71,49.56,49.62,209100.0,39.7284,39.7604,39.6405,39.6884,209100.0
2014-01-03 09:30:00,49.73,49.85,49.61,49.67,41000.0,39.7764,39.8724,39.6804,39.7284,41000.0
2014-01-03 10:00:00,49.67,49.81,49.66,49.74,32100.0,39.7284,39.8404,39.7204,39.7844,32100.0
2014-01-03 10:30:00,49.73,49.73,49.62,49.66,43500.0,39.7764,39.7764,39.6884,39.7204,43500.0
2014-01-03 11:00:00,49.66,49.73,49.53,49.53,44100.0,39.7204,39.7764,39.6165,39.6165,44100.0
2014-01-03 11:30:00,49.54,49.55,49.42,49.48,76300.0,39.6245,39.6325,39.5285,39.5765,76300.0
2014-01-03 12:00:00,49.49,49.6,49.48,49.58,67400.0,39.5845,39.6724,39.5765,39.6564,67400.0
2014-01-03 12:30:00,49.58,49.61,49.51,49.52,33000.0,39.6564,39.6804,39.6005,39.6085,33000.0
2014-01-03 13:00:00,49.52,49.57,49.51,49.55,35300.0,39.6085,39.6484,39.6005,39.6325,35300.0
2014-01-03 13:30:00,49.55,49.58,49.43,49.55,71500.0,39.6325,39.6564,39.5365,39.6325,71500.0
2014-01-03 14:00:00,49.56,49.62,49.55,49.6,51800.0,39.6405,39.6884,39.6325,39.6724,51800.0
2014-01-03 14:30:00,49.6,49.64,49.56,49.63,46400.0,39.6724,39.7044,39.6405,39.6964,46400.0
2014-01-03 15:00:00,49.63,49.73,49.59,49.65,95300.0,39.6964,39.7764,39.6644,39.7124,95300.0
2014-01-03 15:30:00,49.65,49.68,49.51,49.55,209700.0,39.7124,39.7364,39.6005,39.6325,209700.0
2014-01-06 09:30:00,49.79,50.0,49.71,49.98,57900.0,39.8244,39.9924,39.7604,39.9764,57900.0
2014-01-06 10:00:00,49.97,50.0,49.84,49.91,60100.0,39.9684,39.9924,39.8644,39.9204,60100.0
2014-01-06 10:30:00,49.88,49.9,49.58,49.64,58400.0,39.8964,39.9124,39.6564,39.7044,58400.0
2014-01-06 11:00:00,49.61,49.65,49.54,49.6,63400.0,39.6804,39.7124,39.6245,39.6724,63400.0
2014-01-06 11:30:00,49.6,49.62,49.48,49.56,49100.0,39.6724,39.6884,39.5765,39.6405,49100.0
2014-01-06 12:00:00,49.55,49.56,49.38,49.38,34300.0,39.6325,39.6405,39.4965,39.4965,34300.0
2014-01-06 12:30:00,49.36,49.42,49.33,49.4,34400.0,39.4805,39.5285,39.4565,39.5125,34400.0
2014-01-06 13:00:00,49.4,49.52,49.39,49.5,45500.0,39.5125,39.6085,39.5045,39.5925,45500.0
2014-01-06 13:30:00,49.5,49.63,49.43,49.59,50800.0,39.5925,39.6964,39.5365,39.6644,50800.0
2014-01-06 14:00:00,49.6,49.61,49.46,49.49,43400.0,39.6724,39.6804,39.5605,39.5845,43400.0
2014-01-06 14:30:00,49.48,49.56,49.48,49.55,52000.0,39.5765,39.6405,39.5765,39.6325,52000.0
2014-01-06 15:00:00,49.55,49.55,49.46,49.48,76800.0,39.6325,39.6325,39.5605,39.5765,76800.0
2014-01-06 15:30:00,49.49,49.53,49.39,49.42,205400.0,39.5845,39.6165,39.5045,39.5285,205400.0
2014-01-07 09:30:00,49.51,49.63,49.34,49.44,63300.0,39.6005,39.6964,39.4645,39.5445,63300.0
2014-01-07 10:00:00,49.44,49.53,49.38,49.47,117000.0,39.5445,39.6165,39.4965,39.5685,117000.0
2014-01-07 10:30:00,49.46,49.51,49.43,49.49,92600.0,39.5605,39.6005,39.5365,39.5845,92600.0
2014-01-07 11:00:00,49.5,49.51,49.44,49.47,81100.0,39.5925,39.6005,39.5445,39.5685,81100.0
2014-01-07 11:30:00,49.46,49.59,49.46,49.56,100900.0,39.5605,39.6644,39.5605,39.6405,100900.0
2014-01-07 12:00:00,49.56,49.62,49.52,49.54,26800.0,39.6405,39.6884,39.6085,39.6245,26800.0
2014-01-07 12:30:00,49.55,49.59,49.48,49.52,35900.0,39.6325,39.6644,39.5765,39.6085,35900.0
2014-01-07 13:00:00,49.52,49.52,49.45,49.5,76900.0,39.6085,39.6085,39.5525,39.5925,76900.0
2014-01-07 13:30:00,49.49,49.51,49.41,49.49,79900.0,39.5845,39.6005,39.5205,39.5845,79900.0
2014-01-07 14:00:00,49.5,49.63,49.45,49.62,64800.0,39.5925,39.6964,39.5525,39.6884,64800.0
2014-01-07 14:30:00,49.62,49.73,49.61,49.7,41500.0,39.6884,39.7764,39.6804,39.7524,41500.0
2014-01-07 15:00:00,49.71,49.78,49.63,49.64,106900.0,39.7604,39.8164,39.6964,39.7044,106900.0
2014-01-07 15:30:00,49.63,49.73,49.6,49.62,200300.0,39.6964,39.7764,39.6724,39.6884,200300.0
2014-01-08 09:30:00,49.75,49.77,49.29,49.41,125300.0,39.7924,39.8084,39.4245,39.5205,125300.0
2014-01-08 10:00:00,49.4,49.74,49.35,49.72,110500.0,39.5125,39.7844,39.4725,39.7684,110500.0
2014-01-08 10:30:00,49.72,49.78,49.63,49.72,194600.0,39.7684,39.8164,39.6964,39.7684,194600.0
2014-01-08 11:00:00,49.73,49.85,49.72,49.77,42000.0,39.7764,39.8724,39.7684,39.8084,42000.0
2014-01-08 11:30:00,49.77,49.87,49.76,49.76,54000.0,39.8084,39.8884,39.8004,39.8004,54000.0
2014-01-08 12:00:00,49.76,49.83,49.65,49.68,54500.0,39.8004,39.8564,39.7124,39.7364,54500.0
2014-01-08 12:30:00,49.67,49.69,49.52,49.53,41700.0,39.7284,39.7444,39.6085,39.6165,41700.0
2014-01-08 13:00:00,49.54,49.62,49.47,49.55,35500.0,39.6245,39.6884,39.5685,39.6325,35500.0
2014-01-08 13:30:00,49.57,49.59,49.4,49.43,74100.0,39.6484,39.6644,39.5125,39.5365,74100.0
2014-01-08 14:00:00,49.42,49.48,49.32,49.36,77100.0,39.5285,39.5765,39.4485,39.4805,77100.0
2014-01-08 14:30:00,49.36,49.41,49.31,49.35,62800.0,39.4805,39.5205,39.4405,39.4725,62800.0
2014-01-08 15:00:00,49.35,49.38,49.26,49.28,77400.0,39.4725,39.4965,39.4005,39.4165,77400.0
2014-01-08 15:30:00,49.27,49.51,49.27,49.46,208000.0,39.4085,39.6005,39.4085,39.5605,208000.0
2014-01-09 09:30:00,49.85,50.55,49.85,50.37,224600.0,39.8724,40.4323,39.8724,40.2883,224600.0
2014-01-09 10:00:00,50.39,50.46,50.3,50.43,129100.0,40.3043,40.3603,40.2323,40.3363,129100.0
2014-01-09 10:30:00,50.44,50.63,50.36,50.61,155000.0,40.3443,40.4963,40.2803,40.4803,155000.0
2014-01-09 11:00:00,50.64,50.64,50.36,50.38,101000.0,40.5043,40.5043,40.2803,40.2963,101000.0
2014-01-09 11:30:00,50.37,50.39,50.16,50.16,69700.0,40.2883,40.3043,40.1204,40.1204,69700.0
2014-01-09 12:00:00,50.17,50.26,50.11,50.19,58400.0,40.1284,40.2003,40.0804,40.1444,58400.0
2014-01-09 12:30:00,50.19,50.25,50.12,50.23,86400.0,40.1444,40.1923,40.0884,40.1763,86400.0
2014-01-09 13:00:00,50.23,50.3,50.19,50.3,79700.0,40.1763,40.2323,40.1444,40.2323,79700.0
2014-01-09 13:30:00,50.3,50.3,50.17,50.19,72600.0,40.2323,40.2323,40.1284,40.1444,72600.0
2014-01-09 14:00:00,50.18,50.18,50.0,50.05,85800.0,40.1364,40.1364,39.9924,40.0324,85800.0
2014-01-09 14:30:00,50.05,50.15,49.99,50.0,98200.0,40.0324,40.1124,39.9844,39.9924,98200.0
2014-01-09 15:00:00,50.01,50.02,49.92,49.93,172500.0,40.0004,40.0084,39.9284,39.9364,172500.0
2014-01-09 15:30:00,49.93,49.96,49.86,49.88,339600.0,39.9364,39.9604,39.8804,39.8964,339600.0
2014-01-10 09:30:00,50.46,51.14,50.43,50.8,221200.0,40.3603,40.9042,40.3363,40.6323,221200.0
2014-01-10 10:00:00,50.8,50.81,50.5,50.63,150200.0,40.6323,40.6403,40.3923,40.4963,150200.0
2014-01-10 10:30:00,50.62,50.65,50.55,50.61,92500.0,40.4883,40.5123,40.4323,40.4803,92500.0
2014-01-10 11:00:00,50.6,50.66,50.59,50.65,84500.0,40.4723,40.5203,40.4643,40.5123,84500.0
2014-01-10 11:30:00,50.64,50.69,50.62,50.69,80500.0,40.5043,40.5443,40.4883,40.5443,80500.0
2014-01-10 12:00:00,50.69,50.7,50.65,50.68,64300.0,40.5443,40.5523,40.5123,40.5363,64300.0
2014-01-10 12:30:00,50.68,50.71,50.66,50.7,228500.0,40.5363,40.5603,40.5203,40.5523,228500.0
2014-01-10 13:00:00,50.71,51.04,50.69,51.03,72600.0,40.5603,40.8242,40.5443,40.8162,72600.0
2014-01-10 13:30:00,51.02,51.04,50.94,50.97,89900.0,40.8082,40.8242,40.7442,40.7682,89900.0
2014-01-10 14:00:00,50.98,51.0,50.85,50.87,78500.0,40.7762,40.7922,40.6723,40.6883,78500.0
2014-01-10 14:30:00,50.87,50.9,50.78,50.78,82000.0,40.6883,40.7122,40.6163,40.6163,82000.0
2014-01-10 15:00:00,50.79,50.95,50.78,50.94,156800.0,40.6243,40.7522,40.6163,40.7442,156800.0
2014-01-10 15:30:00,50.94,50.94,50.78,50.88,303300.0,40.7442,40.7442,40.6163,40.6962,303300.0
2014-01-13 09:30:00,50.58,51.12,50.57,50.79,68200.0,40.4563,40.8882,40.4483,40.6243,68200.0
2014-01-13 10:00:00,50.84,50.85,50.7,50.82,37900.0,40.6643,40.6723,40.5523,40.6483,37900.0
2014-01-13 10:30:00,50.83,51.01,50.8,50.98,53100.0,40.6563,40.8002,40.6323,40.7762,53100.0
2014-01-13 11:00:00,50.98,51.01,50.88,50.89,50700.0,40.7762,40.8002,40.6962,40.7042,50700.0
2014-01-13 11:30:00,50.9,51.03,50.89,50.89,29400.0,40.7122,40.8162,40.7042,40.7042,29400.0
2014-01-13 12:00:00,50.88,50.91,50.64,50.69,61600.0,40.6962,40.7202,40.5043,40.5443,61600.0
2014-01-13 12:30:00,50.7,50.77,50.66,50.69,35800.0,40.5523,40.6083,40.5203,40.5443,35800.0
2014-01-13 13:00:00,50.69,50.69,50.36,50.57,48900.0,40.5443,40.5443,40.2803,40.4483,48900.0
2014-01-13 13:30:00,50.55,50.59,50.43,50.56,38700.0,40.4323,40.4643,40.3363,40.4403,38700.0
2014-01-13 14:00:00,50.56,50.57,50.4,50.45,54400.0,40.4403,40.4483,40.3123,40.3523,54400.0
2014-01-13 14:30:00,50.45,50.47,50.27,50.3,43000.0,40.3523,40.3683,40.2083,40.2323,43000.0
2014-01-13 15:00:00,50.3,50.41,50.19,50.36,84300.0,40.2323,40.3203,40.1444,40.2803,84300.0
2014-01-13 15:30:00,50.36,50.37,50.23,50.37,132200.0,40.2803,40.2883,40.1763,40.2883,132200.0
2014-01-14 09:30:00,50.39,50.63,50.38,50.55,28300.0,40.3043,40.4963,40.2963,40.4323,28300.0
2014-01-14 10:00:00,50.55,50.67,50.42,50.43,45500.0,40.4323,40.5283,40.3283,40.3363,45500.0
2014-01-14 10:30:00,50.43,50.64,50.4,50.62,48400.0,40.3363,40.5043,40.3123,40.4883,48400.0
2014-01-14 11:00:00,50.62,50.98,50.62,50.94,54200.0,40.4883,40.7762,40.4883,40.7442,54200.0
2014-01-14 11:30:00,50.94,51.02,50.69,50.95,90100.0,40.7442,40.8082,40.5443,40.7522,90100.0
2014-01-14 12:00:00,50.95,51.08,50.93,51.03,40100.0,40.7522,40.8562,40.7362,40.8162,40100.0
2014-01-14 12:30:00,51.04,51.08,50.99,51.03,25100.0,40.8242,40.8562,40.7842,40.8162,25100.0
2014-01-14 13:00:00,51.03,51.05,50.93,50.94,24800.0,40.8162,40.8322,40.7362,40.7442,24800.0
2014-01-14 13:30:00,50.93,51.01,50.87,50.91,61000.0,40.7362,40.8002,40.6883,40.7202,61000.0
2014-01-14 14:00:00,50.91,51.04,50.87,51.03,44900.0,40.7202,40.8242,40.6883,40.8162,44900.0
2014-01-14 14:30:00,51.04,51.19,51.01,51.08,35900.0,40.8242,40.9442,40.8002,40.8562,35900.0
2014-01-14 15:00:00,51.08,51.25,51.06,51.25,42700.0,40.8562,40.9922,40.8402,40.9922,42700.0
2014-01-14 15:30:00,51.24,51.27,51.15,51.26,123700.0,40.9842,41.0082,40.9122,41.0002,123700.0
2014-01-15 09:30:00,51.28,51.31,51.14,51.16,31400.0,41.0162,41.0402,40.9042,40.9202,31400.0
2014-01-15 10:00:00,51.19,51.25,51.05,51.16,23100.0,40.9442,40.9922,40.8322,40.9202,23100.0
2014-01-15 10:30:00,51.2,51.2,50.97,51.0,71700.0,40.9522,40.9522,40.7682,40.7922,71700.0
2014-01-15 11:00:00,51.0,51.18,50.99,51.13,39000.0,40.7922,40.9362,40.7842,40.8962,39000.0
2014-01-15 11:30:00,51.16,51.18,51.09,51.15,23600.0,40.9202,40.9362,40.8642,40.9122,23600.0
2014-01-15 12:00:00,51.18,51.19,51.12,51.12,20100.0,40.9362,40.9442,40.8882,40.8882,20100.0
2014-01-15 12:30:00,51.14,51.17,51.11,51.16,28000.0,40.9042,40.9282,40.8802,40.9202,28000.0
2014-01-15 13:00:00,51.17,51.19,51.07,51.08,30800.0,40.9282,40.9442,40.8482,40.8562,30800.0
2014-01-15 13:30:00,51.09,51.13,51.03,51.08,22100.0,40.8642,40.8962,40.8162,40.8562,22100.0
2014-01-15 14:00:00,51.08,51.17,51.08,51.14,33000.0,40.8562,40.9282,40.8562,40.9042,33000.0
2014-01-15 14:30:00,51.14,51.28,51.11,51.28,51000.0,40.9042,41.0162,40.8802,41.0162,51000.0
2014-01-15 15:00:00,51.28,51.36,51.24,51.28,64700.0,41.0162,41.0802,40.9842,41.0162,64700.0
2014-01-15 15:30:00,51.28,51.37,51.22,51.27,114700.0,41.0162,41.0882,40.9682,41.0082,114700.0
2014-01-16 09:30:00,51.32,51.32,50.9,50.96,79400.0,41.0482,41.0482,40.7122,40.7602,79400.0
2014-01-16 10:00:00,50.96,51.0,50.76,50.81,27900.0,40.7602,40.7922,40.6003,40.6403,27900.0
2014-01-16 10:30:00,50.81,50.85,50.59,50.63,40300.0,40.6403,40.6723,40.4643,40.4963,40300.0
2014-01-16 11:00:00,50.62,50.85,50.54,50.84,49600.0,40.4883,40.6723,40.4243,40.6643,49600.0
2014-01-16 11:30:00,50.86,51.18,50.86,51.03,42200.0,40.6803,40.9362,40.6803,40.8162,42200.0
2014-01-16 12:00:00,51.04,51.16,51.04,51.09,39600.0,40.8242,40.9202,40.8242,40.8642,39600.0
2014-01-16 12:30:00,51.11,51.17,51.07,51.17,24600.0,40.8802,40.9282,40.8482,40.9282,24600.0
2014-01-16 13:00:00,51.17,51.23,51.1,51.18,14500.0,40.9282,40.9762,40.8722,40.9362,14500.0
2014-01-16 13:30:00,51.18,51.23,51.11,51.2,30800.0,40.9362,40.9762,40.8802,40.9522,30800.0
2014-01-16 14:00:00,51.2,51.21,51.12,51.16,19100.0,40.9522,40.9602,40.8882,40.9202,19100.0
2014-01-16 14:30:00,51.16,51.26,51.16,51.22,24700.0,40.9202,41.0002,40.9202,40.9682,24700.0
2014-01-16 15:00:00,51.22,51.27,51.17,51.2,60600.0,40.9682,41.0082,40.9282,40.9522,60600.0
2014-01-16 15:30:00,51.2,51.24,51.05,51.23,245600.0,40.9522,40.9842,40.8322,40.9762,245600.0
2014-01-17 09:30:00,51.31,51.34,50.93,51.04,72500.0,41.0402,41.0642,40.7362,40.8242,72500.0
2014-01-17 10:00:00,51.01,51.1,50.99,51.0,19900.0,40.8002,40.8722,40.7842,40.7922,19900.0
2014-01-17 10:30:00,51.03,51.04,50.92,50.92,9200.0,40.8162,40.8242,40.7282,40.7282,9200.0
2014-01-17 11:00:00,50.92,51.02,50.89,50.99,29900.0,40.7282,40.8082,40.7042,40.7842,29900.0
2014-01-17 11:30:00,51.0,51.01,50.94,51.0,26200.0,40.7922,40.8002,40.7442,40.7922,26200.0
2014-01-17 12:00:00,51.0,51.17,51.0,51.15,41500.0,40.7922,40.9282,40.7922,40.9122,41500.0
2014-01-17 12:30:00,51.15,51.16,51.08,51.1,28200.0,40.9122,40.9202,40.8562,40.8722,28200.0
2014-01-17 13:00:00,51.11,51.14,51.02,51.11,27600.0,40.8802,40.9042,40.8082,40.8802,27600.0
2014-01-17 13:30:00,51.1,51.18,51.06,51.18,31300.0,40.8722,40.9362,40.8402,40.9362,31300.0
2014-01-17 14:00:00,51.17,51.18,51.1,51.14,21600.0,40.9282,40.9362,40.8722,40.9042,21600.0
2014-01-17 14:30:00,51.13,51.17,51.1,51.13,21900.0,40.8962,40.9282,40.8722,40.8962,21900.0
2014-01-17 15:00:00,51.13,51.15,51.01,51.08,54800.0,40.8962,40.9122,40.8002,40.8562,54800.0
2014-01-17 15:30:00,51.07,51.16,51.02,51.15,112400.0,40.8482,40.9202,40.8082,40.9122,112400.0
2014-01-21 09:30:00,51.53,51.63,51.35,51.39,22800.0,41.2162,41.2961,41.0722,41.1042,22800.0
2014-01-21 10:00:00,51.39,51.58,51.19,51.24,42400.0,41.1042,41.2561,40.9442,40.9842,42400.0
2014-01-21 10:30:00,51.23,51.25,51.08,51.12,17300.0,40.9762,40.9922,40.8562,40.8882,17300.0
2014-01-21 11:00:00,51.13,51.13,50.88,50.93,22200.0,40.8962,40.8962,40.6962,40.7362,22200.0
2014-01-21 11:30:00,50.91,50.93,50.84,50.93,32300.0,40.7202,40.7362,40.6643,40.7362,32300.0
2014-01-21 12:00:00,50.94,51.12,50.92,51.09,31300.0,40.7442,40.8882,40.7282,40.8642,31300.0
2014-01-21 12:30:00,51.1,51.18,51.09,51.14,13000.0,40.8722,40.9362,40.8642,40.9042,13000.0
2014-01-21 13:00:00,51.14,51.21,51.1,51.15,17700.0,40.9042,40.9602,40.8722,40.9122,17700.0
2014-01-21 13:30:00,51.16,51.23,51.15,51.17,32400.0,40.9202,40.9762,40.9122,40.9282,32400.0
2014-01-21 14:00:00,51.16,51.23,51.16,51.2,36200.0,40.9202,40.9762,40.9202,40.9522,36200.0
2014-01-21 14:30:00,51.2,51.25,51.15,51.18,41800.0,40.9522,40.9922,40.9122,40.9362,41800.0
2014-01-21 15:00:00,51.16,51.24,51.14,51.18,40000.0,40.9202,40.9842,40.9042,40.9362,40000.0
2014-01-21 15:30:00,51.19,51.31,51.19,51.3,125300.0,40.9442,41.0402,40.9442,41.0322,125300.0
2014-01-22 09:30:00,51.5,51.7,51.4,51.64,58100.0,41.1922,41.3521,41.1122,41.3041,58100.0
2014-01-22 10:00:00,51.64,51.66,51.53,51.62,50500.0,41.3041,41.3201,41.2162,41.2881,50500.0
2014-01-22 10:30:00,51.62,51.63,51.44,51.51,57900.0,41.2881,41.2961,41.1442,41.2002,57900.0
2014-01-22 11:00:00,51.51,51.64,51.5,51.58,39900.0,41.2002,41.3041,41.1922,41.2561,39900.0
2014-01-22 11:30:00,51.57,51.64,51.49,51.58,62300.0,41.2481,41.3041,41.1842,41.2561,62300.0
2014-01-22 12:00:00,51.6,51.72,51.59,51.67,25800.0,41.2721,41.3681,41.2641,41.3281,25800.0
2014-01-22 12:30:00,51.65,51.71,51.63,51.7,26000.0,41.3121,41.3601,41.2961,41.3521,26000.0
2014-01-22 13:00:00,51.69,51.84,51.69,51.82,38600.0,41.3441,41.4641,41.3441,41.4481,38600.0
2014-01-22 13:30:00,51.81,51.81,51.62,51.7,62000.0,41.4401,41.4401,41.2881,41.3521,62000.0
2014-01-22 14:00:00,51.71,51.83,51.71,51.72,60000.0,41.3601,41.4561,41.3601,41.3681,60000.0
2014-01-22 14:30:00,51.73,51.86,51.7,51.86,49500.0,41.3761,41.4801,41.3521,41.4801,49500.0
2014-01-22 15:00:00,51.86,52.02,51.84,52.0,108300.0,41.4801,41.6081,41.4641,41.5921,108300.0
2014-01-22 15:30:00,51.99,52.17,51.95,52.14,225800.0,41.5841,41.7281,41.5521,41.7041,225800.0
2014-01-23 09:30:00,51.7,51.76,51.14,51.14,54700.0,41.3521,41.4001,40.9042,40.9042,54700.0
2014-01-23 10:00:00,51.13,51.25,50.93,51.02,59900.0,40.8962,40.9922,40.7362,40.8082,59900.0
2014-01-23 10:30:00,51.02,51.08,50.92,50.97,95000.0,40.8082,40.8562,40.7282,40.7682,95000.0
2014-01-23 11:00:00,50.98,51.17,50.89,51.17,49800.0,40.7762,40.9282,40.7042,40.9282,49800.0
2014-01-23 11:30:00,51.15,51.2,51.12,51.19,24100.0,40.9122,40.9522,40.8882,40.9442,24100.0
2014-01-23 12:00:00,51.19,51.22,50.94,50.95,44600.0,40.9442,40.9682,40.7442,40.7522,44600.0
2014-01-23 12:30:00,50.94,51.01,50.88,50.91,25700.0,40.7442,40.8002,40.6962,40.7202,25700.0
2014-01-23 13:00:00,50.93,50.96,50.72,50.73,66600.0,40.7362,40.7602,40.5683,40.5763,66600.0
2014-01-23 13:30:00,50.74,50.95,50.7,50.86,93600.0,40.5843,40.7522,40.5523,40.6803,93600.0
2014-01-23 14:00:00,50.86,51.04,50.85,51.0,39100.0,40.6803,40.8242,40.6723,40.7922,39100.0
2014-01-23 14:30:00,51.01,51.08,50.95,51.06,49100.0,40.8002,40.8562,40.7522,40.8402,49100.0
2014-01-23 15:00:00,51.06,51.08,50.95,51.05,62900.0,40.8402,40.8562,40.7522,40.8322,62900.0
2014-01-23 15:30:00,51.05,51.26,51.04,51.24,173400.0,40.8322,41.0002,40.8242,40.9842,173400.0
2014-01-24 09:30:00,50.81,50.99,50.14,50.24,54700.0,40.6403,40.7842,40.1044,40.1843,54700.0
2014-01-24 10:00:00,50.23,50.28,50.0,50.09,46300.0,40.1763,40.2163,39.9924,40.0644,46300.0
2014-01-24 10:30:00,50.07,50.07,49.76,49.78,61400.0,40.0484,40.0484,39.8004,39.8164,61400.0
2014-01-24 11:00:00,49.75,49.84,49.5,49.54,97600.0,39.7924,39.8644,39.5925,39.6245,97600.0
2014-01-24 11:30:00,49.53,49.77,49.51,49.76,40400.0,39.6165,39.8084,39.6005,39.8004,40400.0
2014-01-24 12:00:00,49.75,49.76,49.55,49.6,46300.0,39.7924,39.8004,39.6325,39.6724,46300.0
2014-01-24 12:30:00,49.6,49.62,49.47,49.57,38900.0,39.6724,39.6884,39.5685,39.6484,38900.0
2014-01-24 13:00:00,49.58,49.64,49.46,49.46,45500.0,39.6564,39.7044,39.5605,39.5605,45500.0
2014-01-24 13:30:00,49.46,49.68,49.43,49.61,56100.0,39.5605,39.7364,39.5365,39.6804,56100.0
2014-01-24 14:00:00,49.6,49.61,49.32,49.35,54700.0,39.6724,39.6804,39.4485,39.4725,54700.0
2014-01-24 14:30:00,49.35,49.44,49.3,49.38,58800.0,39.4725,39.5445,39.4325,39.4965,58800.0
2014-01-24 15:00:00,49.37,49.49,49.32,49.33,88600.0,39.4885,39.5845,39.4485,39.4565,88600.0
2014-01-24 15:30:00,49.32,49.37,49.11,49.11,176400.0,39.4485,39.4885,39.2805,39.2805,176400.0
2014-01-27 09:30:00,49.17,49.21,48.83,48.99,63200.0,39.3285,39.3605,39.0566,39.1845,63200.0
2014-01-27 10:00:00,48.98,48.98,48.52,48.53,124900.0,39.1765,39.1765,38.8086,38.8166,124900.0
2014-01-27 10:30:00,48.57,48.9,48.47,48.9,114300.0,38.8486,39.1126,38.7686,39.1126,114300.0
2014-01-27 11:00:00,48.91,48.98,48.73,48.8,146100.0,39.1205,39.1765,38.9766,39.0326,146100.0
2014-01-27 11:30:00,48.81,48.84,48.64,48.67,34400.0,39.0406,39.0646,38.9046,38.9286,34400.0
2014-01-27 12:00:00,48.67,48.68,48.37,48.46,57700.0,38.9286,38.9366,38.6886,38.7606,57700.0
2014-01-27 12:30:00,48.45,48.52,48.41,48.42,39600.0,38.7526,38.8086,38.7206,38.7286,39600.0
2014-01-27 13:00:00,48.45,48.75,48.45,48.68,60000.0,38.7526,38.9926,38.7526,38.9366,60000.0
2014-01-27 13:30:00,48.69,48.89,48.61,48.81,72300.0,38.9446,39.1046,38.8806,39.0406,72300.0
2014-01-27 14:00:00,48.82,48.99,48.75,48.93,66000.0,39.0486,39.1845,38.9926,39.1365,66000.0
2014-01-27 14:30:00,48.95,49.12,48.9,49.12,51400.0,39.1525,39.2885,39.1126,39.2885,51400.0
2014-01-27 15:00:00,49.12,49.21,49.02,49.07,60900.0,39.2885,39.3605,39.2085,39.2485,60900.0
2014-01-27 15:30:00,49.07,49.15,48.9,48.91,145100.0,39.2485,39.3125,39.1126,39.1205,145100.0
2014-01-28 09:30:00,48.91,49.11,48.81,49.05,40100.0,39.1205,39.2805,39.0406,39.2325,40100.0
2014-01-28 10:00:00,49.08,49.23,49.06,49.21,54000.0,39.2565,39.3765,39.2405,39.3605,54000.0
2014-01-28 10:30:00,49.22,49.3,49.13,49.18,42900.0,39.3685,39.4325,39.2965,39.3365,42900.0
2014-01-28 11:00:00,49.18,49.28,49.14,49.14,61700.0,39.3365,39.4165,39.3045,39.3045,61700.0
2014-01-28 11:30:00,49.15,49.2,49.0,49.02,44100.0,39.3125,39.3525,39.1925,39.2085,44100.0
2014-01-28 12:00:00,49.0,49.12,49.0,49.12,26800.0,39.1925,39.2885,39.1925,39.2885,26800.0
2014-01-28 12:30:00,49.13,49.17,49.09,49.16,20600.0,39.2965,39.3285,39.2645,39.3205,20600.0
2014-01-28 13:00:00,49.18,49.21,49.09,49.19,16300.0,39.3365,39.3605,39.2645,39.3445,16300.0
2014-01-28 13:30:00,49.18,49.21,49.13,49.18,21000.0,39.3365,39.3605,39.2965,39.3365,21000.0
2014-01-28 14:00:00,49.18,49.29,49.16,49.26,28700.0,39.3365,39.4245,39.3205,39.4005,28700.0
2014-01-28 14:30:00,49.25,49.33,49.25,49.31,36600.0,39.3925,39.4565,39.3925,39.4405,36600.0
2014-01-28 15:00:00,49.33,49.35,49.25,49.33,42400.0,39.4565,39.4725,39.3925,39.4565,42400.0
2014-01-28 15:30:00,49.33,49.35,49.22,49.28,118600.0,39.4565,39.4725,39.3685,39.4165,118600.0
2014-01-29 09:30:00,48.8,49.42,48.65,49.27,42300.0,39.0326,39.5285,38.9126,39.4085,42300.0
2014-01-29 10:00:00,49.27,49.59,49.26,49.54,56800.0,39.4085,39.6644,39.4005,39.6245,56800.0
2014-01-29 10:30:00,49.53,49.76,49.53,49.58,30500.0,39.6165,39.8004,39.6165,39.6564,30500.0
2014-01-29 11:00:00,49.57,49.72,49.54,49.71,34300.0,39.6484,39.7684,39.6245,39.7604,34300.0
2014-01-29 11:30:00,49.71,49.76,49.53,49.66,39100.0,39.7604,39.8004,39.6165,39.7204,39100.0
2014-01-29 12:00:00,49.66,49.68,49.5,49.51,43900.0,39.7204,39.7364,39.5925,39.6005,43900.0
2014-01-29 12:30:00,49.5,49.57,49.44,49.44,30100.0,39.5925,39.6484,39.5445,39.5445,30100.0
2014-01-29 13:00:00,49.44,49.44,49.31,49.4,20100.0,39.5445,39.5445,39.4405,39.5125,20100.0
2014-01-29 13:30:00,49.39,49.56,49.39,49.53,25800.0,39.5045,39.6405,39.5045,39.6165,25800.0
2014-01-29 14:00:00,49.52,49.66,49.28,49.51,61900.0,39.6085,39.7204,39.4165,39.6005,61900.0
2014-01-29 14:30:00,49.5,49.59,49.26,49.27,69900.0,39.5925,39.6644,39.4005,39.4085,69900.0
2014-01-29 15:00:00,49.25,49.29,49.11,49.16,45500.0,39.3925,39.4245,39.2805,39.3205,45500.0
2014-01-29 15:30:00,49.15,49.22,48.88,48.89,294900.0,39.3125,39.3685,39.0966,39.1046,294900.0
2014-01-30 09:30:00,49.51,49.65,48.72,48.94,48800.0,39.6005,39.7124,38.9686,39.1445,48800.0
2014-01-30 10:00:00,48.93,49.07,48.75,49.06,53500.0,39.1365,39.2485,38.9926,39.2405,53500.0
2014-01-30 10:30:00,49.06,49.22,49.04,49.18,59500.0,39.2405,39.3685,39.2245,39.3365,59500.0
2014-01-30 11:00:00,49.17,49.17,49.0,49.0,35500.0,39.3285,39.3285,39.1925,39.1925,35500.0
2014-01-30 11:30:00,49.01,49.42,49.01,49.35,30800.0,39.2005,39.5285,39.2005,39.4725,30800.0
2014-01-30 12:00:00,49.35,49.39,49.21,49.21,17900.0,39.4725,39.5045,39.3605,39.3605,17900.0
2014-01-30 12:30:00,49.21,49.39,49.2,49.35,43600.0,39.3605,39.5045,39.3525,39.4725,43600.0
2014-01-30 13:00:00,49.35,49.44,49.34,49.42,29000.0,39.4725,39.5445,39.4645,39.5285,29000.0
2014-01-30 13:30:00,49.43,49.44,49.34,49.41,29400.0,39.5365,39.5445,39.4645,39.5205,29400.0
2014-01-30 14:00:00,49.41,49.59,49.36,49.58,67000.0,39.5205,39.6644,39.4805,39.6564,67000.0
2014-01-30 14:30:00,49.59,49.67,49.56,49.67,66800.0,39.6644,39.7284,39.6405,39.7284,66800.0
2014-01-30 15:00:00,49.66,49.85,49.66,49.8,121300.0,39.7204,39.8724,39.7204,39.8324,121300.0
2014-01-30 15:30:00,49.8,49.83,49.64,49.7,158100.0,39.8324,39.8564,39.7044,39.7524,158100.0
2014-01-31 09:30:00,48.36,49.26,47.9,48.69,87700.0,38.6806,39.4005,38.3127,38.9446,87700.0
2014-01-31 10:00:00,48.66,49.03,48.66,48.95,60800.0,38.9206,39.2165,38.9206,39.1525,60800.0
2014-01-31 10:30:00,48.97,49.18,48.88,49.09,64200.0,39.1685,39.3365,39.0966,39.2645,64200.0
2014-01-31 11:00:00,49.09,49.46,49.07,49.46,50800.0,39.2645,39.5605,39.2485,39.5605,50800.0
2014-01-31 11:30:00,49.49,49.51,49.1,49.15,32900.0,39.5845,39.6005,39.2725,39.3125,32900.0
2014-01-31 12:00:00,49.16,49.22,49.03,49.17,27600.0,39.3205,39.3685,39.2165,39.3285,27600.0
2014-01-31 12:30:00,49.19,49.37,49.16,49.31,48900.0,39.3445,39.4885,39.3205,39.4405,48900.0
2014-01-31 13:00:00,49.32,49.38,49.27,49.3,36000.0,39.4485,39.4965,39.4085,39.4325,36000.0
2014-01-31 13:30:00,49.31,49.47,49.3,49.47,27400.0,39.4405,39.5685,39.4325,39.5685,27400.0
2014-01-31 14:00:00,49.46,49.47,49.29,49.37,45700.0,39.5605,39.5685,39.4245,39.4885,45700.0
2014-01-31 14:30:00,49.37,49.49,49.33,49.49,78200.0,39.4885,39.5845,39.4565,39.5845,78200.0
2014-01-31 15:00:00,49.48,49.51,49.36,49.44,90200.0,39.5765,39.6005,39.4805,39.5445,90200.0
2014-01-31 15:30:00,49.45,49.5,49.25,49.28,335600.0,39.5525,39.5925,39.3925,39.4165,335600.0
2014-02-03 09:30:00,49.44,49.9,49.18,49.86,100600.0,39.5445,39.9124,39.3365,39.8804,100600.0
2014-02-03 10:00:00,49.86,49.86,49.3,49.37,73700.0,39.8804,39.8804,39.4325,39.4885,73700.0
2014-02-03 10:30:00,49.37,49.37,49.21,49.31,78500.0,39.4885,39.4885,39.3605,39.4405,78500.0
2014-02-03 11:00:00,49.3,49.32,48.91,48.91,92800.0,39.4325,39.4485,39.1205,39.1205,92800.0
2014-02-03 11:30:00,48.89,48.97,48.63,48.63,56900.0,39.1046,39.1685,38.8966,38.8966,56900.0
2014-02-03 12:00:00,48.62,48.67,48.44,48.57,46600.0,38.8886,38.9286,38.7446,38.8486,46600.0
2014-02-03 12:30:00,48.55,48.58,48.41,48.42,44600.0,38.8326,38.8566,38.7206,38.7286,44600.0
2014-02-03 13:00:00,48.4,48.45,48.12,48.17,43200.0,38.7126,38.7526,38.4887,38.5287,43200.0
2014-02-03 13:30:00,48.15,48.22,47.95,48.01,44300.0,38.5127,38.5687,38.3527,38.4007,44300.0
2014-02-03 14:00:00,48.0,48.16,48.0,48.11,41700.0,38.3927,38.5207,38.3927,38.4807,41700.0
2014-02-03 14:30:00,48.11,48.11,47.74,47.76,70000.0,38.4807,38.4807,38.1847,38.2007,70000.0
2014-02-03 15:00:00,47.75,47.87,47.75,47.84,71800.0,38.1927,38.2887,38.1927,38.2647,71800.0
2014-02-03 15:30:00,47.84,47.87,47.75,47.82,199500.0,38.2647,38.2887,38.1927,38.2487,199500.0
2014-02-04 09:30:00,48.11,48.22,47.52,47.82,63000.0,38.4807,38.5687,38.0088,38.2487,63000.0
2014-02-04 10:00:00,47.83,47.88,47.59,47.7,45500.0,38.2567,38.2967,38.0648,38.1527,45500.0
2014-02-04 10:30:00,47.72,47.87,47.65,47.69,65900.0,38.1687,38.2887,38.1127,38.1447,65900.0
2014-02-04 11:00:00,47.72,48.07,47.72,47.99,41400.0,38.1687,38.4487,38.1687,38.3847,41400.0
2014-02-04 11:30:00,48.0,48.28,47.92,48.27,45100.0,38.3927,38.6166,38.3287,38.6086,45100.0
2014-02-04 12:00:00,48.3,48.3,48.12,48.15,28000.0,38.6326,38.6326,38.4887,38.5127,28000.0
2014-02-04 12:30:00,48.16,48.23,48.03,48.06,27400.0,38.5207,38.5767,38.4167,38.4407,27400.0
2014-02-04 13:00:00,48.07,48.11,47.75,47.75,57900.0,38.4487,38.4807,38.1927,38.1927,57900.0
2014-02-04 13:30:00,47.76,47.85,47.54,47.59,56300.0,38.2007,38.2727,38.0248,38.0648,56300.0
2014-02-04 14:00:00,47.59,47.72,47.56,47.67,53300.0,38.0648,38.1687,38.0408,38.1287,53300.0
2014-02-04 14:30:00,47.66,47.82,47.61,47.77,60400.0,38.1207,38.2487,38.0807,38.2087,60400.0
2014-02-04 15:00:00,47.76,47.79,47.42,47.45,98300.0,38.2007,38.2247,37.9288,37.9528,98300.0
2014-02-04 15:30:00,47.46,47.66,47.41,47.58,235700.0,37.9608,38.1207,37.9208,38.0568,235700.0
2014-02-05 09:30:00,47.19,47.36,46.4,46.4,153700.0,37.7448,37.8808,37.1129,37.1129,153700.0
2014-02-05 10:00:00,46.43,46.72,46.25,46.46,178400.0,37.1369,37.3689,36.993,37.1609,178400.0
2014-02-05 10:30:00,46.46,46.56,46.4,46.56,119700.0,37.1609,37.2409,37.1129,37.2409,119700.0
2014-02-05 11:00:00,46.56,46.82,46.45,46.82,69500.0,37.2409,37.4489,37.1529,37.4489,69500.0
2014-02-05 11:30:00,46.83,46.93,46.73,46.93,50500.0,37.4569,37.5369,37.3769,37.5369,50500.0
2014-02-05 12:00:00,46.92,47.09,46.85,46.96,43700.0,37.5289,37.6648,37.4729,37.5608,43700.0
2014-02-05 12:30:00,46.95,47.04,46.94,46.98,37600.0,37.5528,37.6248,37.5448,37.5768,37600.0
2014-02-05 13:00:00,46.99,47.17,46.97,46.97,75200.0,37.5848,37.7288,37.5688,37.5688,75200.0
2014-02-05 13:30:00,46.98,47.1,46.93,47.06,59500.0,37.5768,37.6728,37.5369,37.6408,59500.0
2014-02-05 14:00:00,47.05,47.06,46.82,46.86,77300.0,37.6328,37.6408,37.4489,37.4809,77300.0
2014-02-05 14:30:00,46.88,47.02,46.82,46.92,72500.0,37.4969,37.6088,37.4489,37.5289,72500.0
2014-02-05 15:00:00,46.92,47.04,46.87,47.04,93300.0,37.5289,37.6248,37.4889,37.6248,93300.0
2014-02-05 15:30:00,47.04,47.13,46.95,46.99,173900.0,37.6248,37.6968,37.5528,37.5848,173900.0
2014-02-06 09:30:00,46.93,47.46,46.84,47.37,61800.0,37.5369,37.9608,37.4649,37.8888,61800.0
2014-02-06 10:00:00,47.41,47.45,47.25,47.3,49300.0,37.9208,37.9528,37.7928,37.8328,49300.0
2014-02-06 10:30:00,47.3,47.39,47.24,47.31,56200.0,37.8328,37.9048,37.7848,37.8408,56200.0
2014-02-06 11:00:00,47.3,47.35,47.27,47.28,28900.0,37.8328,37.8728,37.8088,37.8168,28900.0
2014-02-06 11:30:00,47.29,47.42,47.29,47.36,29500.0,37.8248,37.9288,37.8248,37.8808,29500.0
2014-02-06 12:00:00,47.35,47.39,47.32,47.36,23100.0,37.8728,37.9048,37.8488,37.8808,23100.0
2014-02-06 12:30:00,47.36,47.37,47.3,47.31,30800.0,37.8808,37.8888,37.8328,37.8408,30800.0
2014-02-06 13:00:00,47.32,47.48,47.32,47.38,29400.0,37.8488,37.9768,37.8488,37.8968,29400.0
2014-02-06 13:30:00,47.38,47.42,47.33,47.36,20800.0,37.8968,37.9288,37.8568,37.8808,20800.0
2014-02-06 14:00:00,47.36,47.52,47.33,47.5,22600.0,37.8808,38.0088,37.8568,37.9928,22600.0
2014-02-06 14:30:00,47.49,47.54,47.47,47.53,18400.0,37.9848,38.0248,37.9688,38.0168,18400.0
2014-02-06 15:00:00,47.54,47.57,47.49,47.57,34800.0,38.0248,38.0488,37.9848,38.0488,34800.0
2014-02-06 15:30:00,47.57,47.63,47.53,47.57,125700.0,38.0488,38.0967,38.0168,38.0488,125700.0
2014-02-07 09:30:00,47.85,48.04,47.44,47.74,77600.0,38.2727,38.4247,37.9448,38.1847,77600.0
2014-02-07 10:00:00,47.76,47.81,47.35,47.36,45700.0,38.2007,38.2407,37.8728,37.8808,45700.0
2014-02-07 10:30:00,47.34,47.52,47.32,47.45,38700.0,37.8648,38.0088,37.8488,37.9528,38700.0
2014-02-07 11:00:00,47.45,47.53,47.39,47.44,34100.0,37.9528,38.0168,37.9048,37.9448,34100.0
2014-02-07 11:30:00,47.45,47.63,47.44,47.59,25800.0,37.9528,38.0967,37.9448,38.0648,25800.0
2014-02-07 12:00:00,47.61,47.63,47.51,47.61,36500.0,38.0807,38.0967,38.0008,38.0807,36500.0
2014-02-07 12:30:00,47.61,47.73,47.61,47.72,62800.0,38.0807,38.1767,38.0807,38.1687,62800.0
2014-02-07 13:00:00,47.72,47.8,47.66,47.8,32600.0,38.1687,38.2327,38.1207,38.2327,32600.0
2014-02-07 13:30:00,47.8,47.93,47.79,47.9,31100.0,38.2327,38.3367,38.2247,38.3127,31100.0
2014-02-07 14:00:00,47.91,47.95,47.8,47.8,42300.0,38.3207,38.3527,38.2327,38.2327,42300.0
2014-02-07 14:30:00,47.8,47.91,47.79,47.82,71000.0,38.2327,38.3207,38.2247,38.2487,71000.0
2014-02-07 15:00:00,47.83,48.06,47.82,47.9,106100.0,38.2567,38.4407,38.2487,38.3127,106100.0
2014-02-07 15:30:00,47.92,47.96,47.83,47.88,251700.0,38.3287,38.3607,38.2567,38.2967,251700.0
2014-02-10 09:30:00,47.98,48.28,47.82,48.27,86400.0,38.3767,38.6166,38.2487,38.6086,86400.0
2014-02-10 10:00:00,48.27,48.42,48.22,48.39,50200.0,38.6086,38.7286,38.5687,38.7046,50200.0
2014-02-10 10:30:00,48.37,48.39,48.09,48.23,49000.0,38.6886,38.7046,38.4647,38.5767,49000.0
2014-02-10 11:00:00,48.21,48.45,48.16,48.45,48200.0,38.5607,38.7526,38.5207,38.7526,48200.0
2014-02-10 11:30:00,48.45,48.65,48.42,48.59,51900.0,38.7526,38.9126,38.7286,38.8646,51900.0
2014-02-10 12:00:00,48.57,48.87,48.54,48.83,93600.0,38.8486,39.0886,38.8246,39.0566,93600.0
2014-02-10 12:30:00,48.82,48.89,48.75,48.89,54700.0,39.0486,39.1046,38.9926,39.1046,54700.0
2014-02-10 13:00:00,48.88,48.98,48.84,48.95,81500.0,39.0966,39.1765,39.0646,39.1525,81500.0
2014-02-10 13:30:00,48.94,48.97,48.82,48.93,46200.0,39.1445,39.1685,39.0486,39.1365,46200.0
2014-02-10 14:00:00,48.93,49.15,48.92,49.08,49000.0,39.1365,39.3125,39.1285,39.2565,49000.0
2014-02-10 14:30:00,49.07,49.15,49.05,49.14,63100.0,39.2485,39.3125,39.2325,39.3045,63100.0
2014-02-10 15:00:00,49.13,49.13,49.03,49.05,135900.0,39.2965,39.2965,39.2165,39.2325,135900.0
2014-02-10 15:30:00,49.05,49.11,49.02,49.06,251400.0,39.2325,39.2805,39.2085,39.2405,251400.0
2014-02-11 09:30:00,49.25,49.27,47.83,49.08,157100.0,39.3925,39.4085,38.2567,39.2565,157100.0
2014-02-11 10:00:00,49.11,49.31,49.11,49.26,68100.0,39.2805,39.4405,39.2805,39.4005,68100.0
2014-02-11 10:30:00,49.26,49.28,49.1,49.12,54800.0,39.4005,39.4165,39.2725,39.2885,54800.0
2014-02-11 11:00:00,49.14,49.19,49.01,49.09,67600.0,39.3045,39.3445,39.2005,39.2645,67600.0
2014-02-11 11:30:00,49.11,49.17,49.08,49.13,67400.0,39.2805,39.3285,39.2565,39.2965,67400.0
2014-02-11 12:00:00,49.13,49.2,49.05,49.14,25100.0,39.2965,39.3525,39.2325,39.3045,25100.0
2014-02-11 12:30:00,49.13,49.23,49.1,49.21,31400.0,39.2965,39.3765,39.2725,39.3605,31400.0
2014-02-11 13:00:00,49.22,49.33,49.22,49.32,35600.0,39.3685,39.4565,39.3685,39.4485,35600.0
2014-02-11 13:30:00,49.31,49.33,49.19,49.25,31200.0,39.4405,39.4565,39.3445,39.3925,31200.0
2014-02-11 14:00:00,49.25,49.3,49.23,49.29,35700.0,39.3925,39.4325,39.3765,39.4245,35700.0
2014-02-11 14:30:00,49.3,49.39,49.29,49.36,36500.0,39.4325,39.5045,39.4245,39.4805,36500.0
2014-02-11 15:00:00,49.38,49.5,49.36,49.36,46500.0,39.4965,39.5925,39.4805,39.4805,46500.0
2014-02-11 15:30:00,49.37,49.42,49.24,49.25,122600.0,39.4885,39.5285,39.3845,39.3925,122600.0
2014-02-12 09:30:00,49.29,49.59,49.13,49.54,53700.0,39.4245,39.6644,39.2965,39.6245,53700.0
2014-02-12 10:00:00,49.57,49.71,49.32,49.39,52100.0,39.6484,39.7604,39.4485,39.5045,52100.0
2014-02-12 10:30:00,49.38,49.39,49.17,49.18,33600.0,39.4965,39.5045,39.3285,39.3365,33600.0
2014-02-12 11:00:00,49.2,49.37,49.16,49.28,38700.0,39.3525,39.4885,39.3205,39.4165,38700.0
2014-02-12 11:30:00,49.3,49.4,49.24,49.35,36500.0,39.4325,39.5125,39.3845,39.4725,36500.0
2014-02-12 12:00:00,49.36,49.39,49.24,49.25,66600.0,39.4805,39.5045,39.3845,39.3925,66600.0
2014-02-12 12:30:00,49.25,49.31,49.15,49.23,83000.0,39.3925,39.4405,39.3125,39.3765,83000.0
2014-02-12 13:00:00,49.24,49.5,49.24,49.48,33500.0,39.3845,39.5925,39.3845,39.5765,33500.0
2014-02-12 13:30:00,49.49,49.51,49.39,49.39,29200.0,39.5845,39.6005,39.5045,39.5045,29200.0
2014-02-12 14:00:00,49.4,49.4,49.25,49.26,36600.0,39.5125,39.5125,39.3925,39.4005,36600.0
2014-02-12 14:30:00,49.24,49.24,49.13,49.14,59100.0,39.3845,39.3845,39.2965,39.3045,59100.0
2014-02-12 15:00:00,49.14,49.25,49.11,49.22,84500.0,39.3045,39.3925,39.2805,39.3685,84500.0
2014-02-12 15:30:00,49.21,49.28,49.11,49.25,244000.0,39.3605,39.4165,39.2805,39.3925,244000.0
2014-02-13 09:30:00,48.96,49.08,48.75,48.94,32500.0,39.1605,39.2565,38.9926,39.1445,32500.0
2014-02-13 10:00:00,48.95,49.09,48.92,48.98,62000.0,39.1525,39.2645,39.1285,39.1765,62000.0
2014-02-13 10:30:00,48.98,49.2,48.93,49.17,66500.0,39.1765,39.3525,39.1365,39.3285,66500.0
2014-02-13 11:00:00,49.18,49.24,49.12,49.21,27200.0,39.3365,39.3845,39.2885,39.3605,27200.0
2014-02-13 11:30:00,49.22,49.39,49.22,49.36,26400.0,39.3685,39.5045,39.3685,39.4805,26400.0
2014-02-13 12:00:00,49.37,49.38,49.25,49.28,29500.0,39.4885,39.4965,39.3925,39.4165,29500.0
2014-02-13 12:30:00,49.29,49.29,49.23,49.26,24300.0,39.4245,39.4245,39.3765,39.4005,24300.0
2014-02-13 13:00:00,49.26,49.47,49.25,49.47,40700.0,39.4005,39.5685,39.3925,39.5685,40700.0
2014-02-13 13:30:00,49.46,49.48,49.4,49.43,29300.0,39.5605,39.5765,39.5125,39.5365,29300.0
2014-02-13 14:00:00,49.44,49.48,49.37,49.37,35900.0,39.5445,39.5765,39.4885,39.4885,35900.0
2014-02-13 14:30:00,49.37,49.45,49.34,49.44,38100.0,39.4885,39.5525,39.4645,39.5445,38100.0
2014-02-13 15:00:00,49.45,49.46,49.4,49.41,51600.0,39.5525,39.5605,39.5125,39.5205,51600.0
2014-02-13 15:30:00,49.42,49.5,49.39,49.42,169400.0,39.5285,39.5925,39.5045,39.5285,169400.0
2014-02-14 09:30:00,49.41,49.52,49.19,49.31,25300.0,39.5205,39.6085,39.3445,39.4405,25300.0
2014-02-14 10:00:00,49.32,49.58,49.19,49.55,35400.0,39.4485,39.6564,39.3445,39.6325,35400.0
2014-02-14 10:30:00,49.53,49.71,49.41,49.43,15000.0,39.6165,39.7604,39.5205,39.5365,15000.0
2014-02-14 11:00:00,49.41,49.51,49.41,49.48,22700.0,39.5205,39.6005,39.5205,39.5765,22700.0
2014-02-14 11:30:00,49.48,49.56,49.46,49.48,15900.0,39.5765,39.6405,39.5605,39.5765,15900.0
2014-02-14 12:00:00,49.49,49.49,49.4,49.45,12800.0,39.5845,39.5845,39.5125,39.5525,12800.0
2014-02-14 12:30:00,49.46,49.51,49.39,49.42,20500.0,39.5605,39.6005,39.5045,39.5285,20500.0
2014-02-14 13:00:00,49.42,49.45,49.39,49.44,26700.0,39.5285,39.5525,39.5045,39.5445,26700.0
2014-02-14 13:30:00,49.43,49.48,49.4,49.42,36900.0,39.5365,39.5765,39.5125,39.5285,36900.0
2014-02-14 14:00:00,49.41,49.42,49.34,49.36,58000.0,39.5205,39.5285,39.4645,39.4805,58000.0
2014-02-14 14:30:00,49.35,49.38,49.3,49.31,44100.0,39.4725,39.4965,39.4325,39.4405,44100.0
2014-02-14 15:00:00,49.31,49.34,49.27,49.3,67800.0,39.4405,39.4645,39.4085,39.4325,67800.0
2014-02-14 15:30:00,49.31,49.42,49.3,49.41,127900.0,39.4405,39.5285,39.4325,39.5205,127900.0
2014-02-18 09:30:00,49.49,49.59,49.3,49.31,33600.0,39.5845,39.6644,39.4325,39.4405,33600.0
2014-02-18 10:00:00,49.31,49.47,49.2,49.46,26200.0,39.4405,39.5685,39.3525,39.5605,26200.0
2014-02-18 10:30:00,49.47,49.48,49.35,49.44,14400.0,39.5685,39.5765,39.4725,39.5445,14400.0
2014-02-18 11:00:00,49.44,49.53,49.36,49.53,44200.0,39.5445,39.6165,39.4805,39.6165,44200.0
2014-02-18 11:30:00,49.53,49.54,49.4,49.4,21700.0,39.6165,39.6245,39.5125,39.5125,21700.0
2014-02-18 12:00:00,49.41,49.51,49.41,49.48,17100.0,39.5205,39.6005,39.5205,39.5765,17100.0
2014-02-18 12:30:00,49.48,49.51,49.43,49.46,13400.0,39.5765,39.6005,39.5365,39.5605,13400.0
2014-02-18 13:00:00,49.48,49.52,49.46,49.46,12600.0,39.5765,39.6085,39.5605,39.5605,12600.0
2014-02-18 13:30:00,49.47,49.5,49.42,49.47,12600.0,39.5685,39.5925,39.5285,39.5685,12600.0
2014-02-18 14:00:00,49.47,49.47,49.38,49.42,13500.0,39.5685,39.5685,39.4965,39.5285,13500.0
2014-02-18 14:30:00,49.42,49.5,49.41,49.47,18700.0,39.5285,39.5925,39.5205,39.5685,18700.0
2014-02-18 15:00:00,49.49,49.59,49.47,49.59,35100.0,39.5845,39.6644,39.5685,39.6644,35100.0
2014-02-18 15:30:00,49.6,49.63,49.5,49.52,94300.0,39.6724,39.6964,39.5925,39.6085,94300.0
2014-02-19 09:30:00,49.49,49.6,49.19,49.36,28300.0,39.5845,39.6724,39.3445,39.4805,28300.0
2014-02-19 10:00:00,49.37,49.84,49.3,49.82,41900.0,39.4885,39.8644,39.4325,39.8484,41900.0
2014-02-19 10:30:00,49.81,50.05,49.71,49.98,83400.0,39.8404,40.0324,39.7604,39.9764,83400.0
2014-02-19 11:00:00,49.96,50.0,49.7,49.7,24900.0,39.9604,39.9924,39.7524,39.7524,24900.0
2014-02-19 11:30:00,49.69,49.78,49.49,49.49,27400.0,39.7444,39.8164,39.5845,39.5845,27400.0
2014-02-19 12:00:00,49.49,49.53,49.4,49.49,39800.0,39.5845,39.6165,39.5125,39.5845,39800.0
2014-02-19 12:30:00,49.49,49.53,49.44,49.48,25500.0,39.5845,39.6165,39.5445,39.5765,25500.0
2014-02-19 13:00:00,49.47,49.74,49.46,49.7,30300.0,39.5685,39.7844,39.5605,39.7524,30300.0
2014-02-19 13:30:00,49.69,49.76,49.64,49.71,23300.0,39.7444,39.8004,39.7044,39.7604,23300.0
2014-02-19 14:00:00,49.7,49.78,49.51,49.57,39700.0,39.7524,39.8164,39.6005,39.6484,39700.0
2014-02-19 14:30:00,49.6,49.6,49.5,49.59,32700.0,39.6724,39.6724,39.5925,39.6644,32700.0
2014-02-19 15:00:00,49.6,49.61,49.31,49.31,39400.0,39.6724,39.6804,39.4405,39.4405,39400.0
2014-02-19 15:30:00,49.32,49.32,49.15,49.23,117400.0,39.4485,39.4485,39.3125,39.3765,117400.0
2014-02-20 09:30:00,49.34,49.5,49.06,49.11,35400.0,39.4645,39.5925,39.2405,39.2805,35400.0
2014-02-20 10:00:00,49.07,49.16,48.91,49.03,43300.0,39.2485,39.3205,39.1205,39.2165,43300.0
2014-02-20 10:30:00,49.03,49.36,49.01,49.34,32700.0,39.2165,39.4805,39.2005,39.4645,32700.0
2014-02-20 11:00:00,49.35,49.46,49.3,49.34,42400.0,39.4725,39.5605,39.4325,39.4645,42400.0
2014-02-20 11:30:00,49.34,49.49,49.15,49.16,40500.0,39.4645,39.5845,39.3125,39.3205,40500.0
2014-02-20 12:00:00,49.18,49.2,49.09,49.18,31800.0,39.3365,39.3525,39.2645,39.3365,31800.0
2014-02-20 12:30:00,49.2,49.2,49.11,49.14,23000.0,39.3525,39.3525,39.2805,39.3045,23000.0
2014-02-20 13:00:00,49.15,49.25,49.15,49.24,30100.0,39.3125,39.3925,39.3125,39.3845,30100.0
2014-02-20 13:30:00,49.24,49.28,49.2,49.2,41500.0,39.3845,39.4165,39.3525,39.3525,41500.0
2014-02-20 14:00:00,49.22,49.34,49.17,49.25,28200.0,39.3685,39.4645,39.3285,39.3925,28200.0
2014-02-20 14:30:00,49.26,49.38,49.24,49.38,15600.0,39.4005,39.4965,39.3845,39.4965,15600.0
2014-02-20 15:00:00,49.38,49.42,49.3,49.34,47500.0,39.4965,39.5285,39.4325,39.4645,47500.0
2014-02-20 15:30:00,49.34,49.43,49.29,49.29,96000.0,39.4645,39.5365,39.4245,39.4245,96000.0
2014-02-21 09:30:00,49.4,49.4,49.17,49.3,75200.0,39.5125,39.5125,39.3285,39.4325,75200.0
2014-02-21 10:00:00,49.27,49.3,49.06,49.09,15800.0,39.4085,39.4325,39.2405,39.2645,15800.0
2014-02-21 10:30:00,49.11,49.25,49.09,49.16,19100.0,39.2805,39.3925,39.2645,39.3205,19100.0
2014-02-21 11:00:00,49.17,49.2,49.11,49.15,15800.0,39.3285,39.3525,39.2805,39.3125,15800.0
2014-02-21 11:30:00,49.15,49.24,49.14,49.17,41100.0,39.3125,39.3845,39.3045,39.3285,41100.0
2014-02-21 12:00:00,49.17,49.21,49.16,49.18,15800.0,39.3285,39.3605,39.3205,39.3365,15800.0
2014-02-21 12:30:00,49.2,49.2,49.12,49.17,13900.0,39.3525,39.3525,39.2885,39.3285,13900.0
2014-02-21 13:00:00,49.16,49.2,49.15,49.17,16700.0,39.3205,39.3525,39.3125,39.3285,16700.0
2014-02-21 13:30:00,49.18,49.19,49.06,49.09,32300.0,39.3365,39.3445,39.2405,39.2645,32300.0
2014-02-21 14:00:00,49.11,49.11,49.0,49.02,27900.0,39.2805,39.2805,39.1925,39.2085,27900.0
2014-02-21 14:30:00,49.01,49.04,48.93,48.97,39400.0,39.2005,39.2245,39.1365,39.1685,39400.0
2014-02-21 15:00:00,48.99,49.05,48.96,49.0,63500.0,39.1845,39.2325,39.1605,39.1925,63500.0
2014-02-21 15:30:00,49.0,49.03,48.86,48.88,112400.0,39.1925,39.2165,39.0806,39.0966,112400.0
2014-02-24 09:30:00,48.97,49.08,48.74,48.94,64200.0,39.1685,39.2565,38.9846,39.1445,64200.0
2014-02-24 10:00:00,48.95,48.96,48.73,48.75,40700.0,39.1525,39.1605,38.9766,38.9926,40700.0
2014-02-24 10:30:00,48.74,48.86,48.64,48.83,75000.0,38.9846,39.0806,38.9046,39.0566,75000.0
2014-02-24 11:00:00,48.84,48.87,48.76,48.82,27300.0,39.0646,39.0886,39.0006,39.0486,27300.0
2014-02-24 11:30:00,48.83,49.01,48.83,49.0,86400.0,39.0566,39.2005,39.0566,39.1925,86400.0
2014-02-24 12:00:00,49.01,49.07,48.99,49.05,19000.0,39.2005,39.2485,39.1845,39.2325,19000.0
2014-02-24 12:30:00,49.05,49.13,49.04,49.11,82600.0,39.2325,39.2965,39.2245,39.2805,82600.0
2014-02-24 13:00:00,49.1,49.16,49.1,49.14,16300.0,39.2725,39.3205,39.2725,39.3045,16300.0
2014-02-24 13:30:00,49.13,49.17,49.09,49.1,20600.0,39.2965,39.3285,39.2645,39.2725,20600.0
2014-02-24 14:00:00,49.11,49.15,48.97,49.03,69300.0,39.2805,39.3125,39.1685,39.2165,69300.0
2014-02-24 14:30:00,49.03,49.1,49.02,49.02,24800.0,39.2165,39.2725,39.2085,39.2085,24800.0
2014-02-24 15:00:00,49.02,49.02,48.91,48.92,35700.0,39.2085,39.2085,39.1205,39.1285,35700.0
2014-02-24 15:30:00,48.92,48.99,48.78,48.79,114400.0,39.1285,39.1845,39.0166,39.0246,114400.0
2014-02-25 09:30:00,48.8,48.8,48.46,48.53,46400.0,39.0326,39.0326,38.7606,38.8166,46400.0
2014-02-25 10:00:00,48.52,48.74,48.43,48.62,88200.0,38.8086,38.9846,38.7366,38.8886,88200.0
2014-02-25 10:30:00,48.64,48.88,48.62,48.83,36500.0,38.9046,39.0966,38.8886,39.0566,36500.0
2014-02-25 11:00:00,48.85,49.07,48.78,49.05,21100.0,39.0726,39.2485,39.0166,39.2325,21100.0
2014-02-25 11:30:00,49.06,49.06,48.82,48.83,14200.0,39.2405,39.2405,39.0486,39.0566,14200.0
2014-02-25 12:00:00,48.81,48.9,48.78,48.89,39600.0,39.0406,39.1126,39.0166,39.1046,39600.0
2014-02-25 12:30:00,48.9,48.96,48.86,48.89,39000.0,39.1126,39.1605,39.0806,39.1046,39000.0
2014-02-25 13:00:00,48.89,48.94,48.83,48.9,22600.0,39.1046,39.1445,39.0566,39.1126,22600.0
2014-02-25 13:30:00,48.9,48.96,48.85,48.9,11100.0,39.1126,39.1605,39.0726,39.1126,11100.0
2014-02-25 14:00:00,48.9,48.93,48.76,48.93,36400.0,39.1126,39.1365,39.0006,39.1365,36400.0
2014-02-25 14:30:00,48.93,48.95,48.87,48.92,23500.0,39.1365,39.1525,39.0886,39.1285,23500.0
2014-02-25 15:00:00,48.93,48.94,48.79,48.8,53800.0,39.1365,39.1445,39.0246,39.0326,53800.0
2014-02-25 15:30:00,48.81,48.86,48.75,48.83,113000.0,39.0406,39.0806,38.9926,39.0566,113000.0
2014-02-26 09:30:00,49.09,49.35,49.09,49.25,72600.0,39.2645,39.4725,39.2645,39.3925,72600.0
2014-02-26 10:00:00,49.26,49.52,49.23,49.49,70800.0,39.4005,39.6085,39.3765,39.5845,70800.0
2014-02-26 10:30:00,49.5,49.6,49.47,49.59,36200.0,39.5925,39.6724,39.5685,39.6644,36200.0
2014-02-26 11:00:00,49.59,49.76,49.55,49.7,40900.0,39.6644,39.8004,39.6325,39.7524,40900.0
2014-02-26 11:30:00,49.71,49.72,49.49,49.5,23500.0,39.7604,39.7684,39.5845,39.5925,23500.0
2014-02-26 12:00:00,49.51,49.51,49.39,49.46,21100.0,39.6005,39.6005,39.5045,39.5605,21100.0
2014-02-26 12:30:00,49.46,49.64,49.46,49.62,42100.0,39.5605,39.7044,39.5605,39.6884,42100.0
2014-02-26 13:00:00,49.6,49.62,49.56,49.59,26500.0,39.6724,39.6884,39.6405,39.6644,26500.0
2014-02-26 13:30:00,49.6,49.68,49.56,49.58,30900.0,39.6724,39.7364,39.6405,39.6564,30900.0
2014-02-26 14:00:00,49.59,49.61,49.3,49.3,18400.0,39.6644,39.6804,39.4325,39.4325,18400.0
2014-02-26 14:30:00,49.3,49.41,49.28,49.41,21400.0,39.4325,39.5205,39.4165,39.5205,21400.0
2014-02-26 15:00:00,49.41,49.45,49.33,49.42,49000.0,39.5205,39.5525,39.4565,39.5285,49000.0
2014-02-26 15:30:00,49.42,49.53,49.42,49.5,111700.0,39.5285,39.6165,39.5285,39.5925,111700.0
2014-02-27 09:30:00,49.38,49.58,49.08,49.21,49600.0,39.4965,39.6564,39.2565,39.3605,49600.0
2014-02-27 10:00:00,49.23,49.35,48.95,49.0,46100.0,39.3765,39.4725,39.1525,39.1925,46100.0
2014-02-27 10:30:00,49.0,49.07,48.94,49.0,60400.0,39.1925,39.2485,39.1445,39.1925,60400.0
2014-02-27 11:00:00,48.99,49.15,48.96,49.15,50100.0,39.1845,39.3125,39.1605,39.3125,50100.0
2014-02-27 11:30:00,49.15,49.17,49.06,49.16,37700.0,39.3125,39.3285,39.2405,39.3205,37700.0
2014-02-27 12:00:00,49.18,49.2,48.97,49.01,37800.0,39.3365,39.3525,39.1685,39.2005,37800.0
2014-02-27 12:30:00,49.01,49.05,48.91,48.93,41600.0,39.2005,39.2325,39.1205,39.1365,41600.0
2014-02-27 13:00:00,48.93,49.08,48.93,49.08,39700.0,39.1365,39.2565,39.1365,39.2565,39700.0
2014-02-27 13:30:00,49.08,49.21,49.08,49.14,37900.0,39.2565,39.3605,39.2565,39.3045,37900.0
2014-02-27 14:00:00,49.13,49.2,49.11,49.11,33300.0,39.2965,39.3525,39.2805,39.2805,33300.0
2014-02-27 14:30:00,49.12,49.13,49.01,49.03,44000.0,39.2885,39.2965,39.2005,39.2165,44000.0
2014-02-27 15:00:00,49.03,49.14,49.01,49.11,68900.0,39.2165,39.3045,39.2005,39.2805,68900.0
2014-02-27 15:30:00,49.12,49.12,49.0,49.11,114100.0,39.2885,39.2885,39.1925,39.2805,114100.0
2014-02-28 09:30:00,49.13,49.21,48.95,49.17,50200.0,39.2965,39.3605,39.1525,39.3285,50200.0
2014-02-28 10:00:00,49.16,49.33,49.16,49.16,73600.0,39.3205,39.4565,39.3205,39.3205,73600.0
2014-02-28 10:30:00,49.18,49.24,49.08,49.2,96200.0,39.3365,39.3845,39.2565,39.3525,96200.0
2014-02-28 11:00:00,49.2,49.21,49.02,49.1,78800.0,39.3525,39.3605,39.2085,39.2725,78800.0
2014-02-28 11:30:00,49.1,49.26,49.1,49.25,49400.0,39.2725,39.4005,39.2725,39.3925,49400.0
2014-02-28 12:00:00,49.25,49.48,49.22,49.48,39500.0,39.3925,39.5765,39.3685,39.5765,39500.0
2014-02-28 12:30:00,49.48,49.66,49.46,49.65,68000.0,39.5765,39.7204,39.5605,39.7124,68000.0
2014-02-28 13:00:00,49.65,49.93,49.65,49.93,38500.0,39.7124,39.9364,39.7124,39.9364,38500.0
2014-02-28 13:30:00,49.92,49.99,49.88,49.97,31000.0,39.9284,39.9844,39.8964,39.9684,31000.0
2014-02-28 14:00:00,49.97,50.05,49.93,50.04,31200.0,39.9684,40.0324,39.9364,40.0244,31200.0
2014-02-28 14:30:00,50.04,50.06,49.92,49.98,39100.0,40.0244,40.0404,39.9284,39.9764,39100.0
2014-02-28 15:00:00,49.97,49.97,49.67,49.74,57700.0,39.9684,39.9684,39.7284,39.7844,57700.0
2014-02-28 15:30:00,49.74,49.92,49.74,49.83,102800.0,39.7844,39.9284,39.7844,39.8564,102800.0
2014-03-03 09:30:00,49.05,49.57,48.99,49.36,52800.0,39.4628,39.8812,39.4146,39.7122,52800.0
2014-03-03 10:00:00,49.4,49.48,49.09,49.22,41500.0,39.7444,39.8088,39.495,39.5996,41500.0
2014-03-03 10:30:00,49.19,49.26,49.05,49.26,48300.0,39.5755,39.6318,39.4628,39.6318,48300.0
2014-03-03 11:00:00,49.26,49.26,49.0,49.09,31300.0,39.6318,39.6318,39.4226,39.495,31300.0
2014-03-03 11:30:00,49.09,49.17,49.01,49.01,32400.0,39.495,39.5594,39.4307,39.4307,32400.0
2014-03-03 12:00:00,49.02,49.34,48.99,49.33,44300.0,39.4387,39.6962,39.4146,39.6881,44300.0
2014-03-03 12:30:00,49.35,49.39,49.3,49.33,27900.0,39.7042,39.7364,39.664,39.6881,27900.0
2014-03-03 13:00:00,49.34,49.57,49.34,49.53,37500.0,39.6962,39.8812,39.6962,39.849,37500.0
2014-03-03 13:30:00,49.52,49.63,49.46,49.61,37300.0,39.841,39.9295,39.7927,39.9134,37300.0
2014-03-03 14:00:00,49.63,49.63,49.53,49.53,48500.0,39.9295,39.9295,39.849,39.849,48500.0
2014-03-03 14:30:00,49.52,49.67,49.48,49.6,39000.0,39.841,39.9617,39.8088,39.9053,39000.0
2014-03-03 15:00:00,49.59,49.59,49.43,49.5,54300.0,39.8973,39.8973,39.7686,39.8249,54300.0
2014-03-03 15:30:00,49.5,49.56,49.36,49.41,120600.0,39.8249,39.8732,39.7122,39.7525,120600.0
2014-03-04 09:30:00,51.17,51.92,50.78,51.32,223100.0,41.1685,41.7719,40.8547,41.2892,223100.0
2014-03-04 10:00:00,51.32,51.6,51.03,51.59,91600.0,41.2892,41.5144,41.0558,41.5064,91600.0
2014-03-04 10:30:00,51.61,51.89,51.47,51.8,115700.0,41.5225,41.7477,41.4098,41.6753,115700.0
2014-03-04 11:00:00,51.81,52.1,51.76,51.87,118700.0,41.6834,41.9167,41.6432,41.7317,118700.0
2014-03-04 11:30:00,51.87,51.87,51.66,51.74,55100.0,41.7317,41.7317,41.5627,41.6271,55100.0
2014-03-04 12:00:00,51.73,51.8,51.61,51.71,37100.0,41.619,41.6753,41.5225,41.6029,37100.0
2014-03-04 12:30:00,51.72,51.72,51.56,51.56,74000.0,41.611,41.611,41.4822,41.4822,74000.0
2014-03-04 13:00:00,51.58,51.65,51.47,51.62,67800.0,41.4983,41.5547,41.4098,41.5305,67800.0
2014-03-04 13:30:00,51.62,51.63,51.35,51.44,60700.0,41.5305,41.5386,41.3133,41.3857,60700.0
2014-03-04 14:00:00,51.46,51.64,51.4,51.63,52000.0,41.4018,41.5466,41.3535,41.5386,52000.0
2014-03-04 14:30:00,51.62,51.71,51.53,51.64,48000.0,41.5305,41.6029,41.4581,41.5466,48000.0
2014-03-04 15:00:00,51.66,51.91,51.65,51.84,72100.0,41.5627,41.7638,41.5547,41.7075,72100.0
2014-03-04 15:30:00,51.84,51.94,51.77,51.79,219700.0,41.7075,41.788,41.6512,41.6673,219700.0
2014-03-05 09:30:00,51.4,51.56,50.73,50.77,163700.0,41.3535,41.4822,40.8145,40.8467,163700.0
2014-03-05 10:00:00,50.78,50.85,50.6,50.83,97800.0,40.8547,40.911,40.7099,40.8949,97800.0
2014-03-05 10:30:00,50.84,50.97,50.78,50.95,106200.0,40.903,41.0076,40.8547,40.9915,106200.0
2014-03-05 11:00:00,50.97,51.02,50.83,50.84,83700.0,41.0076,41.0478,40.8949,40.903,83700.0
2014-03-05 11:30:00,50.84,50.93,50.82,50.88,39300.0,40.903,40.9754,40.8869,40.9352,39300.0
2014-03-05 12:00:00,50.88,50.96,50.79,50.88,62600.0,40.9352,40.9995,40.8627,40.9352,62600.0
2014-03-05 12:30:00,50.89,51.0,50.88,50.96,44700.0,40.9432,41.0317,40.9352,40.9995,44700.0
2014-03-05 13:00:00,50.98,51.14,50.96,51.14,84800.0,41.0156,41.1443,40.9995,41.1443,84800.0
2014-03-05 13:30:00,51.13,51.17,51.03,51.05,77800.0,41.1363,41.1685,41.0558,41.0719,77800.0
2014-03-05 14:00:00,51.05,51.16,51.05,51.1,66500.0,41.0719,41.1604,41.0719,41.1122,66500.0
2014-03-05 14:30:00,51.11,51.13,51.05,51.09,49900.0,41.1202,41.1363,41.0719,41.1041,49900.0
2014-03-05 15:00:00,51.1,51.13,51.03,51.1,111800.0,41.1122,41.1363,41.0558,41.1122,111800.0
2014-03-05 15:30:00,51.11,51.17,51.06,51.06,248200.0,41.1202,41.1685,41.08,41.08,248200.0
2014-03-06 09:30:00,51.23,51.4,50.91,51.05,78300.0,41.2167,41.3535,40.9593,41.0719,78300.0
2014-03-06 10:00:00,51.09,51.15,50.89,51.12,78400.0,41.1041,41.1524,40.9432,41.1282,78400.0
2014-03-06 10:30:00,51.12,51.22,51.1,51.16,61500.0,41.1282,41.2087,41.1122,41.1604,61500.0
2014-03-06 11:00:00,51.16,51.26,51.15,51.19,53000.0,41.1604,41.2409,41.1524,41.1846,53000.0
2014-03-06 11:30:00,51.19,51.24,51.06,51.21,30600.0,41.1846,41.2248,41.08,41.2007,30600.0
2014-03-06 12:00:00,51.23,51.29,51.17,51.22,27700.0,41.2167,41.265,41.1685,41.2087,27700.0
2014-03-06 12:30:00,51.2,51.28,51.17,51.26,39500.0,41.1926,41.257,41.1685,41.2409,39500.0
2014-03-06 13:00:00,51.26,51.29,51.17,51.2,28300.0,41.2409,41.265,41.1685,41.1926,28300.0
2014-03-06 13:30:00,51.21,51.27,51.13,51.17,20800.0,41.2007,41.2489,41.1363,41.1685,20800.0
2014-03-06 14:00:00,51.15,51.22,51.12,51.2,20500.0,41.1524,41.2087,41.1282,41.1926,20500.0
2014-03-06 14:30:00,51.18,51.21,51.11,51.11,54100.0,41.1765,41.2007,41.1202,41.1202,54100.0
2014-03-06 15:00:00,51.11,51.18,51.1,51.15,33000.0,41.1202,41.1765,41.1122,41.1524,33000.0
2014-03-06 15:30:00,51.15,51.19,51.03,51.09,74600.0,41.1524,41.1846,41.0558,41.1041,74600.0
2014-03-07 09:30:00,51.38,51.63,51.25,51.57,59500.0,41.3374,41.5386,41.2328,41.4903,59500.0
2014-03-07 10:00:00,51.54,51.73,51.46,51.69,44100.0,41.4662,41.619,41.4018,41.5868,44100.0
2014-03-07 10:30:00,51.7,51.81,51.6,51.63,54100.0,41.5949,41.6834,41.5144,41.5386,54100.0
2014-03-07 11:00:00,51.62,51.62,51.34,51.38,49600.0,41.5305,41.5305,41.3052,41.3374,49600.0
2014-03-07 11:30:00,51.4,51.56,51.32,51.54,44000.0,41.3535,41.4822,41.2892,41.4662,44000.0
2014-03-07 12:00:00,51.53,51.72,51.5,51.69,38000.0,41.4581,41.611,41.434,41.5868,38000.0
2014-03-07 12:30:00,51.68,51.69,51.55,51.58,21800.0,41.5788,41.5868,41.4742,41.4983,21800.0
2014-03-07 13:00:00,51.57,51.57,51.42,51.43,30200.0,41.4903,41.4903,41.3696,41.3777,30200.0
2014-03-07 13:30:00,51.43,51.52,51.37,51.45,27500.0,41.3777,41.4501,41.3294,41.3937,27500.0
2014-03-07 14:00:00,51.46,51.46,51.28,51.39,33600.0,41.4018,41.4018,41.257,41.3455,33600.0
2014-03-07 14:30:00,51.38,51.53,51.32,51.49,74400.0,41.3374,41.4581,41.2892,41.4259,74400.0
2014-03-07 15:00:00,51.49,51.53,51.46,51.48,51700.0,41.4259,41.4581,41.4018,41.4179,51700.0
2014-03-07 15:30:00,51.49,51.57,51.44,51.57,187800.0,41.4259,41.4903,41.3857,41.4903,187800.0
2014-03-10 09:30:00,51.5,51.53,51.11,51.16,76900.0,41.434,41.4581,41.1202,41.1604,76900.0
2014-03-10 10:00:00,51.14,51.14,50.75,50.85,52100.0,41.1443,41.1443,40.8306,40.911,52100.0
2014-03-10 10:30:00,50.85,50.85,50.68,50.83,49900.0,40.911,40.911,40.7742,40.8949,49900.0
2014-03-10 11:00:00,50.78,50.99,50.66,50.97,63200.0,40.8547,41.0237,40.7582,41.0076,63200.0
2014-03-10 11:30:00,50.91,50.92,50.66,50.69,24400.0,40.9593,40.9673,40.7582,40.7823,24400.0
2014-03-10 12:00:00,50.71,50.86,50.65,50.83,45300.0,40.7984,40.9191,40.7501,40.8949,45300.0
2014-03-10 12:30:00,50.83,51.04,50.77,51.04,45300.0,40.8949,41.0639,40.8467,41.0639,45300.0
2014-03-10 13:00:00,51.03,51.27,51.03,51.27,54300.0,41.0558,41.2489,41.0558,41.2489,54300.0
2014-03-10 13:30:00,51.26,51.29,51.13,51.29,36400.0,41.2409,41.265,41.1363,41.265,36400.0
2014-03-10 14:00:00,51.29,51.31,51.19,51.27,45600.0,41.265,41.2811,41.1846,41.2489,45600.0
2014-03-10 14:30:00,51.29,51.29,51.18,51.23,32400.0,41.265,41.265,41.1765,41.2167,32400.0
2014-03-10 15:00:00,51.22,51.34,51.18,51.3,54500.0,41.2087,41.3052,41.1765,41.2731,54500.0
2014-03-10 15:30:00,51.3,51.36,51.18,51.21,131700.0,41.2731,41.3213,41.1765,41.2007,131700.0
2014-03-11 09:30:00,51.4,51.48,51.08,51.08,40000.0,41.3535,41.4179,41.0961,41.0961,40000.0
2014-03-11 10:00:00,51.09,51.09,50.96,51.04,53500.0,41.1041,41.1041,40.9995,41.0639,53500.0
2014-03-11 10:30:00,51.04,51.26,50.96,51.17,70800.0,41.0639,41.2409,40.9995,41.1685,70800.0
2014-03-11 11:00:00,51.17,51.19,51.04,51.11,22200.0,41.1685,41.1846,41.0639,41.1202,22200.0
2014-03-11 11:30:00,51.1,51.14,50.91,50.94,89500.0,41.1122,41.1443,40.9593,40.9834,89500.0
2014-03-11 12:00:00,50.93,50.93,50.67,50.69,32300.0,40.9754,40.9754,40.7662,40.7823,32300.0
2014-03-11 12:30:00,50.67,50.85,50.67,50.81,24500.0,40.7662,40.911,40.7662,40.8788,24500.0
2014-03-11 13:00:00,50.8,50.88,50.69,50.7,69900.0,40.8708,40.9352,40.7823,40.7903,69900.0
2014-03-11 13:30:00,50.69,50.9,50.66,50.89,25800.0,40.7823,40.9512,40.7582,40.9432,25800.0
2014-03-11 14:00:00,50.89,50.9,50.77,50.79,27500.0,40.9432,40.9512,40.8467,40.8627,27500.0
2014-03-11 14:30:00,50.79,50.84,50.71,50.73,44500.0,40.8627,40.903,40.7984,40.8145,44500.0
2014-03-11 15:00:00,50.72,50.73,50.59,50.61,59600.0,40.8064,40.8145,40.7018,40.7179,59600.0
2014-03-11 15:30:00,50.59,50.67,50.55,50.6,134700.0,40.7018,40.7662,40.6697,40.7099,134700.0
2014-03-12 09:30:00,50.34,50.64,50.27,50.36,26900.0,40.5007,40.7421,40.4444,40.5168,26900.0
2014-03-12 10:00:00,50.35,50.56,50.31,50.47,43900.0,40.5087,40.6777,40.4766,40.6053,43900.0
2014-03-12 10:30:00,50.49,50.77,50.49,50.74,43600.0,40.6214,40.8467,40.6214,40.8225,43600.0
2014-03-12 11:00:00,50.75,50.75,50.57,50.69,67000.0,40.8306,40.8306,40.6857,40.7823,67000.0
2014-03-12 11:30:00,50.71,50.87,50.65,50.79,66200.0,40.7984,40.9271,40.7501,40.8627,66200.0
2014-03-12 12:00:00,50.8,50.83,50.64,50.65,43300.0,40.8708,40.8949,40.7421,40.7501,43300.0
2014-03-12 12:30:00,50.66,50.72,50.58,50.67,77100.0,40.7582,40.8064,40.6938,40.7662,77100.0
2014-03-12 13:00:00,50.67,50.69,50.57,50.6,58000.0,40.7662,40.7823,40.6857,40.7099,58000.0
2014-03-12 13:30:00,50.61,50.84,50.58,50.74,48700.0,40.7179,40.903,40.6938,40.8225,48700.0
2014-03-12 14:00:00,50.73,50.78,50.64,50.69,41800.0,40.8145,40.8547,40.7421,40.7823,41800.0
2014-03-12 14:30:00,50.7,50.71,50.64,50.65,28500.0,40.7903,40.7984,40.7421,40.7501,28500.0
2014-03-12 15:00:00,50.66,50.75,50.65,50.69,54400.0,40.7582,40.8306,40.7501,40.7823,54400.0
2014-03-12 15:30:00,50.69,50.81,50.67,50.67,185500.0,40.7823,40.8788,40.7662,40.7662,185500.0
2014-03-13 09:30:00,51.03,51.16,50.88,50.94,64400.0,41.0558,41.1604,40.9352,40.9834,64400.0
2014-03-13 10:00:00,50.95,51.0,50.84,50.96,39600.0,40.9915,41.0317,40.903,40.9995,39600.0
2014-03-13 10:30:00,50.94,50.99,50.71,50.72,58900.0,40.9834,41.0237,40.7984,40.8064,58900.0
2014-03-13 11:00:00,50.72,50.83,50.68,50.79,32500.0,40.8064,40.8949,40.7742,40.8627,32500.0
2014-03-13 11:30:00,50.75,51.04,50.74,50.91,53600.0,40.8306,41.0639,40.8225,40.9593,53600.0
2014-03-13 12:00:00,50.9,50.92,50.65,50.66,28100.0,40.9512,40.9673,40.7501,40.7582,28100.0
2014-03-13 12:30:00,50.68,50.68,50.56,50.58,25200.0,40.7742,40.7742,40.6777,40.6938,25200.0
2014-03-13 13:00:00,50.6,50.75,50.45,50.73,45600.0,40.7099,40.8306,40.5892,40.8145,45600.0
2014-03-13 13:30:00,50.75,50.75,50.53,50.63,43600.0,40.8306,40.8306,40.6536,40.734,43600.0
2014-03-13 14:00:00,50.62,50.65,50.36,50.4,42900.0,40.726,40.7501,40.5168,40.549,42900.0
2014-03-13 14:30:00,50.4,50.49,50.31,50.34,41900.0,40.549,40.6214,40.4766,40.5007,41900.0
2014-03-13 15:00:00,50.34,50.39,50.24,50.31,50200.0,40.5007,40.5409,40.4202,40.4766,50200.0
2014-03-13 15:30:00,50.32,50.45,50.26,50.29,134300.0,40.4846,40.5892,40.4363,40.4605,134300.0
2014-03-14 09:30:00,50.17,50.78,50.17,50.56,62700.0,40.3639,40.8547,40.3639,40.6777,62700.0
2014-03-14 10:00:00,50.62,50.95,50.62,50.79,40300.0,40.726,40.9915,40.726,40.8627,40300.0
2014-03-14 10:30:00,50.8,50.9,50.56,50.57,47500.0,40.8708,40.9512,40.6777,40.6857,47500.0
2014-03-14 11:00:00,50.58,50.61,50.37,50.47,30000.0,40.6938,40.7179,40.5248,40.6053,30000.0
2014-03-14 11:30:00,50.49,50.82,50.42,50.72,41300.0,40.6214,40.8869,40.5651,40.8064,41300.0
2014-03-14 12:00:00,50.71,50.74,50.59,50.63,29200.0,40.7984,40.8225,40.7018,40.734,29200.0
2014-03-14 12:30:00,50.65,50.81,50.62,50.72,33900.0,40.7501,40.8788,40.726,40.8064,33900.0
2014-03-14 13:00:00,50.72,50.72,50.54,50.54,16200.0,40.8064,40.8064,40.6616,40.6616,16200.0
2014-03-14 13:30:00,50.57,50.63,50.51,50.56,40400.0,40.6857,40.734,40.6375,40.6777,40400.0
2014-03-14 14:00:00,50.57,50.57,50.44,50.5,65300.0,40.6857,40.6857,40.5812,40.6294,65300.0
2014-03-14 14:30:00,50.5,50.5,50.38,50.39,37400.0,40.6294,40.6294,40.5329,40.5409,37400.0
2014-03-14 15:00:00,50.39,50.48,50.35,50.45,50900.0,40.5409,40.6133,40.5087,40.5892,50900.0
2014-03-14 15:30:00,50.45,50.51,50.42,50.48,134000.0,40.5892,40.6375,40.5651,40.6133,134000.0
2014-03-17 09:30:00,50.65,50.98,50.65,50.88,81900.0,40.7501,41.0156,40.7501,40.9352,81900.0
2014-03-17 10:00:00,50.88,50.9,50.76,50.77,65900.0,40.9352,40.9512,40.8386,40.8467,65900.0
2014-03-17 10:30:00,50.79,50.79,50.37,50.41,88200.0,40.8627,40.8627,40.5248,40.557,88200.0
2014-03-17 11:00:00,50.43,50.64,50.4,50.57,57800.0,40.5731,40.7421,40.549,40.6857,57800.0
2014-03-17 11:30:00,50.57,50.6,50.42,50.6,40100.0,40.6857,40.7099,40.5651,40.7099,40100.0
2014-03-17 12:00:00,50.61,50.67,50.56,50.61,57800.0,40.7179,40.7662,40.6777,40.7179,57800.0
2014-03-17 12:30:00,50.63,50.74,50.58,50.62,32500.0,40.734,40.8225,40.6938,40.726,32500.0
2014-03-17 13:00:00,50.63,50.69,50.62,50.65,34700.0,40.734,40.7823,40.726,40.7501,34700.0
2014-03-17 13:30:00,50.66,50.68,50.54,50.54,26100.0,40.7582,40.7742,40.6616,40.6616,26100.0
2014-03-17 14:00:00,50.53,50.56,50.46,50.56,39600.0,40.6536,40.6777,40.5972,40.6777,39600.0
2014-03-17 14:30:00,50.56,50.63,50.49,50.55,44800.0,40.6777,40.734,40.6214,40.6697,44800.0
2014-03-17 15:00:00,50.56,50.67,50.46,50.49,42900.0,40.6777,40.7662,40.5972,40.6214,42900.0
2014-03-17 15:30:00,50.5,50.53,50.43,50.46,113800.0,40.6294,40.6536,40.5731,40.5972,113800.0
2014-03-18 09:30:00,50.58,50.82,50.58,50.75,17600.0,40.6938,40.8869,40.6938,40.8306,17600.0
2014-03-18 10:00:00,50.78,51.06,50.71,51.06,27000.0,40.8547,41.08,40.7984,41.08,27000.0
2014-03-18 10:30:00,51.06,51.11,50.88,50.88,26800.0,41.08,41.1202,40.9352,40.9352,26800.0
2014-03-18 11:00:00,50.88,50.98,50.88,50.98,23000.0,40.9352,41.0156,40.9352,41.0156,23000.0
2014-03-18 11:30:00,50.97,51.05,50.89,50.98,25100.0,41.0076,41.0719,40.9432,41.0156,25100.0
2014-03-18 12:00:00,50.98,51.04,50.91,50.97,16700.0,41.0156,41.0639,40.9593,41.0076,16700.0
2014-03-18 12:30:00,50.95,50.99,50.92,50.95,17700.0,40.9915,41.0237,40.9673,40.9915,17700.0
2014-03-18 13:00:00,50.97,51.05,50.92,51.05,16600.0,41.0076,41.0719,40.9673,41.0719,16600.0
2014-03-18 13:30:00,51.03,51.06,50.95,51.04,13100.0,41.0558,41.08,40.9915,41.0639,13100.0
2014-03-18 14:00:00,51.03,51.1,51.03,51.07,48900.0,41.0558,41.1122,41.0558,41.088,48900.0
2014-03-18 14:30:00,51.07,51.07,50.97,50.99,34100.0,41.088,41.088,41.0076,41.0237,34100.0
2014-03-18 15:00:00,50.98,51.0,50.88,50.9,28800.0,41.0156,41.0317,40.9352,40.9512,28800.0
2014-03-18 15:30:00,50.91,50.95,50.87,50.95,66100.0,40.9593,40.9915,40.9271,40.9915,66100.0
2014-03-19 09:30:00,50.86,51.04,50.79,51.03,33900.0,40.9191,41.0639,40.8627,41.0558,33900.0
2014-03-19 10:00:00,51.05,51.24,50.99,51.23,40300.0,41.0719,41.2248,41.0237,41.2167,40300.0
2014-03-19 10:30:00,51.2,51.28,51.17,51.19,30700.0,41.1926,41.257,41.1685,41.1846,30700.0
2014-03-19 11:00:00,51.16,51.25,51.12,51.15,28100.0,41.1604,41.2328,41.1282,41.1524,28100.0
2014-03-19 11:30:00,51.14,51.19,51.05,51.11,47700.0,41.1443,41.1846,41.0719,41.1202,47700.0
2014-03-19 12:00:00,51.12,51.16,51.04,51.08,45000.0,41.1282,41.1604,41.0639,41.0961,45000.0
2014-03-19 12:30:00,51.07,51.2,51.07,51.13,32300.0,41.088,41.1926,41.088,41.1363,32300.0
2014-03-19 13:00:00,51.12,51.2,51.12,51.18,21500.0,41.1282,41.1926,41.1282,41.1765,21500.0
2014-03-19 13:30:00,51.19,51.21,51.1,51.12,34800.0,41.1846,41.2007,41.1122,41.1282,34800.0
2014-03-19 14:00:00,51.12,51.12,50.7,50.8,107100.0,41.1282,41.1282,40.7903,40.8708,107100.0
2014-03-19 14:30:00,50.8,50.85,50.7,50.81,58700.0,40.8708,40.911,40.7903,40.8788,58700.0
2014-03-19 15:00:00,50.8,50.82,50.29,50.49,93800.0,40.8708,40.8869,40.4605,40.6214,93800.0
2014-03-19 15:30:00,50.49,50.66,50.45,50.6,159300.0,40.6214,40.7582,40.5892,40.7099,159300.0
2014-03-20 09:30:00,50.64,50.64,50.2,50.48,27900.0,40.7421,40.7421,40.3881,40.6133,27900.0
2014-03-20 10:00:00,50.51,50.8,50.39,50.79,30400.0,40.6375,40.8708,40.5409,40.8627,30400.0
2014-03-20 10:30:00,50.8,50.87,50.76,50.79,27000.0,40.8708,40.9271,40.8386,40.8627,27000.0
2014-03-20 11:00:00,50.8,50.83,50.68,50.71,22600.0,40.8708,40.8949,40.7742,40.7984,22600.0
2014-03-20 11:30:00,50.69,50.75,50.65,50.66,14000.0,40.7823,40.8306,40.7501,40.7582,14000.0
2014-03-20 12:00:00,50.67,50.82,50.66,50.81,14900.0,40.7662,40.8869,40.7582,40.8788,14900.0
2014-03-20 12:30:00,50.82,50.83,50.74,50.74,12300.0,40.8869,40.8949,40.8225,40.8225,12300.0
2014-03-20 13:00:00,50.74,50.81,50.71,50.72,18400.0,40.8225,40.8788,40.7984,40.8064,18400.0
2014-03-20 13:30:00,50.72,50.74,50.67,50.73,20700.0,40.8064,40.8225,40.7662,40.8145,20700.0
2014-03-20 14:00:00,50.73,50.83,50.73,50.83,31500.0,40.8145,40.8949,40.8145,40.8949,31500.0
2014-03-20 14:30:00,50.84,50.85,50.78,50.8,13100.0,40.903,40.911,40.8547,40.8708,13100.0
2014-03-20 15:00:00,50.8,50.81,50.7,50.71,28800.0,40.8708,40.8788,40.7903,40.7984,28800.0
2014-03-20 15:30:00,50.71,50.9,50.68,50.88,83400.0,40.7984,40.9512,40.7742,40.9352,83400.0
2014-03-21 09:30:00,51.03,51.41,51.03,51.32,140200.0,41.0558,41.3616,41.0558,41.2892,140200.0
2014-03-21 10:00:00,51.33,51.47,51.3,51.37,48700.0,41.2972,41.4098,41.2731,41.3294,48700.0
2014-03-21 10:30:00,51.37,51.47,51.31,51.47,30700.0,41.3294,41.4098,41.2811,41.4098,30700.0
2014-03-21 11:00:00,51.47,51.55,51.42,51.48,28900.0,41.4098,41.4742,41.3696,41.4179,28900.0
2014-03-21 11:30:00,51.49,51.49,51.33,51.38,34500.0,41.4259,41.4259,41.2972,41.3374,34500.0
2014-03-21 12:00:00,51.38,51.41,51.35,51.37,22100.0,41.3374,41.3616,41.3133,41.3294,22100.0
2014-03-21 12:30:00,51.36,51.43,51.33,51.41,13500.0,41.3213,41.3777,41.2972,41.3616,13500.0
2014-03-21 13:00:00,51.39,51.39,51.14,51.15,20100.0,41.3455,41.3455,41.1443,41.1524,20100.0
2014-03-21 13:30:00,51.15,51.2,51.06,51.06,15500.0,41.1524,41.1926,41.08,41.08,15500.0
2014-03-21 14:00:00,51.06,51.19,51.04,51.07,15700.0,41.08,41.1846,41.0639,41.088,15700.0
2014-03-21 14:30:00,51.06,51.14,50.97,51.1,24800.0,41.08,41.1443,41.0076,41.1122,24800.0
2014-03-21 15:00:00,51.1,51.14,51.01,51.13,33000.0,41.1122,41.1443,41.0397,41.1363,33000.0
2014-03-21 15:30:00,51.12,51.17,50.99,51.15,124800.0,41.1282,41.1685,41.0237,41.1524,124800.0
2014-03-24 09:30:00,51.26,51.62,51.26,51.44,69400.0,41.2409,41.5305,41.2409,41.3857,69400.0
2014-03-24 10:00:00,51.45,51.46,50.79,50.87,57800.0,41.3937,41.4018,40.8627,40.9271,57800.0
2014-03-24 10:30:00,50.86,50.86,50.59,50.6,80800.0,40.9191,40.9191,40.7018,40.7099,80800.0
2014-03-24 11:00:00,50.59,50.59,50.34,50.39,68100.0,40.7018,40.7018,40.5007,40.5409,68100.0
2014-03-24 11:30:00,50.36,50.41,50.31,50.34,39500.0,40.5168,40.557,40.4766,40.5007,39500.0
2014-03-24 12:00:00,50.3,50.4,50.27,50.29,26100.0,40.4685,40.549,40.4444,40.4605,26100.0
2014-03-24 12:30:00,50.29,50.36,50.28,50.28,18600.0,40.4605,40.5168,40.4524,40.4524,18600.0
2014-03-24 13:00:00,50.29,50.44,50.29,50.42,50600.0,40.4605,40.5812,40.4605,40.5651,50600.0
2014-03-24 13:30:00,50.42,50.54,50.42,50.51,14500.0,40.5651,40.6616,40.5651,40.6375,14500.0
2014-03-24 14:00:00,50.54,50.58,50.49,50.56,14000.0,40.6616,40.6938,40.6214,40.6777,14000.0
2014-03-24 14:30:00,50.56,50.65,50.53,50.59,19200.0,40.6777,40.7501,40.6536,40.7018,19200.0
2014-03-24 15:00:00,50.59,50.64,50.53,50.64,60000.0,40.7018,40.7421,40.6536,40.7421,60000.0
2014-03-24 15:30:00,50.65,50.77,50.57,50.59,83600.0,40.7501,40.8467,40.6857,40.7018,83600.0
2014-03-25 09:30:00,51.0,51.06,50.68,50.71,37300.0,41.0317,41.08,40.7742,40.7984,37300.0
2014-03-25 10:00:00,50.78,50.83,50.67,50.69,22800.0,40.8547,40.8949,40.7662,40.7823,22800.0
2014-03-25 10:30:00,50.69,50.72,50.5,50.52,34300.0,40.7823,40.8064,40.6294,40.6455,34300.0
2014-03-25 11:00:00,50.51,50.57,50.44,50.45,24100.0,40.6375,40.6857,40.5812,40.5892,24100.0
2014-03-25 11:30:00,50.46,50.48,50.29,50.33,29400.0,40.5972,40.6133,40.4605,40.4927,29400.0
2014-03-25 12:00:00,50.32,50.32,50.17,50.23,41000.0,40.4846,40.4846,40.3639,40.4122,41000.0
2014-03-25 12:30:00,50.22,50.29,50.2,50.2,30500.0,40.4042,40.4605,40.3881,40.3881,30500.0
2014-03-25 13:00:00,50.2,50.32,50.16,50.31,49400.0,40.3881,40.4846,40.3559,40.4766,49400.0
2014-03-25 13:30:00,50.32,50.38,50.29,50.37,23300.0,40.4846,40.5329,40.4605,40.5248,23300.0
2014-03-25 14:00:00,50.37,50.51,50.35,50.37,24100.0,40.5248,40.6375,40.5087,40.5248,24100.0
2014-03-25 14:30:00,50.36,50.41,50.33,50.36,24000.0,40.5168,40.557,40.4927,40.5168,24000.0
2014-03-25 15:00:00,50.36,50.54,50.32,50.46,33100.0,40.5168,40.6616,40.4846,40.5972,33100.0
2014-03-25 15:30:00,50.47,50.56,50.46,50.49,97700.0,40.6053,40.6777,40.5972,40.6214,97700.0
2014-03-26 09:30:00,50.76,50.9,50.56,50.61,24300.0,40.8386,40.9512,40.6777,40.7179,24300.0
2014-03-26 10:00:00,50.58,50.68,50.51,50.54,18800.0,40.6938,40.7742,40.6375,40.6616,18800.0
2014-03-26 10:30:00,50.54,50.57,50.28,50.28,26500.0,40.6616,40.6857,40.4524,40.4524,26500.0
2014-03-26 11:00:00,50.28,50.52,50.28,50.48,39700.0,40.4524,40.6455,40.4524,40.6133,39700.0
2014-03-26 11:30:00,50.47,50.48,50.28,50.43,22700.0,40.6053,40.6133,40.4524,40.5731,22700.0
2014-03-26 12:00:00,50.4,50.4,50.18,50.22,19800.0,40.549,40.549,40.372,40.4042,19800.0
2014-03-26 12:30:00,50.21,50.34,50.18,50.32,20500.0,40.3961,40.5007,40.372,40.4846,20500.0
2014-03-26 13:00:00,50.34,50.34,50.07,50.07,29600.0,40.5007,40.5007,40.2835,40.2835,29600.0
2014-03-26 13:30:00,50.05,50.07,49.89,49.98,32000.0,40.2674,40.2835,40.1387,40.2111,32000.0
2014-03-26 14:00:00,49.98,50.03,49.89,49.95,27600.0,40.2111,40.2513,40.1387,40.1869,27600.0
2014-03-26 14:30:00,49.95,49.98,49.87,49.95,32600.0,40.1869,40.2111,40.1226,40.1869,32600.0
2014-03-26 15:00:00,49.96,49.97,49.74,49.74,52900.0,40.195,40.203,40.018,40.018,52900.0
2014-03-26 15:30:00,49.74,49.81,49.54,49.55,118800.0,40.018,40.0743,39.8571,39.8651,118800.0
2014-03-27 09:30:00,49.53,49.53,49.18,49.34,34900.0,39.849,39.849,39.5674,39.6962,34900.0
2014-03-27 10:00:00,49.33,49.53,49.27,49.47,27500.0,39.6881,39.849,39.6398,39.8007,27500.0
2014-03-27 10:30:00,49.51,49.59,49.39,49.4,41200.0,39.8329,39.8973,39.7364,39.7444,41200.0
2014-03-27 11:00:00,49.4,49.4,49.25,49.25,31200.0,39.7444,39.7444,39.6237,39.6237,31200.0
2014-03-27 11:30:00,49.24,49.24,49.01,49.04,45400.0,39.6157,39.6157,39.4307,39.4548,45400.0
2014-03-27 12:00:00,49.02,49.1,49.0,49.07,54400.0,39.4387,39.5031,39.4226,39.4789,54400.0
2014-03-27 12:30:00,49.07,49.11,49.0,49.0,51700.0,39.4789,39.5111,39.4226,39.4226,51700.0
2014-03-27 13:00:00,49.0,49.11,48.94,49.0,43200.0,39.4226,39.5111,39.3743,39.4226,43200.0
2014-03-27 13:30:00,49.02,49.13,49.01,49.11,29900.0,39.4387,39.5272,39.4307,39.5111,29900.0
2014-03-27 14:00:00,49.12,49.34,49.1,49.34,49500.0,39.5192,39.6962,39.5031,39.6962,49500.0
2014-03-27 14:30:00,49.33,49.46,49.3,49.4,51300.0,39.6881,39.7927,39.664,39.7444,51300.0
2014-03-27 15:00:00,49.41,49.5,49.39,49.49,86200.0,39.7525,39.8249,39.7364,39.8168,86200.0
2014-03-27 15:30:00,49.48,49.65,49.47,49.58,189700.0,39.8088,39.9456,39.8007,39.8892,189700.0
2014-03-28 09:30:00,49.61,50.04,49.58,50.0,28300.0,39.9134,40.2593,39.8892,40.2272,28300.0
2014-03-28 10:00:00,50.01,50.42,50.01,50.3,56300.0,40.2352,40.5651,40.2352,40.4685,56300.0
2014-03-28 10:30:00,50.3,50.33,50.23,50.3,50700.0,40.4685,40.4927,40.4122,40.4685,50700.0
2014-03-28 11:00:00,50.3,50.35,50.29,50.3,20100.0,40.4685,40.5087,40.4605,40.4685,20100.0
2014-03-28 11:30:00,50.29,50.42,50.29,50.37,20600.0,40.4605,40.5651,40.4605,40.5248,20600.0
2014-03-28 12:00:00,50.38,50.38,50.23,50.23,22700.0,40.5329,40.5329,40.4122,40.4122,22700.0
2014-03-28 12:30:00,50.23,50.28,50.17,50.18,26800.0,40.4122,40.4524,40.3639,40.372,26800.0
2014-03-28 13:00:00,50.18,50.18,50.05,50.08,18500.0,40.372,40.372,40.2674,40.2915,18500.0
2014-03-28 13:30:00,50.1,50.21,50.08,50.16,19100.0,40.3076,40.3961,40.2915,40.3559,19100.0
2014-03-28 14:00:00,50.14,50.15,49.98,50.06,25200.0,40.3398,40.3478,40.2111,40.2754,25200.0
2014-03-28 14:30:00,50.08,50.1,49.93,50.02,28200.0,40.2915,40.3076,40.1708,40.2432,28200.0
2014-03-28 15:00:00,50.03,50.05,49.96,50.0,52800.0,40.2513,40.2674,40.195,40.2272,52800.0
2014-03-28 15:30:00,50.0,50.07,49.89,49.97,88600.0,40.2272,40.2835,40.1387,40.203,88600.0
2014-03-31 09:30:00,50.37,50.48,50.16,50.26,40800.0,40.5248,40.6133,40.3559,40.4363,40800.0
2014-03-31 10:00:00,50.27,50.45,50.27,50.32,54500.0,40.4444,40.5892,40.4444,40.4846,54500.0
2014-03-31 10:30:00,50.33,50.4,50.31,50.4,37600.0,40.4927,40.549,40.4766,40.549,37600.0
2014-03-31 11:00:00,50.38,50.42,50.29,50.29,35100.0,40.5329,40.5651,40.4605,40.4605,35100.0
2014-03-31 11:30:00,50.29,50.39,50.28,50.3,26700.0,40.4605,40.5409,40.4524,40.4685,26700.0
2014-03-31 12:00:00,50.3,50.65,50.3,50.51,29800.0,40.4685,40.7501,40.4685,40.6375,29800.0
2014-03-31 12:30:00,50.53,50.61,50.49,50.59,52400.0,40.6536,40.7179,40.6214,40.7018,52400.0
2014-03-31 13:00:00,50.59,50.59,50.5,50.52,34000.0,40.7018,40.7018,40.6294,40.6455,34000.0
2014-03-31 13:30:00,50.52,50.54,50.48,50.53,39000.0,40.6455,40.6616,40.6133,40.6536,39000.0
2014-03-31 14:00:00,50.53,50.57,50.52,50.53,26500.0,40.6536,40.6857,40.6455,40.6536,26500.0
2014-03-31 14:30:00,50.53,50.66,50.5,50.65,36700.0,40.6536,40.7582,40.6294,40.7501,36700.0
2014-03-31 15:00:00,50.64,50.7,50.57,50.68,48100.0,40.7421,40.7903,40.6857,40.7742,48100.0
2014-03-31 15:30:00,50.68,50.77,50.62,50.68,120600.0,40.7742,40.8467,40.726,40.7742,120600.0
2014-04-01 09:30:00,50.93,50.93,50.56,50.78,32600.0,40.9754,40.9754,40.6777,40.8547,32600.0
2014-04-01 10:00:00,50.78,51.02,50.78,50.94,19200.0,40.8547,41.0478,40.8547,40.9834,19200.0
2014-04-01 10:30:00,50.9,51.0,50.81,50.9,30200.0,40.9512,41.0317,40.8788,40.9512,30200.0
2014-04-01 11:00:00,50.89,50.97,50.88,50.91,15900.0,40.9432,41.0076,40.9352,40.9593,15900.0
2014-04-01 11:30:00,50.93,50.94,50.81,50.81,19100.0,40.9754,40.9834,40.8788,40.8788,19100.0
2014-04-01 12:00:00,50.81,50.83,50.76,50.82,25000.0,40.8788,40.8949,40.8386,40.8869,25000.0
2014-04-01 12:30:00,50.83,50.87,50.81,50.86,13300.0,40.8949,40.9271,40.8788,40.9191,13300.0
2014-04-01 13:00:00,50.85,50.86,50.73,50.77,28200.0,40.911,40.9191,40.8145,40.8467,28200.0
2014-04-01 13:30:00,50.78,50.91,50.77,50.88,16000.0,40.8547,40.9593,40.8467,40.9352,16000.0
2014-04-01 14:00:00,50.89,50.95,50.86,50.89,28800.0,40.9432,40.9915,40.9191,40.9432,28800.0
2014-04-01 14:30:00,50.89,50.95,50.89,50.94,34900.0,40.9432,40.9915,40.9432,40.9834,34900.0
2014-04-01 15:00:00,50.95,51.09,50.9,51.08,64700.0,40.9915,41.1041,40.9512,41.0961,64700.0
2014-04-01 15:30:00,51.08,51.15,51.03,51.09,100900.0,41.0961,41.1524,41.0558,41.1041,100900.0
2014-04-02 09:30:00,51.17,51.38,51.1,51.26,50500.0,41.1685,41.3374,41.1122,41.2409,50500.0
2014-04-02 10:00:00,51.29,51.5,51.29,51.5,38600.0,41.265,41.434,41.265,41.434,38600.0
2014-04-02 10:30:00,51.49,51.66,51.49,51.52,49800.0,41.4259,41.5627,41.4259,41.4501,49800.0
2014-04-02 11:00:00,51.53,51.67,51.51,51.57,25700.0,41.4581,41.5707,41.442,41.4903,25700.0
2014-04-02 11:30:00,51.55,51.56,51.41,51.53,13700.0,41.4742,41.4822,41.3616,41.4581,13700.0
2014-04-02 12:00:00,51.54,51.65,51.51,51.6,17700.0,41.4662,41.5547,41.442,41.5144,17700.0
2014-04-02 12:30:00,51.59,51.68,51.55,51.64,14900.0,41.5064,41.5788,41.4742,41.5466,14900.0
2014-04-02 13:00:00,51.63,51.65,51.46,51.46,27700.0,41.5386,41.5547,41.4018,41.4018,27700.0
2014-04-02 13:30:00,51.47,51.55,51.45,51.53,22500.0,41.4098,41.4742,41.3937,41.4581,22500.0
2014-04-02 14:00:00,51.55,51.58,51.5,51.55,18300.0,41.4742,41.4983,41.434,41.4742,18300.0
2014-04-02 14:30:00,51.55,51.61,51.54,51.58,17300.0,41.4742,41.5225,41.4662,41.4983,17300.0
2014-04-02 15:00:00,51.59,51.72,51.54,51.7,31400.0,41.5064,41.611,41.4662,41.5949,31400.0
2014-04-02 15:30:00,51.73,51.73,51.63,51.64,86700.0,41.619,41.619,41.5386,41.5466,86700.0
2014-04-03 09:30:00,51.63,51.78,51.41,51.64,50300.0,41.5386,41.6592,41.3616,41.5466,50300.0
2014-04-03 10:00:00,51.65,51.67,51.53,51.62,27600.0,41.5547,41.5707,41.4581,41.5305,27600.0
2014-04-03 10:30:00,51.6,51.6,51.49,51.55,57200.0,41.5144,41.5144,41.4259,41.4742,57200.0
2014-04-03 11:00:00,51.54,51.6,51.52,51.55,17000.0,41.4662,41.5144,41.4501,41.4742,17000.0
2014-04-03 11:30:00,51.55,51.56,51.44,51.47,25200.0,41.4742,41.4822,41.3857,41.4098,25200.0
2014-04-03 12:00:00,51.47,51.59,51.45,51.58,13700.0,41.4098,41.5064,41.3937,41.4983,13700.0
2014-04-03 12:30:00,51.57,51.57,51.45,51.51,13200.0,41.4903,41.4903,41.3937,41.442,13200.0
2014-04-03 13:00:00,51.52,51.56,51.46,51.55,13400.0,41.4501,41.4822,41.4018,41.4742,13400.0
2014-04-03 13:30:00,51.55,51.58,51.5,51.53,12100.0,41.4742,41.4983,41.434,41.4581,12100.0
2014-04-03 14:00:00,51.53,51.57,51.49,51.49,24800.0,41.4581,41.4903,41.4259,41.4259,24800.0
2014-04-03 14:30:00,51.46,51.54,51.44,51.54,39200.0,41.4018,41.4662,41.3857,41.4662,39200.0
2014-04-03 15:00:00,51.55,51.65,51.54,51.62,33000.0,41.4742,41.5547,41.4662,41.5305,33000.0
2014-04-03 15:30:00,51.63,51.8,51.62,51.73,139400.0,41.5386,41.6753,41.5305,41.619,139400.0
2014-04-04 09:30:00,51.95,51.95,51.75,51.93,35100.0,41.796,41.796,41.6351,41.7799,35100.0
2014-04-04 10:00:00,51.98,52.24,51.97,52.15,43700.0,41.8202,42.0293,41.8121,41.9569,43700.0
2014-04-04 10:30:00,52.16,52.2,52.0,52.01,26600.0,41.965,41.9972,41.8362,41.8443,26600.0
2014-04-04 11:00:00,52.0,52.04,51.69,51.69,28400.0,41.8362,41.8684,41.5868,41.5868,28400.0
2014-04-04 11:30:00,51.69,51.75,51.4,51.52,23200.0,41.5868,41.6351,41.3535,41.4501,23200.0
2014-04-04 12:00:00,51.5,51.51,51.27,51.33,19600.0,41.434,41.442,41.2489,41.2972,19600.0
2014-04-04 12:30:00,51.32,51.38,51.05,51.13,17700.0,41.2892,41.3374,41.0719,41.1363,17700.0
2014-04-04 13:00:00,51.12,51.17,51.03,51.05,13500.0,41.1282,41.1685,41.0558,41.0719,13500.0
2014-04-04 13:30:00,51.04,51.11,51.0,51.02,20800.0,41.0639,41.1202,41.0317,41.0478,20800.0
2014-04-04 14:00:00,51.05,51.06,50.84,50.93,29600.0,41.0719,41.08,40.903,40.9754,29600.0
2014-04-04 14:30:00,50.9,50.98,50.82,50.97,24800.0,40.9512,41.0156,40.8869,41.0076,24800.0
2014-04-04 15:00:00,50.98,51.14,50.91,51.1,39400.0,41.0156,41.1443,40.9593,41.1122,39400.0
2014-04-04 15:30:00,51.09,51.22,51.02,51.14,96400.0,41.1041,41.2087,41.0478,41.1443,96400.0
2014-04-07 09:30:00,51.0,51.17,50.6,50.87,42800.0,41.0317,41.1685,40.7099,40.9271,42800.0
2014-04-07 10:00:00,50.84,50.99,50.71,50.88,49700.0,40.903,41.0237,40.7984,40.9352,49700.0
2014-04-07 10:30:00,50.84,50.89,50.74,50.76,72900.0,40.903,40.9432,40.8225,40.8386,72900.0
2014-04-07 11:00:00,50.75,50.82,50.61,50.69,52000.0,40.8306,40.8869,40.7179,40.7823,52000.0
2014-04-07 11:30:00,50.67,50.68,50.44,50.45,40300.0,40.7662,40.7742,40.5812,40.5892,40300.0
2014-04-07 12:00:00,50.45,50.5,50.35,50.36,55500.0,40.5892,40.6294,40.5087,40.5168,55500.0
2014-04-07 12:30:00,50.35,50.47,50.31,50.46,44300.0,40.5087,40.6053,40.4766,40.5972,44300.0
2014-04-07 13:00:00,50.44,50.47,50.33,50.35,41400.0,40.5812,40.6053,40.4927,40.5087,41400.0
2014-04-07 13:30:00,50.35,50.37,50.24,50.31,30400.0,40.5087,40.5248,40.4202,40.4766,30400.0
2014-04-07 14:00:00,50.29,50.34,50.24,50.29,48700.0,40.4605,40.5007,40.4202,40.4605,48700.0
2014-04-07 14:30:00,50.28,50.67,50.27,50.61,39600.0,40.4524,40.7662,40.4444,40.7179,39600.0
2014-04-07 15:00:00,50.62,50.78,50.56,50.75,46300.0,40.726,40.8547,40.6777,40.8306,46300.0
2014-04-07 15:30:00,50.76,50.76,50.47,50.5,105500.0,40.8386,40.8386,40.6053,40.6294,105500.0
2014-04-08 09:30:00,50.58,50.98,50.54,50.54,46100.0,40.6938,41.0156,40.6616,40.6616,46100.0
2014-04-08 10:00:00,50.54,50.69,50.3,50.36,94500.0,40.6616,40.7823,40.4685,40.5168,94500.0
2014-04-08 10:30:00,50.36,50.66,50.3,50.59,71800.0,40.5168,40.7582,40.4685,40.7018,71800.0
2014-04-08 11:00:00,50.61,50.96,50.61,50.92,31900.0,40.7179,40.9995,40.7179,40.9673,31900.0
2014-04-08 11:30:00,50.92,50.94,50.82,50.9,50400.0,40.9673,40.9834,40.8869,40.9512,50400.0
2014-04-08 12:00:00,50.9,50.97,50.86,50.89,44900.0,40.9512,41.0076,40.9191,40.9432,44900.0
2014-04-08 12:30:00,50.91,50.91,50.75,50.78,29400.0,40.9593,40.9593,40.8306,40.8547,29400.0
2014-04-08 13:00:00,50.78,51.01,50.78,50.99,33400.0,40.8547,41.0397,40.8547,41.0237,33400.0
2014-04-08 13:30:00,50.98,51.01,50.91,50.97,28300.0,41.0156,41.0397,40.9593,41.0076,28300.0
2014-04-08 14:00:00,50.96,50.97,50.71,50.73,32900.0,40.9995,41.0076,40.7984,40.8145,32900.0
2014-04-08 14:30:00,50.73,50.76,50.63,50.7,33900.0,40.8145,40.8386,40.734,40.7903,33900.0
2014-04-08 15:00:00,50.69,50.76,50.61,50.74,39100.0,40.7823,40.8386,40.7179,40.8225,39100.0
2014-04-08 15:30:00,50.75,50.81,50.66,50.67,140100.0,40.8306,40.8788,40.7582,40.7662,140100.0
2014-04-09 09:30:00,50.9,51.06,50.54,50.59,36600.0,40.9512,41.08,40.6616,40.7018,36600.0
2014-04-09 10:00:00,50.59,50.62,50.49,50.55,35100.0,40.7018,40.726,40.6214,40.6697,35100.0
2014-04-09 10:30:00,50.54,50.61,50.4,50.48,35600.0,40.6616,40.7179,40.549,40.6133,35600.0
2014-04-09 11:00:00,50.48,50.6,50.43,50.5,28400.0,40.6133,40.7099,40.5731,40.6294,28400.0
2014-04-09 11:30:00,50.5,50.7,50.5,50.63,38100.0,40.6294,40.7903,40.6294,40.734,38100.0
2014-04-09 12:00:00,50.64,50.67,50.55,50.57,39000.0,40.7421,40.7662,40.6697,40.6857,39000.0
2014-04-09 12:30:00,50.59,50.63,50.52,50.6,44600.0,40.7018,40.734,40.6455,40.7099,44600.0
2014-04-09 13:00:00,50.61,50.77,50.61,50.75,17400.0,40.7179,40.8467,40.7179,40.8306,17400.0
2014-04-09 13:30:00,50.73,50.8,50.71,50.79,13800.0,40.8145,40.8708,40.7984,40.8627,13800.0
2014-04-09 14:00:00,50.79,51.04,50.79,51.02,71500.0,40.8627,41.0639,40.8627,41.0478,71500.0
2014-04-09 14:30:00,51.03,51.13,51.01,51.11,55300.0,41.0558,41.1363,41.0397,41.1202,55300.0
2014-04-09 15:00:00,51.11,51.22,51.06,51.18,40400.0,41.1202,41.2087,41.08,41.1765,40400.0
2014-04-09 15:30:00,51.18,51.27,51.16,51.21,116100.0,41.1765,41.2489,41.1604,41.2007,116100.0
2014-04-10 09:30:00,51.14,51.25,50.6,50.65,51800.0,41.1443,41.2328,40.7099,40.7501,51800.0
2014-04-10 10:00:00,50.67,50.78,50.54,50.6,118800.0,40.7662,40.8547,40.6616,40.7099,118800.0
2014-04-10 10:30:00,50.63,50.65,50.28,50.34,98400.0,40.734,40.7501,40.4524,40.5007,98400.0
2014-04-10 11:00:00,50.32,50.32,49.91,49.91,66200.0,40.4846,40.4846,40.1547,40.1547,66200.0
2014-04-10 11:30:00,49.94,50.07,49.91,49.98,57600.0,40.1789,40.2835,40.1547,40.2111,57600.0
2014-04-10 12:00:00,49.98,50.03,49.77,49.79,43200.0,40.2111,40.2513,40.0421,40.0582,43200.0
2014-04-10 12:30:00,49.77,49.85,49.67,49.76,51400.0,40.0421,40.1065,39.9617,40.0341,51400.0
2014-04-10 13:00:00,49.76,49.84,49.57,49.66,51500.0,40.0341,40.0984,39.8812,39.9536,51500.0
2014-04-10 13:30:00,49.64,49.81,49.62,49.79,67400.0,39.9375,40.0743,39.9214,40.0582,67400.0
2014-04-10 14:00:00,49.79,49.84,49.64,49.64,51900.0,40.0582,40.0984,39.9375,39.9375,51900.0
2014-04-10 14:30:00,49.64,49.64,49.43,49.5,63300.0,39.9375,39.9375,39.7686,39.8249,63300.0
2014-04-10 15:00:00,49.5,49.51,49.24,49.29,96600.0,39.8249,39.8329,39.6157,39.6559,96600.0
2014-04-10 15:30:00,49.29,49.49,49.15,49.17,290400.0,39.6559,39.8168,39.5433,39.5594,290400.0
2014-04-11 09:30:00,48.89,49.29,48.79,49.21,74800.0,39.3341,39.6559,39.2537,39.5916,74800.0
2014-04-11 10:00:00,49.2,49.28,48.89,49.03,63500.0,39.5835,39.6479,39.3341,39.4467,63500.0
2014-04-11 10:30:00,48.99,49.31,48.91,49.3,60200.0,39.4146,39.672,39.3502,39.664,60200.0
2014-04-11 11:00:00,49.25,49.26,49.05,49.12,40200.0,39.6237,39.6318,39.4628,39.5192,40200.0
2014-04-11 11:30:00,49.13,49.16,48.85,48.88,47700.0,39.5272,39.5513,39.3019,39.3261,47700.0
2014-04-11 12:00:00,48.88,49.0,48.76,48.79,39900.0,39.3261,39.4226,39.2295,39.2537,39900.0
2014-04-11 12:30:00,48.8,48.93,48.8,48.85,38400.0,39.2617,39.3663,39.2617,39.3019,38400.0
2014-04-11 13:00:00,48.89,48.89,48.63,48.64,26300.0,39.3341,39.3341,39.1249,39.133,26300.0
2014-04-11 13:30:00,48.64,48.83,48.58,48.69,31400.0,39.133,39.2858,39.0847,39.1732,31400.0
2014-04-11 14:00:00,48.7,48.81,48.67,48.71,39500.0,39.1813,39.2698,39.1571,39.1893,39500.0
2014-04-11 14:30:00,48.71,48.73,48.49,48.68,30300.0,39.1893,39.2054,39.0123,39.1652,30300.0
2014-04-11 15:00:00,48.66,48.82,48.57,48.79,47700.0,39.1491,39.2778,39.0767,39.2537,47700.0
2014-04-11 15:30:00,48.79,48.87,48.59,48.65,126800.0,39.2537,39.318,39.0928,39.141,126800.0
2014-04-14 09:30:00,49.09,49.19,48.78,49.12,53700.0,39.495,39.5755,39.2456,39.5192,53700.0
2014-04-14 10:00:00,49.12,49.27,49.08,49.22,42400.0,39.5192,39.6398,39.487,39.5996,42400.0
2014-04-14 10:30:00,49.2,49.48,49.17,49.44,43800.0,39.5835,39.8088,39.5594,39.7766,43800.0
2014-04-14 11:00:00,49.42,49.42,49.21,49.28,21500.0,39.7605,39.7605,39.5916,39.6479,21500.0
2014-04-14 11:30:00,49.29,49.4,49.28,49.33,32500.0,39.6559,39.7444,39.6479,39.6881,32500.0
2014-04-14 12:00:00,49.34,49.41,49.31,49.32,17800.0,39.6962,39.7525,39.672,39.6801,17800.0
2014-04-14 12:30:00,49.33,49.45,49.31,49.38,18300.0,39.6881,39.7847,39.672,39.7283,18300.0
2014-04-14 13:00:00,49.37,49.44,49.27,49.29,14500.0,39.7203,39.7766,39.6398,39.6559,14500.0
2014-04-14 13:30:00,49.27,49.33,49.23,49.25,21400.0,39.6398,39.6881,39.6077,39.6237,21400.0
2014-04-14 14:00:00,49.25,49.32,49.17,49.19,37000.0,39.6237,39.6801,39.5594,39.5755,37000.0
2014-04-14 14:30:00,49.18,49.18,49.06,49.06,35200.0,39.5674,39.5674,39.4709,39.4709,35200.0
2014-04-14 15:00:00,49.05,49.05,48.83,48.93,48300.0,39.4628,39.4628,39.2858,39.3663,48300.0
2014-04-14 15:30:00,48.94,49.19,48.94,49.17,87600.0,39.3743,39.5755,39.3743,39.5594,87600.0
2014-04-15 09:30:00,49.24,49.48,49.2,49.33,47200.0,39.6157,39.8088,39.5835,39.6881,47200.0
2014-04-15 10:00:00,49.35,49.42,48.94,48.94,35300.0,39.7042,39.7605,39.3743,39.3743,35300.0
2014-04-15 10:30:00,48.91,49.17,48.8,48.94,48600.0,39.3502,39.5594,39.2617,39.3743,48600.0
2014-04-15 11:00:00,48.94,48.94,48.66,48.73,58900.0,39.3743,39.3743,39.1491,39.2054,58900.0
2014-04-15 11:30:00,48.74,48.96,48.51,48.61,60400.0,39.2134,39.3904,39.0284,39.1088,60400.0
2014-04-15 12:00:00,48.61,48.66,48.51,48.66,27000.0,39.1088,39.1491,39.0284,39.1491,27000.0
2014-04-15 12:30:00,48.65,48.68,48.52,48.53,33300.0,39.141,39.1652,39.0364,39.0445,33300.0
2014-04-15 13:00:00,48.53,48.65,48.44,48.65,30400.0,39.0445,39.141,38.9721,39.141,30400.0
2014-04-15 13:30:00,48.67,49.01,48.64,49.01,28400.0,39.1571,39.4307,39.133,39.4307,28400.0
2014-04-15 14:00:00,49.02,49.14,49.02,49.1,35800.0,39.4387,39.5352,39.4387,39.5031,35800.0
2014-04-15 14:30:00,49.08,49.43,49.08,49.35,35100.0,39.487,39.7686,39.487,39.7042,35100.0
2014-04-15 15:00:00,49.34,49.53,49.3,49.53,36600.0,39.6962,39.849,39.664,39.849,36600.0
2014-04-15 15:30:00,49.53,49.62,49.47,49.56,88300.0,39.849,39.9214,39.8007,39.8732,88300.0
2014-04-16 09:30:00,49.95,50.14,49.8,50.08,49100.0,40.1869,40.3398,40.0662,40.2915,49100.0
2014-04-16 10:00:00,50.05,50.29,50.03,50.26,77200.0,40.2674,40.4605,40.2513,40.4363,77200.0
2014-04-16 10:30:00,50.26,50.33,50.15,50.21,20600.0,40.4363,40.4927,40.3478,40.3961,20600.0
2014-04-16 11:00:00,50.18,50.43,50.13,50.31,16800.0,40.372,40.5731,40.3317,40.4766,16800.0
2014-04-16 11:30:00,50.32,50.55,50.32,50.48,37600.0,40.4846,40.6697,40.4846,40.6133,37600.0
2014-04-16 12:00:00,50.46,50.59,50.45,50.51,43900.0,40.5972,40.7018,40.5892,40.6375,43900.0
2014-04-16 12:30:00,50.52,50.52,50.34,50.34,15400.0,40.6455,40.6455,40.5007,40.5007,15400.0
2014-04-16 13:00:00,50.33,50.49,50.26,50.42,15400.0,40.4927,40.6214,40.4363,40.5651,15400.0
2014-04-16 13:30:00,50.42,50.47,50.29,50.47,18800.0,40.5651,40.6053,40.4605,40.6053,18800.0
2014-04-16 14:00:00,50.48,50.48,50.28,50.33,14400.0,40.6133,40.6133,40.4524,40.4927,14400.0
2014-04-16 14:30:00,50.33,50.45,50.3,50.45,16400.0,40.4927,40.5892,40.4685,40.5892,16400.0
2014-04-16 15:00:00,50.46,50.46,50.36,50.37,27200.0,40.5972,40.5972,40.5168,40.5248,27200.0
2014-04-16 15:30:00,50.36,50.36,50.17,50.25,216900.0,40.5168,40.5168,40.3639,40.4283,216900.0
2014-04-17 09:30:00,50.08,50.41,50.0,50.23,45400.0,40.2915,40.557,40.2272,40.4122,45400.0
2014-04-17 10:00:00,50.23,50.49,50.18,50.49,42400.0,40.4122,40.6214,40.372,40.6214,42400.0
2014-04-17 10:30:00,50.51,50.59,50.5,50.54,20000.0,40.6375,40.7018,40.6294,40.6616,20000.0
2014-04-17 11:00:00,50.55,50.55,50.43,50.5,29400.0,40.6697,40.6697,40.5731,40.6294,29400.0
2014-04-17 11:30:00,50.5,50.52,50.44,50.47,21100.0,40.6294,40.6455,40.5812,40.6053,21100.0
2014-04-17 12:00:00,50.47,50.56,50.43,50.54,21500.0,40.6053,40.6777,40.5731,40.6616,21500.0
2014-04-17 12:30:00,50.56,50.65,50.5,50.58,18600.0,40.6777,40.7501,40.6294,40.6938,18600.0
2014-04-17 13:00:00,50.58,50.72,50.58,50.65,13000.0,40.6938,40.8064,40.6938,40.7501,13000.0
2014-04-17 13:30:00,50.66,50.76,50.63,50.76,16100.0,40.7582,40.8386,40.734,40.8386,16100.0
2014-04-17 14:00:00,50.77,50.84,50.74,50.82,21900.0,40.8467,40.903,40.8225,40.8869,21900.0
2014-04-17 14:30:00,50.82,50.83,50.77,50.81,24700.0,40.8869,40.8949,40.8467,40.8788,24700.0
2014-04-17 15:00:00,50.82,50.88,50.8,50.88,36200.0,40.8869,40.9352,40.8708,40.9352,36200.0
2014-04-17 15:30:00,50.88,50.9,50.68,50.68,136400.0,40.9352,40.9512,40.7742,40.7742,136400.0
2014-04-21 09:30:00,50.76,50.8,50.58,50.74,59400.0,40.8386,40.8708,40.6938,40.8225,59400.0
2014-04-21 10:00:00,50.74,50.85,50.61,50.7,47600.0,40.8225,40.911,40.7179,40.7903,47600.0
2014-04-21 10:30:00,50.7,50.71,50.57,50.69,69300.0,40.7903,40.7984,40.6857,40.7823,69300.0
2014-04-21 11:00:00,50.69,50.97,50.68,50.93,37500.0,40.7823,41.0076,40.7742,40.9754,37500.0
2014-04-21 11:30:00,50.91,51.08,50.9,51.01,41900.0,40.9593,41.0961,40.9512,41.0397,41900.0
2014-04-21 12:00:00,51.01,51.11,50.99,51.04,32800.0,41.0397,41.1202,41.0237,41.0639,32800.0
2014-04-21 12:30:00,51.05,51.06,50.93,50.94,32100.0,41.0719,41.08,40.9754,40.9834,32100.0
2014-04-21 13:00:00,50.94,50.95,50.82,50.88,19200.0,40.9834,40.9915,40.8869,40.9352,19200.0
2014-04-21 13:30:00,50.89,50.89,50.78,50.85,32000.0,40.9432,40.9432,40.8547,40.911,32000.0
2014-04-21 14:00:00,50.87,50.97,50.85,50.95,31300.0,40.9271,41.0076,40.911,40.9915,31300.0
2014-04-21 14:30:00,50.95,51.08,50.95,51.06,30900.0,40.9915,41.0961,40.9915,41.08,30900.0
2014-04-21 15:00:00,51.05,51.06,50.94,50.95,43200.0,41.0719,41.08,40.9834,40.9915,43200.0
2014-04-21 15:30:00,50.94,51.01,50.92,50.99,105200.0,40.9834,41.0397,40.9673,41.0237,105200.0
2014-04-22 09:30:00,51.05,51.4,50.98,51.37,47400.0,41.0719,41.3535,41.0156,41.3294,47400.0
2014-04-22 10:00:00,51.42,51.58,51.32,51.49,48400.0,41.3696,41.4983,41.2892,41.4259,48400.0
2014-04-22 10:30:00,51.47,51.68,51.45,51.67,67000.0,41.4098,41.5788,41.3937,41.5707,67000.0
2014-04-22 11:00:00,51.69,51.82,51.69,51.78,53200.0,41.5868,41.6914,41.5868,41.6592,53200.0
2014-04-22 11:30:00,51.79,51.86,51.69,51.72,43200.0,41.6673,41.7236,41.5868,41.611,43200.0
2014-04-22 12:00:00,51.72,51.8,51.7,51.8,29100.0,41.611,41.6753,41.5949,41.6753,29100.0
2014-04-22 12:30:00,51.82,51.92,51.79,51.92,28000.0,41.6914,41.7719,41.6673,41.7719,28000.0
2014-04-22 13:00:00,51.91,51.92,51.78,51.78,38900.0,41.7638,41.7719,41.6592,41.6592,38900.0
2014-04-22 13:30:00,51.78,51.79,51.64,51.71,45500.0,41.6592,41.6673,41.5466,41.6029,45500.0
2014-04-22 14:00:00,51.72,51.87,51.69,51.81,74700.0,41.611,41.7317,41.5868,41.6834,74700.0
2014-04-22 14:30:00,51.8,51.91,51.76,51.88,59600.0,41.6753,41.7638,41.6432,41.7397,59600.0
2014-04-22 15:00:00,51.88,51.89,51.7,51.71,71400.0,41.7397,41.7477,41.5949,41.6029,71400.0
2014-04-22 15:30:00,51.72,51.8,51.64,51.75,187300.0,41.611,41.6753,41.5466,41.6351,187300.0
2014-04-23 09:30:00,48.94,49.81,48.31,48.72,328200.0,39.3743,40.0743,38.8675,39.1973,328200.0
2014-04-23 10:00:00,48.72,49.5,48.55,49.4,269500.0,39.1973,39.8249,39.0606,39.7444,269500.0
2014-04-23 10:30:00,49.4,49.66,49.17,49.56,143100.0,39.7444,39.9536,39.5594,39.8732,143100.0
2014-04-23 11:00:00,49.56,49.57,49.06,49.25,128300.0,39.8732,39.8812,39.4709,39.6237,128300.0
2014-04-23 11:30:00,49.26,49.34,49.09,49.23,74700.0,39.6318,39.6962,39.495,39.6077,74700.0
2014-04-23 12:00:00,49.22,49.28,49.04,49.11,103200.0,39.5996,39.6479,39.4548,39.5111,103200.0
2014-04-23 12:30:00,49.11,49.27,48.99,49.02,70200.0,39.5111,39.6398,39.4146,39.4387,70200.0
2014-04-23 13:00:00,49.02,49.51,49.02,49.35,140900.0,39.4387,39.8329,39.4387,39.7042,140900.0
2014-04-23 13:30:00,49.35,49.79,49.33,49.7,148300.0,39.7042,40.0582,39.6881,39.9858,148300.0
2014-04-23 14:00:00,49.69,49.85,49.57,49.84,111100.0,39.9777,40.1065,39.8812,40.0984,111100.0
2014-04-23 14:30:00,49.83,49.83,49.23,49.23,110000.0,40.0904,40.0904,39.6077,39.6077,110000.0
2014-04-23 15:00:00,49.24,49.34,49.23,49.29,118600.0,39.6157,39.6962,39.6077,39.6559,118600.0
2014-04-23 15:30:00,49.29,49.5,49.29,49.46,297900.0,39.6559,39.8249,39.6559,39.7927,297900.0
2014-04-24 09:30:00,49.53,49.83,48.68,48.69,104800.0,39.849,40.0904,39.1652,39.1732,104800.0
2014-04-24 10:00:00,48.67,48.77,48.5,48.73,86500.0,39.1571,39.2376,39.0203,39.2054,86500.0
2014-04-24 10:30:00,48.73,48.95,48.53,48.72,85300.0,39.2054,39.3824,39.0445,39.1973,85300.0
2014-04-24 11:00:00,48.73,48.93,48.59,48.78,65400.0,39.2054,39.3663,39.0928,39.2456,65400.0
2014-04-24 11:30:00,48.78,48.99,48.75,48.81,50300.0,39.2456,39.4146,39.2215,39.2698,50300.0
2014-04-24 12:00:00,48.82,48.91,48.73,48.74,41800.0,39.2778,39.3502,39.2054,39.2134,41800.0
2014-04-24 12:30:00,48.75,48.82,48.67,48.79,36200.0,39.2215,39.2778,39.1571,39.2537,36200.0
2014-04-24 13:00:00,48.79,48.82,48.74,48.78,56900.0,39.2537,39.2778,39.2134,39.2456,56900.0
2014-04-24 13:30:00,48.77,48.93,48.42,48.7,111900.0,39.2376,39.3663,38.956,39.1813,111900.0
2014-04-24 14:00:00,48.71,48.89,48.7,48.88,73100.0,39.1893,39.3341,39.1813,39.3261,73100.0
2014-04-24 14:30:00,48.85,49.06,48.85,48.95,52600.0,39.3019,39.4709,39.3019,39.3824,52600.0
2014-04-24 15:00:00,48.96,49.11,48.95,49.09,66600.0,39.3904,39.5111,39.3824,39.495,66600.0
2014-04-24 15:30:00,49.1,49.13,48.97,49.02,177900.0,39.5031,39.5272,39.3985,39.4387,177900.0
2014-04-25 09:30:00,48.94,49.01,48.75,48.8,54800.0,39.3743,39.4307,39.2215,39.2617,54800.0
2014-04-25 10:00:00,48.8,49.0,48.75,48.83,37000.0,39.2617,39.4226,39.2215,39.2858,37000.0
2014-04-25 10:30:00,48.81,48.81,48.62,48.66,35900.0,39.2698,39.2698,39.1169,39.1491,35900.0
2014-04-25 11:00:00,48.66,48.74,48.58,48.74,36200.0,39.1491,39.2134,39.0847,39.2134,36200.0
2014-04-25 11:30:00,48.75,48.85,48.64,48.75,27300.0,39.2215,39.3019,39.133,39.2215,27300.0
2014-04-25 12:00:00,48.75,48.86,48.75,48.77,27300.0,39.2215,39.31,39.2215,39.2376,27300.0
2014-04-25 12:30:00,48.77,48.82,48.75,48.79,61700.0,39.2376,39.2778,39.2215,39.2537,61700.0
2014-04-25 13:00:00,48.78,48.79,48.51,48.55,40000.0,39.2456,39.2537,39.0284,39.0606,40000.0
2014-04-25 13:30:00,48.55,48.61,48.45,48.5,32600.0,39.0606,39.1088,38.9801,39.0203,32600.0
2014-04-25 14:00:00,48.49,48.5,48.41,48.44,25200.0,39.0123,39.0203,38.9479,38.9721,25200.0
2014-04-25 14:30:00,48.43,48.65,48.4,48.58,26200.0,38.964,39.141,38.9399,39.0847,26200.0
2014-04-25 15:00:00,48.58,48.7,48.54,48.68,34700.0,39.0847,39.1813,39.0525,39.1652,34700.0
2014-04-25 15:30:00,48.68,48.71,48.58,48.62,82800.0,39.1652,39.1893,39.0847,39.1169,82800.0
2014-04-28 09:30:00,49.01,49.36,48.93,49.36,78300.0,39.4307,39.7122,39.3663,39.7122,78300.0
2014-04-28 10:00:00,49.35,49.55,49.2,49.51,70900.0,39.7042,39.8651,39.5835,39.8329,70900.0
2014-04-28 10:30:00,49.5,49.51,48.9,48.9,94100.0,39.8249,39.8329,39.3422,39.3422,94100.0
2014-04-28 11:00:00,48.91,48.98,48.74,48.74,104100.0,39.3502,39.4065,39.2134,39.2134,104100.0
2014-04-28 11:30:00,48.73,48.8,48.55,48.55,31600.0,39.2054,39.2617,39.0606,39.0606,31600.0
2014-04-28 12:00:00,48.54,48.69,48.41,48.57,27300.0,39.0525,39.1732,38.9479,39.0767,27300.0
2014-04-28 12:30:00,48.57,48.61,48.38,48.4,28700.0,39.0767,39.1088,38.9238,38.9399,28700.0
2014-04-28 13:00:00,48.38,48.38,48.1,48.18,40800.0,38.9238,38.9238,38.6985,38.7629,40800.0
2014-04-28 13:30:00,48.22,48.28,48.13,48.16,31700.0,38.7951,38.8433,38.7227,38.7468,31700.0
2014-04-28 14:00:00,48.17,48.35,48.09,48.31,32900.0,38.7548,38.8997,38.6905,38.8675,32900.0
2014-04-28 14:30:00,48.33,48.5,48.31,48.4,37200.0,38.8836,39.0203,38.8675,38.9399,37200.0
2014-04-28 15:00:00,48.4,48.76,48.39,48.69,59100.0,38.9399,39.2295,38.9318,39.1732,59100.0
2014-04-28 15:30:00,48.69,48.77,48.55,48.59,122900.0,39.1732,39.2376,39.0606,39.0928,122900.0
2014-04-29 09:30:00,48.71,48.91,48.45,48.46,40900.0,39.1893,39.3502,38.9801,38.9882,40900.0
2014-04-29 10:00:00,48.46,48.51,48.22,48.25,56300.0,38.9882,39.0284,38.7951,38.8192,56300.0
2014-04-29 10:30:00,48.24,48.45,48.24,48.34,28400.0,38.8112,38.9801,38.8112,38.8916,28400.0
2014-04-29 11:00:00,48.37,48.45,48.26,48.32,33200.0,38.9158,38.9801,38.8273,38.8755,33200.0
2014-04-29 11:30:00,48.33,48.37,48.29,48.34,30300.0,38.8836,38.9158,38.8514,38.8916,30300.0
2014-04-29 12:00:00,48.34,48.37,48.29,48.33,26200.0,38.8916,38.9158,38.8514,38.8836,26200.0
2014-04-29 12:30:00,48.35,48.43,48.34,48.4,32000.0,38.8997,38.964,38.8916,38.9399,32000.0
2014-04-29 13:00:00,48.4,48.45,48.37,48.41,37200.0,38.9399,38.9801,38.9158,38.9479,37200.0
2014-04-29 13:30:00,48.41,48.54,48.4,48.52,38600.0,38.9479,39.0525,38.9399,39.0364,38600.0
2014-04-29 14:00:00,48.51,48.55,48.44,48.53,104200.0,39.0284,39.0606,38.9721,39.0445,104200.0
2014-04-29 14:30:00,48.54,48.61,48.51,48.59,29900.0,39.0525,39.1088,39.0284,39.0928,29900.0
2014-04-29 15:00:00,48.59,48.63,48.56,48.57,38600.0,39.0928,39.1249,39.0686,39.0767,38600.0
2014-04-29 15:30:00,48.57,48.58,48.45,48.5,132600.0,39.0767,39.0847,38.9801,39.0203,132600.0
2014-04-30 09:30:00,48.49,48.64,48.3,48.36,36000.0,39.0123,39.133,38.8594,38.9077,36000.0
2014-04-30 10:00:00,48.33,48.4,48.25,48.37,34200.0,38.8836,38.9399,38.8192,38.9158,34200.0
2014-04-30 10:30:00,48.35,48.51,48.35,48.49,34700.0,38.8997,39.0284,38.8997,39.0123,34700.0
2014-04-30 11:00:00,48.5,48.5,48.3,48.32,18900.0,39.0203,39.0203,38.8594,38.8755,18900.0
2014-04-30 11:30:00,48.32,48.41,48.32,48.37,15800.0,38.8755,38.9479,38.8755,38.9158,15800.0
2014-04-30 12:00:00,48.37,48.39,48.26,48.27,17900.0,38.9158,38.9318,38.8273,38.8353,17900.0
2014-04-30 12:30:00,48.27,48.27,48.19,48.21,25600.0,38.8353,38.8353,38.7709,38.787,25600.0
2014-04-30 13:00:00,48.21,48.27,48.1,48.25,76400.0,38.787,38.8353,38.6985,38.8192,76400.0
2014-04-30 13:30:00,48.25,48.4,48.23,48.39,38400.0,38.8192,38.9399,38.8031,38.9318,38400.0
2014-04-30 14:00:00,48.39,48.48,48.26,48.41,46500.0,38.9318,39.0043,38.8273,38.9479,46500.0
2014-04-30 14:30:00,48.43,48.67,48.39,48.58,34500.0,38.964,39.1571,38.9318,39.0847,34500.0
2014-04-30 15:00:00,48.59,48.59,48.48,48.58,50600.0,39.0928,39.0928,39.0043,39.0847,50600.0
2014-04-30 15:30:00,48.59,48.7,48.51,48.66,187700.0,39.0928,39.1813,39.0284,39.1491,187700.0
2014-05-01 09:30:00,48.65,48.66,48.45,48.56,54100.0,39.141,39.1491,38.9801,39.0686,54100.0
2014-05-01 10:00:00,48.49,48.66,48.37,48.66,115900.0,39.0123,39.1491,38.9158,39.1491,115900.0
2014-05-01 10:30:00,48.67,48.78,48.65,48.67,40000.0,39.1571,39.2456,39.141,39.1571,40000.0
2014-05-01 11:00:00,48.66,48.68,48.48,48.55,34100.0,39.1491,39.1652,39.0043,39.0606,34100.0
2014-05-01 11:30:00,48.56,48.81,48.56,48.77,32200.0,39.0686,39.2698,39.0686,39.2376,32200.0
2014-05-01 12:00:00,48.77,48.79,48.63,48.67,24200.0,39.2376,39.2537,39.1249,39.1571,24200.0
2014-05-01 12:30:00,48.66,48.68,48.5,48.52,20000.0,39.1491,39.1652,39.0203,39.0364,20000.0
2014-05-01 13:00:00,48.53,48.56,48.39,48.39,27900.0,39.0445,39.0686,38.9318,38.9318,27900.0
2014-05-01 13:30:00,48.38,48.41,48.19,48.22,26500.0,38.9238,38.9479,38.7709,38.7951,26500.0
2014-05-01 14:00:00,48.23,48.42,48.22,48.42,23100.0,38.8031,38.956,38.7951,38.956,23100.0
2014-05-01 14:30:00,48.43,48.44,48.32,48.36,35600.0,38.964,38.9721,38.8755,38.9077,35600.0
2014-05-01 15:00:00,48.37,48.39,48.26,48.33,31700.0,38.9158,38.9318,38.8273,38.8836,31700.0
2014-05-01 15:30:00,48.32,48.5,48.31,48.49,92700.0,38.8755,39.0203,38.8675,39.0123,92700.0
2014-05-02 09:30:00,48.46,48.86,48.32,48.68,44100.0,38.9882,39.31,38.8755,39.1652,44100.0
2014-05-02 10:00:00,48.66,48.9,48.59,48.84,23000.0,39.1491,39.3422,39.0928,39.2939,23000.0
2014-05-02 10:30:00,48.82,48.97,48.5,48.62,33500.0,39.2778,39.3985,39.0203,39.1169,33500.0
2014-05-02 11:00:00,48.59,48.73,48.5,48.53,27700.0,39.0928,39.2054,39.0203,39.0445,27700.0
2014-05-02 11:30:00,48.53,48.71,48.53,48.66,39200.0,39.0445,39.1893,39.0445,39.1491,39200.0
2014-05-02 12:00:00,48.65,48.67,48.6,48.61,14900.0,39.141,39.1571,39.1008,39.1088,14900.0
2014-05-02 12:30:00,48.62,48.63,48.55,48.57,13800.0,39.1169,39.1249,39.0606,39.0767,13800.0
2014-05-02 13:00:00,48.58,48.58,48.42,48.42,20200.0,39.0847,39.0847,38.956,38.956,20200.0
2014-05-02 13:30:00,48.4,48.46,48.37,48.39,27500.0,38.9399,38.9882,38.9158,38.9318,27500.0
2014-05-02 14:00:00,48.37,48.41,48.28,48.35,29900.0,38.9158,38.9479,38.8433,38.8997,29900.0
2014-05-02 14:30:00,48.36,48.41,48.34,48.38,35100.0,38.9077,38.9479,38.8916,38.9238,35100.0
2014-05-02 15:00:00,48.39,48.46,48.36,48.37,31600.0,38.9318,38.9882,38.9077,38.9158,31600.0
2014-05-02 15:30:00,48.37,48.43,48.29,48.38,73000.0,38.9158,38.964,38.8514,38.9238,73000.0
2014-05-05 09:30:00,48.32,48.59,48.23,48.57,59900.0,38.8755,39.0928,38.8031,39.0767,59900.0
2014-05-05 10:00:00,48.6,48.69,48.35,48.59,69000.0,39.1008,39.1732,38.8997,39.0928,69000.0
2014-05-05 10:30:00,48.57,48.82,48.55,48.72,24800.0,39.0767,39.2778,39.0606,39.1973,24800.0
2014-05-05 11:00:00,48.72,48.73,48.58,48.62,20700.0,39.1973,39.2054,39.0847,39.1169,20700.0
2014-05-05 11:30:00,48.63,48.7,48.61,48.63,21400.0,39.1249,39.1813,39.1088,39.1249,21400.0
2014-05-05 12:00:00,48.64,48.67,48.58,48.59,20700.0,39.133,39.1571,39.0847,39.0928,20700.0
2014-05-05 12:30:00,48.59,48.61,48.46,48.46,23200.0,39.0928,39.1088,38.9882,38.9882,23200.0
2014-05-05 13:00:00,48.45,48.46,48.41,48.43,31900.0,38.9801,38.9882,38.9479,38.964,31900.0
2014-05-05 13:30:00,48.44,48.57,48.44,48.54,25700.0,38.9721,39.0767,38.9721,39.0525,25700.0
2014-05-05 14:00:00,48.53,48.57,48.52,48.53,31100.0,39.0445,39.0767,39.0364,39.0445,31100.0
2014-05-05 14:30:00,48.52,48.56,48.49,48.55,40400.0,39.0364,39.0686,39.0123,39.0606,40400.0
2014-05-05 15:00:00,48.55,48.56,48.5,48.54,47800.0,39.0606,39.0686,39.0203,39.0525,47800.0
2014-05-05 15:30:00,48.54,48.55,48.43,48.45,117700.0,39.0525,39.0606,38.964,38.9801,117700.0
2014-05-06 09:30:00,48.35,48.39,48.04,48.35,32900.0,38.8997,38.9318,38.6503,38.8997,32900.0
2014-05-06 10:00:00,48.35,48.43,48.29,48.39,36700.0,38.8997,38.964,38.8514,38.9318,36700.0
2014-05-06 10:30:00,48.41,48.51,48.3,48.3,34000.0,38.9479,39.0284,38.8594,38.8594,34000.0
2014-05-06 11:00:00,48.26,48.42,48.23,48.35,74200.0,38.8273,38.956,38.8031,38.8997,74200.0
2014-05-06 11:30:00,48.35,48.39,48.33,48.35,21600.0,38.8997,38.9318,38.8836,38.8997,21600.0
2014-05-06 12:00:00,48.34,48.35,48.28,48.33,11900.0,38.8916,38.8997,38.8433,38.8836,11900.0
2014-05-06 12:30:00,48.32,48.34,48.3,48.32,15400.0,38.8755,38.8916,38.8594,38.8755,15400.0
2014-05-06 13:00:00,48.32,48.33,48.24,48.26,15100.0,38.8755,38.8836,38.8112,38.8273,15100.0
2014-05-06 13:30:00,48.26,48.29,48.06,48.06,32700.0,38.8273,38.8514,38.6663,38.6663,32700.0
2014-05-06 14:00:00,48.06,48.12,48.04,48.07,27400.0,38.6663,38.7146,38.6503,38.6744,27400.0
2014-05-06 14:30:00,48.06,48.07,47.96,47.99,67400.0,38.6663,38.6744,38.5859,38.61,67400.0
2014-05-06 15:00:00,47.98,48.02,47.93,47.96,64900.0,38.602,38.6342,38.5618,38.5859,64900.0
2014-05-06 15:30:00,47.97,48.09,47.88,47.89,221400.0,38.5939,38.6905,38.5215,38.5296,221400.0
2014-05-07 09:30:00,48.06,48.61,48.02,48.34,80500.0,38.6663,39.1088,38.6342,38.8916,80500.0
2014-05-07 10:00:00,48.33,48.48,48.04,48.27,90200.0,38.8836,39.0043,38.6503,38.8353,90200.0
2014-05-07 10:30:00,48.28,48.48,48.21,48.25,48600.0,38.8433,39.0043,38.787,38.8192,48600.0
2014-05-07 11:00:00,48.25,48.4,48.21,48.39,36300.0,38.8192,38.9399,38.787,38.9318,36300.0
2014-05-07 11:30:00,48.4,48.71,48.36,48.62,35100.0,38.9399,39.1893,38.9077,39.1169,35100.0
2014-05-07 12:00:00,48.61,48.74,48.54,48.72,21100.0,39.1088,39.2134,39.0525,39.1973,21100.0
2014-05-07 12:30:00,48.72,48.84,48.69,48.83,81600.0,39.1973,39.2939,39.1732,39.2858,81600.0
2014-05-07 13:00:00,48.83,48.89,48.77,48.82,36400.0,39.2858,39.3341,39.2376,39.2778,36400.0
2014-05-07 13:30:00,48.81,48.89,48.6,48.6,36300.0,39.2698,39.3341,39.1008,39.1008,36300.0
2014-05-07 14:00:00,48.61,48.79,48.58,48.78,36800.0,39.1088,39.2537,39.0847,39.2456,36800.0
2014-05-07 14:30:00,48.78,48.81,48.68,48.72,33200.0,39.2456,39.2698,39.1652,39.1973,33200.0
2014-05-07 15:00:00,48.71,48.71,48.64,48.67,55100.0,39.1893,39.1893,39.133,39.1571,55100.0
2014-05-07 15:30:00,48.67,48.87,48.66,48.85,180200.0,39.1571,39.318,39.1491,39.3019,180200.0
2014-05-08 09:30:00,48.86,49.1,48.6,49.03,51400.0,39.31,39.5031,39.1008,39.4467,51400.0
2014-05-08 10:00:00,49.02,49.22,49.01,49.11,48500.0,39.4387,39.5996,39.4307,39.5111,48500.0
2014-05-08 10:30:00,49.11,49.2,49.05,49.05,45800.0,39.5111,39.5835,39.4628,39.4628,45800.0
2014-05-08 11:00:00,49.06,49.19,49.05,49.06,35900.0,39.4709,39.5755,39.4628,39.4709,35900.0
2014-05-08 11:30:00,49.07,49.19,49.07,49.15,37300.0,39.4789,39.5755,39.4789,39.5433,37300.0
2014-05-08 12:00:00,49.15,49.18,49.07,49.12,46800.0,39.5433,39.5674,39.4789,39.5192,46800.0
2014-05-08 12:30:00,49.11,49.15,48.91,48.95,38800.0,39.5111,39.5433,39.3502,39.3824,38800.0
2014-05-08 13:00:00,48.95,48.97,48.81,48.87,57500.0,39.3824,39.3985,39.2698,39.318,57500.0
2014-05-08 13:30:00,48.86,48.92,48.8,48.87,32800.0,39.31,39.3583,39.2617,39.318,32800.0
2014-05-08 14:00:00,48.87,48.88,48.7,48.83,37100.0,39.318,39.3261,39.1813,39.2858,37100.0
2014-05-08 14:30:00,48.82,48.9,48.6,48.65,67900.0,39.2778,39.3422,39.1008,39.141,67900.0
2014-05-08 15:00:00,48.65,48.7,48.43,48.7,75600.0,39.141,39.1813,38.964,39.1813,75600.0
2014-05-08 15:30:00,48.69,48.75,48.6,48.72,132900.0,39.1732,39.2215,39.1008,39.1973,132900.0
2014-05-09 09:30:00,48.64,48.77,48.37,48.37,36900.0,39.133,39.2376,38.9158,38.9158,36900.0
2014-05-09 10:00:00,48.4,48.75,48.39,48.64,31300.0,38.9399,39.2215,38.9318,39.133,31300.0
2014-05-09 10:30:00,48.64,48.71,48.43,48.47,25500.0,39.133,39.1893,38.964,38.9962,25500.0
2014-05-09 11:00:00,48.47,48.49,48.28,48.31,29200.0,38.9962,39.0123,38.8433,38.8675,29200.0
2014-05-09 11:30:00,48.33,48.46,48.32,48.43,25100.0,38.8836,38.9882,38.8755,38.964,25100.0
2014-05-09 12:00:00,48.44,48.45,48.34,48.4,20200.0,38.9721,38.9801,38.8916,38.9399,20200.0
2014-05-09 12:30:00,48.4,48.58,48.39,48.53,17400.0,38.9399,39.0847,38.9318,39.0445,17400.0
2014-05-09 13:00:00,48.55,48.61,48.53,48.54,13900.0,39.0606,39.1088,39.0445,39.0525,13900.0
2014-05-09 13:30:00,48.56,48.6,48.44,48.45,19800.0,39.0686,39.1008,38.9721,38.9801,19800.0
2014-05-09 14:00:00,48.46,48.49,48.36,48.38,27700.0,38.9882,39.0123,38.9077,38.9238,27700.0
2014-05-09 14:30:00,48.37,48.53,48.36,48.5,28600.0,38.9158,39.0445,38.9077,39.0203,28600.0
2014-05-09 15:00:00,48.5,48.54,48.42,48.48,37800.0,39.0203,39.0525,38.956,39.0043,37800.0
2014-05-09 15:30:00,48.47,48.62,48.47,48.61,95300.0,38.9962,39.1169,38.9962,39.1088,95300.0
2014-05-12 09:30:00,48.83,49.18,48.8,49.07,27600.0,39.2858,39.5674,39.2617,39.4789,27600.0
2014-05-12 10:00:00,49.08,49.21,49.02,49.03,35400.0,39.487,39.5916,39.4387,39.4467,35400.0
2014-05-12 10:30:00,49.03,49.1,48.98,48.99,24000.0,39.4467,39.5031,39.4065,39.4146,24000.0
2014-05-12 11:00:00,48.99,49.14,48.99,49.06,33400.0,39.4146,39.5352,39.4146,39.4709,33400.0
2014-05-12 11:30:00,49.07,49.16,49.03,49.06,19700.0,39.4789,39.5513,39.4467,39.4709,19700.0
2014-05-12 12:00:00,49.04,49.1,49.02,49.03,17600.0,39.4548,39.5031,39.4387,39.4467,17600.0
2014-05-12 12:30:00,49.03,49.05,48.98,49.02,17200.0,39.4467,39.4628,39.4065,39.4387,17200.0
2014-05-12 13:00:00,49.01,49.09,49.0,49.05,28800.0,39.4307,39.495,39.4226,39.4628,28800.0
2014-05-12 13:30:00,49.05,49.06,48.99,49.01,32300.0,39.4628,39.4709,39.4146,39.4307,32300.0
2014-05-12 14:00:00,49.02,49.02,48.94,48.96,44000.0,39.4387,39.4387,39.3743,39.3904,44000.0
2014-05-12 14:30:00,48.97,48.99,48.95,48.98,53600.0,39.3985,39.4146,39.3824,39.4065,53600.0
2014-05-12 15:00:00,48.98,49.01,48.96,48.96,70100.0,39.4065,39.4307,39.3904,39.3904,70100.0
2014-05-12 15:30:00,48.96,49.01,48.95,48.95,176900.0,39.3904,39.4307,39.3824,39.3824,176900.0
2014-05-13 09:30:00,49.01,49.1,48.69,48.71,68600.0,39.4307,39.5031,39.1732,39.1893,68600.0
2014-05-13 10:00:00,48.72,48.84,48.66,48.78,42900.0,39.1973,39.2939,39.1491,39.2456,42900.0
2014-05-13 10:30:00,48.8,48.87,48.79,48.84,36500.0,39.2617,39.318,39.2537,39.2939,36500.0
2014-05-13 11:00:00,48.84,48.84,48.65,48.69,34900.0,39.2939,39.2939,39.141,39.1732,34900.0
2014-05-13 11:30:00,48.71,48.71,48.6,48.64,27900.0,39.1893,39.1893,39.1008,39.133,27900.0
2014-05-13 12:00:00,48.63,48.7,48.62,48.68,20900.0,39.1249,39.1813,39.1169,39.1652,20900.0
2014-05-13 12:30:00,48.68,48.7,48.63,48.65,32500.0,39.1652,39.1813,39.1249,39.141,32500.0
2014-05-13 13:00:00,48.66,48.7,48.62,48.64,28400.0,39.1491,39.1813,39.1169,39.133,28400.0
2014-05-13 13:30:00,48.63,48.64,48.57,48.59,29900.0,39.1249,39.133,39.0767,39.0928,29900.0
2014-05-13 14:00:00,48.6,48.63,48.58,48.61,34900.0,39.1008,39.1249,39.0847,39.1088,34900.0
2014-05-13 14:30:00,48.61,48.62,48.58,48.61,41000.0,39.1088,39.1169,39.0847,39.1088,41000.0
2014-05-13 15:00:00,48.6,48.61,48.51,48.53,50800.0,39.1008,39.1088,39.0284,39.0445,50800.0
2014-05-13 15:30:00,48.52,48.55,47.33,48.42,277500.0,39.0364,39.0606,38.079,38.956,277500.0
2014-05-14 09:30:00,48.46,48.5,48.2,48.27,38500.0,38.9882,39.0203,38.779,38.8353,38500.0
2014-05-14 10:00:00,48.28,48.34,48.13,48.26,29800.0,38.8433,38.8916,38.7227,38.8273,29800.0
2014-05-14 10:30:00,48.28,48.28,48.09,48.09,41300.0,38.8433,38.8433,38.6905,38.6905,41300.0
2014-05-14 11:00:00,48.09,48.27,48.08,48.26,21100.0,38.6905,38.8353,38.6824,38.8273,21100.0
2014-05-14 11:30:00,48.27,48.29,48.17,48.17,31800.0,38.8353,38.8514,38.7548,38.7548,31800.0
2014-05-14 12:00:00,48.17,48.23,48.16,48.19,18100.0,38.7548,38.8031,38.7468,38.7709,18100.0
2014-05-14 12:30:00,48.18,48.28,48.17,48.27,12100.0,38.7629,38.8433,38.7548,38.8353,12100.0
2014-05-14 13:00:00,48.27,48.29,48.23,48.23,29100.0,38.8353,38.8514,38.8031,38.8031,29100.0
2014-05-14 13:30:00,48.24,48.29,48.24,48.25,21700.0,38.8112,38.8514,38.8112,38.8192,21700.0
2014-05-14 14:00:00,48.26,48.28,48.24,48.26,16500.0,38.8273,38.8433,38.8112,38.8273,16500.0
2014-05-14 14:30:00,48.26,48.27,48.11,48.12,16500.0,38.8273,38.8353,38.7066,38.7146,16500.0
2014-05-14 15:00:00,48.11,48.15,48.06,48.11,28000.0,38.7066,38.7388,38.6663,38.7066,28000.0
2014-05-14 15:30:00,48.1,48.16,47.99,48.11,104200.0,38.6985,38.7468,38.61,38.7066,104200.0
2014-05-15 09:30:00,48.06,48.07,47.54,47.72,36500.0,38.6663,38.6744,38.248,38.3928,36500.0
2014-05-15 10:00:00,47.68,47.68,47.4,47.58,31000.0,38.3606,38.3606,38.1353,38.2802,31000.0
2014-05-15 10:30:00,47.57,47.62,47.44,47.49,25300.0,38.2721,38.3123,38.1675,38.2078,25300.0
2014-05-15 11:00:00,47.5,47.51,47.26,47.29,21200.0,38.2158,38.2238,38.0227,38.0468,21200.0
2014-05-15 11:30:00,47.28,47.33,47.19,47.23,47800.0,38.0388,38.079,37.9664,37.9986,47800.0
2014-05-15 12:00:00,47.25,47.33,47.23,47.26,28200.0,38.0147,38.079,37.9986,38.0227,28200.0
2014-05-15 12:30:00,47.26,47.3,47.25,47.27,31000.0,38.0227,38.0549,38.0147,38.0308,31000.0
2014-05-15 13:00:00,47.28,47.29,47.22,47.26,26000.0,38.0388,38.0468,37.9905,38.0227,26000.0
2014-05-15 13:30:00,47.24,47.3,47.18,47.27,32200.0,38.0066,38.0549,37.9583,38.0308,32200.0
2014-05-15 14:00:00,47.27,47.4,47.26,47.34,42000.0,38.0308,38.1353,38.0227,38.0871,42000.0
2014-05-15 14:30:00,47.35,47.37,47.31,47.31,39000.0,38.0951,38.1112,38.0629,38.0629,39000.0
2014-05-15 15:00:00,47.32,47.36,47.25,47.3,63200.0,38.071,38.1032,38.0147,38.0549,63200.0
2014-05-15 15:30:00,47.31,47.45,47.28,47.44,149600.0,38.0629,38.1756,38.0388,38.1675,149600.0
2014-05-16 09:30:00,47.48,47.48,47.21,47.4,89400.0,38.1997,38.1997,37.9825,38.1353,89400.0
2014-05-16 10:00:00,47.36,47.39,46.95,46.97,73700.0,38.1032,38.1273,37.7733,37.7894,73700.0
2014-05-16 10:30:00,46.99,47.13,46.96,47.1,73600.0,37.8055,37.9181,37.7813,37.894,73600.0
2014-05-16 11:00:00,47.1,47.22,47.09,47.19,56200.0,37.894,37.9905,37.8859,37.9664,56200.0
2014-05-16 11:30:00,47.19,47.2,47.05,47.12,77100.0,37.9664,37.9744,37.8538,37.9101,77100.0
2014-05-16 12:00:00,47.12,47.14,46.98,47.06,73500.0,37.9101,37.9262,37.7974,37.8618,73500.0
2014-05-16 12:30:00,47.07,47.09,46.97,46.98,39000.0,37.8698,37.8859,37.7894,37.7974,39000.0
2014-05-16 13:00:00,46.98,47.0,46.87,46.95,189300.0,37.7974,37.8135,37.7089,37.7733,189300.0
2014-05-16 13:30:00,46.96,47.02,46.87,46.91,61300.0,37.7813,37.8296,37.7089,37.7411,61300.0
2014-05-16 14:00:00,46.91,46.98,46.83,46.98,69200.0,37.7411,37.7974,37.6768,37.7974,69200.0
2014-05-16 14:30:00,46.99,47.03,46.93,47.03,95500.0,37.8055,37.8377,37.7572,37.8377,95500.0
2014-05-16 15:00:00,47.02,47.13,46.96,47.09,133700.0,37.8296,37.9181,37.7813,37.8859,133700.0
2014-05-16 15:30:00,47.09,47.17,47.01,47.15,243700.0,37.8859,37.9503,37.8216,37.9342,243700.0
2014-05-19 09:30:00,47.13,47.43,47.04,47.36,102700.0,37.9181,38.1595,37.8457,38.1032,102700.0
2014-05-19 10:00:00,47.36,47.55,47.33,47.51,98300.0,38.1032,38.256,38.079,38.2238,98300.0
2014-05-19 10:30:00,47.51,47.52,47.38,47.44,41300.0,38.2238,38.2319,38.1193,38.1675,41300.0
2014-05-19 11:00:00,47.48,47.52,47.34,47.45,77100.0,38.1997,38.2319,38.0871,38.1756,77100.0
2014-05-19 11:30:00,47.45,47.52,47.3,47.31,49900.0,38.1756,38.2319,38.0549,38.0629,49900.0
2014-05-19 12:00:00,47.34,47.42,47.28,47.28,33200.0,38.0871,38.1514,38.0388,38.0388,33200.0
2014-05-19 12:30:00,47.28,47.31,47.17,47.17,36000.0,38.0388,38.0629,37.9503,37.9503,36000.0
2014-05-19 13:00:00,47.21,47.28,47.09,47.11,48200.0,37.9825,38.0388,37.8859,37.902,48200.0
2014-05-19 13:30:00,47.13,47.2,47.09,47.16,49300.0,37.9181,37.9744,37.8859,37.9423,49300.0
2014-05-19 14:00:00,47.17,47.17,47.1,47.14,62900.0,37.9503,37.9503,37.894,37.9262,62900.0
2014-05-19 14:30:00,47.15,47.16,47.08,47.13,61700.0,37.9342,37.9423,37.8779,37.9181,61700.0
2014-05-19 15:00:00,47.14,47.21,47.11,47.19,104300.0,37.9262,37.9825,37.902,37.9664,104300.0
2014-05-19 15:30:00,47.2,47.34,47.18,47.3,272900.0,37.9744,38.0871,37.9583,38.0549,272900.0
2014-05-20 09:30:00,47.32,47.45,47.06,47.07,55500.0,38.071,38.1756,37.8618,37.8698,55500.0
2014-05-20 10:00:00,47.09,47.2,47.06,47.1,56800.0,37.8859,37.9744,37.8618,37.894,56800.0
2014-05-20 10:30:00,47.09,47.18,47.02,47.04,68000.0,37.8859,37.9583,37.8296,37.8457,68000.0
2014-05-20 11:00:00,47.03,47.04,46.86,46.88,53000.0,37.8377,37.8457,37.7009,37.717,53000.0
2014-05-20 11:30:00,46.88,47.06,46.85,46.9,44900.0,37.717,37.8618,37.6928,37.7331,44900.0
2014-05-20 12:00:00,46.88,46.91,46.8,46.86,38900.0,37.717,37.7411,37.6526,37.7009,38900.0
2014-05-20 12:30:00,46.86,46.88,46.8,46.87,39300.0,37.7009,37.717,37.6526,37.7089,39300.0
2014-05-20 13:00:00,46.86,46.9,46.75,46.82,43600.0,37.7009,37.7331,37.6124,37.6687,43600.0
2014-05-20 13:30:00,46.81,46.82,46.7,46.71,49500.0,37.6607,37.6687,37.5722,37.5802,49500.0
2014-05-20 14:00:00,46.72,46.74,46.7,46.72,85100.0,37.5883,37.6043,37.5722,37.5883,85100.0
2014-05-20 14:30:00,46.73,46.73,46.66,46.7,60500.0,37.5963,37.5963,37.54,37.5722,60500.0
2014-05-20 15:00:00,46.7,46.77,46.66,46.75,102300.0,37.5722,37.6285,37.54,37.6124,102300.0
2014-05-20 15:30:00,46.75,46.77,46.65,46.66,180300.0,37.6124,37.6285,37.5319,37.54,180300.0
2014-05-21 09:30:00,46.8,47.53,46.8,47.25,208900.0,37.6526,38.2399,37.6526,38.0147,208900.0
2014-05-21 10:00:00,47.24,47.38,47.21,47.28,191500.0,38.0066,38.1193,37.9825,38.0388,191500.0
2014-05-21 10:30:00,47.29,47.41,47.23,47.24,82100.0,38.0468,38.1434,37.9986,38.0066,82100.0
2014-05-21 11:00:00,47.24,47.28,47.05,47.06,100600.0,38.0066,38.0388,37.8538,37.8618,100600.0
2014-05-21 11:30:00,47.06,47.12,46.81,46.85,69900.0,37.8618,37.9101,37.6607,37.6928,69900.0
2014-05-21 12:00:00,46.85,46.89,46.75,46.85,25200.0,37.6928,37.725,37.6124,37.6928,25200.0
2014-05-21 12:30:00,46.84,46.98,46.78,46.8,64400.0,37.6848,37.7974,37.6365,37.6526,64400.0
2014-05-21 13:00:00,46.82,46.89,46.69,46.75,79300.0,37.6687,37.725,37.5641,37.6124,79300.0
2014-05-21 13:30:00,46.74,46.95,46.74,46.91,44600.0,37.6043,37.7733,37.6043,37.7411,44600.0
2014-05-21 14:00:00,46.91,46.94,46.74,46.84,62600.0,37.7411,37.7653,37.6043,37.6848,62600.0
2014-05-21 14:30:00,46.86,46.86,46.78,46.8,46000.0,37.7009,37.7009,37.6365,37.6526,46000.0
2014-05-21 15:00:00,46.79,46.89,46.79,46.89,62500.0,37.6446,37.725,37.6446,37.725,62500.0
2014-05-21 15:30:00,46.89,47.02,46.86,47.02,174700.0,37.725,37.8296,37.7009,37.8296,174700.0
2014-05-22 09:30:00,47.01,47.54,46.88,47.53,90800.0,37.8216,38.248,37.717,38.2399,90800.0
2014-05-22 10:00:00,47.53,47.62,47.35,47.58,107500.0,38.2399,38.3123,38.0951,38.2802,107500.0
2014-05-22 10:30:00,47.56,47.77,47.53,47.76,102000.0,38.2641,38.433,38.2399,38.425,102000.0
2014-05-22 11:00:00,47.77,47.9,47.76,47.79,85600.0,38.433,38.5376,38.425,38.4491,85600.0
2014-05-22 11:30:00,47.79,47.87,47.78,47.81,45600.0,38.4491,38.5135,38.4411,38.4652,45600.0
2014-05-22 12:00:00,47.8,47.85,47.77,47.85,69500.0,38.4572,38.4974,38.433,38.4974,69500.0
2014-05-22 12:30:00,47.85,47.86,47.8,47.81,64900.0,38.4974,38.5054,38.4572,38.4652,64900.0
2014-05-22 13:00:00,47.8,48.05,47.8,48.05,198000.0,38.4572,38.6583,38.4572,38.6583,198000.0
2014-05-22 13:30:00,48.06,48.17,47.99,48.15,128400.0,38.6663,38.7548,38.61,38.7388,128400.0
2014-05-22 14:00:00,48.15,48.39,48.15,48.25,171500.0,38.7388,38.9318,38.7388,38.8192,171500.0
2014-05-22 14:30:00,48.24,48.59,48.24,48.55,140100.0,38.8112,39.0928,38.8112,39.0606,140100.0
2014-05-22 15:00:00,48.54,48.6,48.3,48.4,155400.0,39.0525,39.1008,38.8594,38.9399,155400.0
2014-05-22 15:30:00,48.4,48.52,48.23,48.25,343800.0,38.9399,39.0364,38.8031,38.8192,343800.0
2014-05-23 09:30:00,48.37,48.54,48.19,48.25,117100.0,38.9158,39.0525,38.7709,38.8192,117100.0
2014-05-23 10:00:00,48.26,48.28,48.12,48.25,91700.0,38.8273,38.8433,38.7146,38.8192,91700.0
2014-05-23 10:30:00,48.26,48.3,48.14,48.14,51000.0,38.8273,38.8594,38.7307,38.7307,51000.0
2014-05-23 11:00:00,48.15,48.16,48.09,48.1,37100.0,38.7388,38.7468,38.6905,38.6985,37100.0
2014-05-23 11:30:00,48.08,48.13,48.07,48.09,31900.0,38.6824,38.7227,38.6744,38.6905,31900.0
2014-05-23 12:00:00,48.1,48.18,48.09,48.16,32400.0,38.6985,38.7629,38.6905,38.7468,32400.0
2014-05-23 12:30:00,48.16,48.2,48.16,48.18,24800.0,38.7468,38.779,38.7468,38.7629,24800.0
2014-05-23 13:00:00,48.17,48.18,48.05,48.05,32500.0,38.7548,38.7629,38.6583,38.6583,32500.0
2014-05-23 13:30:00,48.05,48.16,48.01,48.16,56300.0,38.6583,38.7468,38.6261,38.7468,56300.0
2014-05-23 14:00:00,48.15,48.23,48.15,48.19,32300.0,38.7388,38.8031,38.7388,38.7709,32300.0
2014-05-23 14:30:00,48.19,48.2,48.13,48.15,36000.0,38.7709,38.779,38.7227,38.7388,36000.0
2014-05-23 15:00:00,48.15,48.16,48.12,48.13,81200.0,38.7388,38.7468,38.7146,38.7227,81200.0
2014-05-23 15:30:00,48.13,48.27,48.13,48.2,128200.0,38.7227,38.8353,38.7227,38.779,128200.0
2014-05-27 09:30:00,48.39,48.64,48.26,48.63,34200.0,38.9318,39.133,38.8273,39.1249,34200.0
2014-05-27 10:00:00,48.62,48.83,48.55,48.73,53700.0,39.1169,39.2858,39.0606,39.2054,53700.0
2014-05-27 10:30:00,48.72,48.9,48.71,48.87,47800.0,39.1973,39.3422,39.1893,39.318,47800.0
2014-05-27 11:00:00,48.86,48.87,48.63,48.66,71800.0,39.31,39.318,39.1249,39.1491,71800.0
2014-05-27 11:30:00,48.66,48.71,48.62,48.63,23900.0,39.1491,39.1893,39.1169,39.1249,23900.0
2014-05-27 12:00:00,48.62,48.62,48.4,48.4,56600.0,39.1169,39.1169,38.9399,38.9399,56600.0
2014-05-27 12:30:00,48.41,48.42,48.28,48.3,37100.0,38.9479,38.956,38.8433,38.8594,37100.0
2014-05-27 13:00:00,48.3,48.39,48.29,48.36,35700.0,38.8594,38.9318,38.8514,38.9077,35700.0
2014-05-27 13:30:00,48.36,48.54,48.31,48.54,43800.0,38.9077,39.0525,38.8675,39.0525,43800.0
2014-05-27 14:00:00,48.54,48.61,48.51,48.6,21200.0,39.0525,39.1088,39.0284,39.1008,21200.0
2014-05-27 14:30:00,48.6,48.62,48.54,48.62,25300.0,39.1008,39.1169,39.0525,39.1169,25300.0
2014-05-27 15:00:00,48.63,48.68,48.6,48.62,31200.0,39.1249,39.1652,39.1008,39.1169,31200.0
2014-05-27 15:30:00,48.61,48.66,48.55,48.62,114400.0,39.1088,39.1491,39.0606,39.1169,114400.0
2014-05-28 09:30:00,48.66,48.83,48.56,48.61,46400.0,39.1491,39.2858,39.0686,39.1088,46400.0
2014-05-28 10:00:00,48.59,48.59,48.4,48.47,36400.0,39.0928,39.0928,38.9399,38.9962,36400.0
2014-05-28 10:30:00,48.46,48.46,48.3,48.32,42200.0,38.9882,38.9882,38.8594,38.8755,42200.0
2014-05-28 11:00:00,48.34,48.52,48.34,48.47,33300.0,38.8916,39.0364,38.8916,38.9962,33300.0
2014-05-28 11:30:00,48.46,48.5,48.43,48.44,21000.0,38.9882,39.0203,38.964,38.9721,21000.0
2014-05-28 12:00:00,48.44,48.52,48.44,48.45,25900.0,38.9721,39.0364,38.9721,38.9801,25900.0
2014-05-28 12:30:00,48.45,48.48,48.42,48.45,19400.0,38.9801,39.0043,38.956,38.9801,19400.0
2014-05-28 13:00:00,48.46,48.62,48.45,48.6,45000.0,38.9882,39.1169,38.9801,39.1008,45000.0
2014-05-28 13:30:00,48.59,48.7,48.59,48.68,24900.0,39.0928,39.1813,39.0928,39.1652,24900.0
2014-05-28 14:00:00,48.68,48.76,48.65,48.75,52600.0,39.1652,39.2295,39.141,39.2215,52600.0
2014-05-28 14:30:00,48.75,48.86,48.73,48.85,40700.0,39.2215,39.31,39.2054,39.3019,40700.0
2014-05-28 15:00:00,48.85,48.88,48.79,48.82,87000.0,39.3019,39.3261,39.2537,39.2778,87000.0
2014-05-28 15:30:00,48.82,48.86,48.79,48.82,247700.0,39.2778,39.31,39.2537,39.2778,247700.0
2014-05-29 09:30:00,48.9,49.01,48.72,49.01,23200.0,39.3422,39.4307,39.1973,39.4307,23200.0
2014-05-29 10:00:00,49.0,49.0,48.77,48.81,40300.0,39.4226,39.4226,39.2376,39.2698,40300.0
2014-05-29 10:30:00,48.82,49.06,48.82,49.04,36000.0,39.2778,39.4709,39.2778,39.4548,36000.0
2014-05-29 11:00:00,49.05,49.15,49.02,49.15,32900.0,39.4628,39.5433,39.4387,39.5433,32900.0
2014-05-29 11:30:00,49.15,49.19,49.0,49.0,28000.0,39.5433,39.5755,39.4226,39.4226,28000.0
2014-05-29 12:00:00,49.0,49.06,48.91,48.94,57000.0,39.4226,39.4709,39.3502,39.3743,57000.0
2014-05-29 12:30:00,48.92,48.97,48.89,48.97,16500.0,39.3583,39.3985,39.3341,39.3985,16500.0
2014-05-29 13:00:00,48.97,48.97,48.83,48.92,28000.0,39.3985,39.3985,39.2858,39.3583,28000.0
2014-05-29 13:30:00,48.91,48.98,48.91,48.98,19700.0,39.3502,39.4065,39.3502,39.4065,19700.0
2014-05-29 14:00:00,48.97,48.97,48.93,48.96,25600.0,39.3985,39.3985,39.3663,39.3904,25600.0
2014-05-29 14:30:00,48.96,49.09,48.96,49.07,55100.0,39.3904,39.495,39.3904,39.4789,55100.0
2014-05-29 15:00:00,49.08,49.14,49.08,49.14,55200.0,39.487,39.5352,39.487,39.5352,55200.0
2014-05-29 15:30:00,49.14,49.22,49.09,49.21,148600.0,39.5352,39.5996,39.495,39.5916,148600.0
2014-05-30 09:30:00,50.06,50.49,49.97,50.48,286500.0,40.2754,40.6214,40.203,40.6133,286500.0
2014-05-30 10:00:00,50.48,50.6,50.42,50.53,133600.0,40.6133,40.7099,40.5651,40.6536,133600.0
2014-05-30 10:30:00,50.53,50.59,50.4,50.51,185700.0,40.6536,40.7018,40.549,40.6375,185700.0
2014-05-30 11:00:00,50.52,50.75,50.51,50.63,108100.0,40.6455,40.8306,40.6375,40.734,108100.0
2014-05-30 11:30:00,50.63,50.68,50.51,50.58,105700.0,40.734,40.7742,40.6375,40.6938,105700.0
2014-05-30 12:00:00,50.58,50.69,50.56,50.64,102500.0,40.6938,40.7823,40.6777,40.7421,102500.0
2014-05-30 12:30:00,50.64,50.68,50.54,50.63,48700.0,40.7421,40.7742,40.6616,40.734,48700.0
2014-05-30 13:00:00,50.63,50.71,50.61,50.71,51100.0,40.734,40.7984,40.7179,40.7984,51100.0
2014-05-30 13:30:00,50.7,50.71,50.47,50.64,176800.0,40.7903,40.7984,40.6053,40.7421,176800.0
2014-05-30 14:00:00,50.65,50.78,50.59,50.76,118900.0,40.7501,40.8547,40.7018,40.8386,118900.0
2014-05-30 14:30:00,50.75,50.76,50.65,50.65,92500.0,40.8306,40.8386,40.7501,40.7501,92500.0
2014-05-30 15:00:00,50.65,50.78,50.6,50.78,129100.0,40.7501,40.8547,40.7099,40.8547,129100.0
2014-05-30 15:30:00,50.78,50.9,50.59,50.69,349800.0,40.8547,40.9512,40.7018,40.7823,349800.0
2014-06-02 09:30:00,50.51,50.51,49.65,49.8,88700.0,40.9223,40.9223,40.2255,40.347,88700.0
2014-06-02 10:00:00,49.8,49.88,49.67,49.82,62100.0,40.347,40.4119,40.2417,40.3633,62100.0
2014-06-02 10:30:00,49.82,50.03,49.79,50.01,66600.0,40.3633,40.5334,40.3389,40.5172,66600.0
2014-06-02 11:00:00,50.02,50.21,50.02,50.21,66500.0,40.5253,40.6792,40.5253,40.6792,66500.0
2014-06-02 11:30:00,50.21,50.29,50.19,50.21,43800.0,40.6792,40.744,40.663,40.6792,43800.0
2014-06-02 12:00:00,50.21,50.22,50.15,50.2,38200.0,40.6792,40.6873,40.6306,40.6711,38200.0
2014-06-02 12:30:00,50.21,50.22,50.15,50.15,26900.0,40.6792,40.6873,40.6306,40.6306,26900.0
2014-06-02 13:00:00,50.16,50.21,50.12,50.21,29100.0,40.6387,40.6792,40.6063,40.6792,29100.0
2014-06-02 13:30:00,50.21,50.21,50.14,50.16,45700.0,40.6792,40.6792,40.6225,40.6387,45700.0
2014-06-02 14:00:00,50.16,50.17,50.05,50.11,49400.0,40.6387,40.6468,40.5496,40.5982,49400.0
2014-06-02 14:30:00,50.11,50.11,50.04,50.07,25800.0,40.5982,40.5982,40.5415,40.5658,25800.0
2014-06-02 15:00:00,50.07,50.07,49.91,49.94,69800.0,40.5658,40.5658,40.4362,40.4605,69800.0
2014-06-02 15:30:00,49.94,50.0,49.88,49.95,147900.0,40.4605,40.5091,40.4119,40.4686,147900.0
2014-06-03 09:30:00,49.93,49.93,49.68,49.75,103500.0,40.4524,40.4524,40.2498,40.3065,103500.0
2014-06-03 10:00:00,49.74,49.93,49.58,49.59,72700.0,40.2984,40.4524,40.1688,40.1769,72700.0
2014-06-03 10:30:00,49.58,49.66,49.53,49.55,75300.0,40.1688,40.2336,40.1283,40.1445,75300.0
2014-06-03 11:00:00,49.54,49.59,49.44,49.51,60000.0,40.1364,40.1769,40.0554,40.1121,60000.0
2014-06-03 11:30:00,49.52,49.58,49.36,49.46,55800.0,40.1202,40.1688,39.9906,40.0716,55800.0
2014-06-03 12:00:00,49.47,49.59,49.43,49.46,44200.0,40.0797,40.1769,40.0473,40.0716,44200.0
2014-06-03 12:30:00,49.46,49.56,49.46,49.54,29100.0,40.0716,40.1526,40.0716,40.1364,29100.0
2014-06-03 13:00:00,49.54,49.61,49.51,49.54,39900.0,40.1364,40.1931,40.1121,40.1364,39900.0
2014-06-03 13:30:00,49.53,49.54,49.33,49.36,55500.0,40.1283,40.1364,39.9663,39.9906,55500.0
2014-06-03 14:00:00,49.36,49.47,49.34,49.47,62900.0,39.9906,40.0797,39.9744,40.0797,62900.0
2014-06-03 14:30:00,49.47,49.66,49.47,49.49,38000.0,40.0797,40.2336,40.0797,40.0959,38000.0
2014-06-03 15:00:00,49.48,49.49,49.43,49.48,40000.0,40.0878,40.0959,40.0473,40.0878,40000.0
2014-06-03 15:30:00,49.48,49.5,49.41,49.42,113800.0,40.0878,40.104,40.0311,40.0392,113800.0
2014-06-04 09:30:00,49.36,49.51,49.21,49.5,56000.0,39.9906,40.1121,39.869,40.104,56000.0
2014-06-04 10:00:00,49.53,49.65,49.47,49.54,30400.0,40.1283,40.2255,40.0797,40.1364,30400.0
2014-06-04 10:30:00,49.54,49.55,49.46,49.51,26600.0,40.1364,40.1445,40.0716,40.1121,26600.0
2014-06-04 11:00:00,49.51,49.57,49.47,49.52,29300.0,40.1121,40.1607,40.0797,40.1202,29300.0
2014-06-04 11:30:00,49.52,49.57,49.45,49.45,22200.0,40.1202,40.1607,40.0635,40.0635,22200.0
2014-06-04 12:00:00,49.44,49.46,49.33,49.33,23200.0,40.0554,40.0716,39.9663,39.9663,23200.0
2014-06-04 12:30:00,49.33,49.42,49.3,49.41,22300.0,39.9663,40.0392,39.942,40.0311,22300.0
2014-06-04 13:00:00,49.41,49.44,49.32,49.33,17900.0,40.0311,40.0554,39.9582,39.9663,17900.0
2014-06-04 13:30:00,49.33,49.35,49.27,49.33,24600.0,39.9663,39.9825,39.9177,39.9663,24600.0
2014-06-04 14:00:00,49.32,49.33,49.27,49.32,23600.0,39.9582,39.9663,39.9177,39.9582,23600.0
2014-06-04 14:30:00,49.32,49.35,49.25,49.35,31600.0,39.9582,39.9825,39.9014,39.9825,31600.0
2014-06-04 15:00:00,49.36,49.44,49.36,49.4,47800.0,39.9906,40.0554,39.9906,40.023,47800.0
2014-06-04 15:30:00,49.4,49.54,49.4,49.48,113900.0,40.023,40.1364,40.023,40.0878,113900.0
2014-06-05 09:30:00,49.59,49.64,49.11,49.17,62400.0,40.1769,40.2174,39.788,39.8366,62400.0
2014-06-05 10:00:00,49.17,49.2,49.06,49.16,49100.0,39.8366,39.8609,39.7475,39.8285,49100.0
2014-06-05 10:30:00,49.17,49.2,49.09,49.18,21900.0,39.8366,39.8609,39.7718,39.8447,21900.0
2014-06-05 11:00:00,49.18,49.36,49.16,49.36,46300.0,39.8447,39.9906,39.8285,39.9906,46300.0
2014-06-05 11:30:00,49.37,49.6,49.36,49.53,35700.0,39.9987,40.185,39.9906,40.1283,35700.0
2014-06-05 12:00:00,49.56,49.71,49.5,49.57,72300.0,40.1526,40.2741,40.104,40.1607,72300.0
2014-06-05 12:30:00,49.57,49.69,49.55,49.58,67000.0,40.1607,40.2579,40.1445,40.1688,67000.0
2014-06-05 13:00:00,49.61,49.73,49.6,49.72,17200.0,40.1931,40.2903,40.185,40.2822,17200.0
2014-06-05 13:30:00,49.73,49.74,49.66,49.7,29500.0,40.2903,40.2984,40.2336,40.266,29500.0
2014-06-05 14:00:00,49.7,49.8,49.68,49.78,26600.0,40.266,40.347,40.2498,40.3308,26600.0
2014-06-05 14:30:00,49.78,49.82,49.59,49.59,35200.0,40.3308,40.3633,40.1769,40.1769,35200.0
2014-06-05 15:00:00,49.59,49.65,49.56,49.6,41000.0,40.1769,40.2255,40.1526,40.185,41000.0
2014-06-05 15:30:00,49.6,49.65,49.59,49.62,63500.0,40.185,40.2255,40.1769,40.2012,63500.0
2014-06-06 09:30:00,49.75,50.0,49.69,49.99,45600.0,40.3065,40.5091,40.2579,40.501,45600.0
2014-06-06 10:00:00,50.01,50.03,49.83,49.86,19400.0,40.5172,40.5334,40.3714,40.3957,19400.0
2014-06-06 10:30:00,49.85,49.87,49.77,49.79,20800.0,40.3876,40.4038,40.3227,40.3389,20800.0
2014-06-06 11:00:00,49.8,49.93,49.78,49.86,25400.0,40.347,40.4524,40.3308,40.3957,25400.0
2014-06-06 11:30:00,49.86,49.87,49.77,49.79,14700.0,40.3957,40.4038,40.3227,40.3389,14700.0
2014-06-06 12:00:00,49.77,49.78,49.68,49.73,13300.0,40.3227,40.3308,40.2498,40.2903,13300.0
2014-06-06 12:30:00,49.75,49.87,49.75,49.82,15900.0,40.3065,40.4038,40.3065,40.3633,15900.0
2014-06-06 13:00:00,49.82,49.86,49.77,49.77,31700.0,40.3633,40.3957,40.3227,40.3227,31700.0
2014-06-06 13:30:00,49.77,49.81,49.76,49.77,15800.0,40.3227,40.3552,40.3146,40.3227,15800.0
2014-06-06 14:00:00,49.76,49.78,49.75,49.77,13900.0,40.3146,40.3308,40.3065,40.3227,13900.0
2014-06-06 14:30:00,49.77,49.77,49.67,49.69,33300.0,40.3227,40.3227,40.2417,40.2579,33300.0
2014-06-06 15:00:00,49.69,49.69,49.65,49.65,23100.0,40.2579,40.2579,40.2255,40.2255,23100.0
2014-06-06 15:30:00,49.65,49.76,49.62,49.76,83100.0,40.2255,40.3146,40.2012,40.3146,83100.0
2014-06-09 09:30:00,49.67,49.96,49.63,49.91,45300.0,40.2417,40.4767,40.2093,40.4362,45300.0
2014-06-09 10:00:00,49.95,50.06,49.92,50.05,51700.0,40.4686,40.5577,40.4443,40.5496,51700.0
2014-06-09 10:30:00,50.05,50.22,50.05,50.22,41700.0,40.5496,40.6873,40.5496,40.6873,41700.0
2014-06-09 11:00:00,50.2,50.32,50.13,50.26,41300.0,40.6711,40.7683,40.6144,40.7197,41300.0
2014-06-09 11:30:00,50.28,50.35,50.26,50.28,26900.0,40.7359,40.7926,40.7197,40.7359,26900.0
2014-06-09 12:00:00,50.29,50.33,50.15,50.15,50500.0,40.744,40.7764,40.6306,40.6306,50500.0
2014-06-09 12:30:00,50.15,50.21,50.11,50.12,20400.0,40.6306,40.6792,40.5982,40.6063,20400.0
2014-06-09 13:00:00,50.13,50.14,50.06,50.1,20800.0,40.6144,40.6225,40.5577,40.5901,20800.0
2014-06-09 13:30:00,50.11,50.22,50.09,50.16,38000.0,40.5982,40.6873,40.582,40.6387,38000.0
2014-06-09 14:00:00,50.15,50.15,49.99,49.99,41500.0,40.6306,40.6306,40.501,40.501,41500.0
2014-06-09 14:30:00,50.0,50.08,49.94,50.07,59800.0,40.5091,40.5739,40.4605,40.5658,59800.0
2014-06-09 15:00:00,50.07,50.18,50.07,50.14,57100.0,40.5658,40.6549,40.5658,40.6225,57100.0
2014-06-09 15:30:00,50.14,50.15,50.0,50.07,110700.0,40.6225,40.6306,40.5091,40.5658,110700.0
2014-06-10 09:30:00,50.05,50.25,49.94,50.21,31800.0,40.5496,40.7116,40.4605,40.6792,31800.0
2014-06-10 10:00:00,50.2,50.21,50.01,50.12,36800.0,40.6711,40.6792,40.5172,40.6063,36800.0
2014-06-10 10:30:00,50.12,50.12,49.96,50.08,13600.0,40.6063,40.6063,40.4767,40.5739,13600.0
2014-06-10 11:00:00,50.09,50.12,50.01,50.05,20100.0,40.582,40.6063,40.5172,40.5496,20100.0
2014-06-10 11:30:00,50.06,50.07,49.93,49.97,12800.0,40.5577,40.5658,40.4524,40.4848,12800.0
2014-06-10 12:00:00,49.97,49.97,49.85,49.93,16000.0,40.4848,40.4848,40.3876,40.4524,16000.0
2014-06-10 12:30:00,49.93,49.97,49.9,49.95,21300.0,40.4524,40.4848,40.4281,40.4686,21300.0
2014-06-10 13:00:00,49.95,50.03,49.94,50.03,16900.0,40.4686,40.5334,40.4605,40.5334,16900.0
2014-06-10 13:30:00,50.03,50.13,50.02,50.13,29000.0,40.5334,40.6144,40.5253,40.6144,29000.0
2014-06-10 14:00:00,50.13,50.26,50.13,50.21,64000.0,40.6144,40.7197,40.6144,40.6792,64000.0
2014-06-10 14:30:00,50.2,50.21,50.07,50.07,38900.0,40.6711,40.6792,40.5658,40.5658,38900.0
2014-06-10 15:00:00,50.07,50.16,50.07,50.08,73400.0,40.5658,40.6387,40.5658,40.5739,73400.0
2014-06-10 15:30:00,50.09,50.19,50.05,50.17,110400.0,40.582,40.663,40.5496,40.6468,110400.0
2014-06-11 09:30:00,49.92,49.94,49.73,49.73,21100.0,40.4443,40.4605,40.2903,40.2903,21100.0
2014-06-11 10:00:00,49.73,49.84,49.66,49.79,41500.0,40.2903,40.3795,40.2336,40.3389,41500.0
2014-06-11 10:30:00,49.79,49.9,49.76,49.81,29300.0,40.3389,40.4281,40.3146,40.3552,29300.0
2014-06-11 11:00:00,49.82,49.85,49.67,49.67,20300.0,40.3633,40.3876,40.2417,40.2417,20300.0
2014-06-11 11:30:00,49.67,49.73,49.61,49.72,20700.0,40.2417,40.2903,40.1931,40.2822,20700.0
2014-06-11 12:00:00,49.72,49.84,49.69,49.78,13300.0,40.2822,40.3795,40.2579,40.3308,13300.0
2014-06-11 12:30:00,49.78,49.82,49.77,49.79,37100.0,40.3308,40.3633,40.3227,40.3389,37100.0
2014-06-11 13:00:00,49.78,49.78,49.56,49.59,46100.0,40.3308,40.3308,40.1526,40.1769,46100.0
2014-06-11 13:30:00,49.6,49.61,49.51,49.57,42100.0,40.185,40.1931,40.1121,40.1607,42100.0
2014-06-11 14:00:00,49.57,49.57,49.51,49.54,47700.0,40.1607,40.1607,40.1121,40.1364,47700.0
2014-06-11 14:30:00,49.53,49.53,49.44,49.44,59600.0,40.1283,40.1283,40.0554,40.0554,59600.0
2014-06-11 15:00:00,49.44,49.61,49.44,49.61,37300.0,40.0554,40.1931,40.0554,40.1931,37300.0
2014-06-11 15:30:00,49.61,49.75,49.61,49.68,105300.0,40.1931,40.3065,40.1931,40.2498,105300.0
2014-06-12 09:30:00,49.56,49.75,49.46,49.65,42400.0,40.1526,40.3065,40.0716,40.2255,42400.0
2014-06-12 10:00:00,49.7,49.84,49.66,49.67,17300.0,40.266,40.3795,40.2336,40.2417,17300.0
2014-06-12 10:30:00,49.67,49.7,49.49,49.53,29900.0,40.2417,40.266,40.0959,40.1283,29900.0
2014-06-12 11:00:00,49.53,49.7,49.51,49.63,18800.0,40.1283,40.266,40.1121,40.2093,18800.0
2014-06-12 11:30:00,49.6,49.72,49.59,49.66,21800.0,40.185,40.2822,40.1769,40.2336,21800.0
2014-06-12 12:00:00,49.67,49.8,49.67,49.75,27400.0,40.2417,40.347,40.2417,40.3065,27400.0
2014-06-12 12:30:00,49.75,49.75,49.52,49.61,20800.0,40.3065,40.3065,40.1202,40.1931,20800.0
2014-06-12 13:00:00,49.62,49.66,49.57,49.64,35700.0,40.2012,40.2336,40.1607,40.2174,35700.0
2014-06-12 13:30:00,49.62,49.62,49.45,49.5,66900.0,40.2012,40.2012,40.0635,40.104,66900.0
2014-06-12 14:00:00,49.5,49.55,49.49,49.5,28000.0,40.104,40.1445,40.0959,40.104,28000.0
2014-06-12 14:30:00,49.5,49.51,49.41,49.44,32300.0,40.104,40.1121,40.0311,40.0554,32300.0
2014-06-12 15:00:00,49.44,49.47,49.38,49.45,50000.0,40.0554,40.0797,40.0068,40.0635,50000.0
2014-06-12 15:30:00,49.45,49.5,49.37,49.49,99600.0,40.0635,40.104,39.9987,40.0959,99600.0
2014-06-13 09:30:00,49.51,49.59,49.43,49.47,46000.0,40.1121,40.1769,40.0473,40.0797,46000.0
2014-06-13 10:00:00,49.47,49.72,49.37,49.67,37800.0,40.0797,40.2822,39.9987,40.2417,37800.0
2014-06-13 10:30:00,49.66,49.82,49.65,49.74,35400.0,40.2336,40.3633,40.2255,40.2984,35400.0
2014-06-13 11:00:00,49.73,49.76,49.63,49.63,17500.0,40.2903,40.3146,40.2093,40.2093,17500.0
2014-06-13 11:30:00,49.62,49.64,49.52,49.63,15500.0,40.2012,40.2174,40.1202,40.2093,15500.0
2014-06-13 12:00:00,49.64,49.73,49.62,49.73,16300.0,40.2174,40.2903,40.2012,40.2903,16300.0
2014-06-13 12:30:00,49.73,49.76,49.63,49.66,18400.0,40.2903,40.3146,40.2093,40.2336,18400.0
2014-06-13 13:00:00,49.65,49.77,49.65,49.77,23100.0,40.2255,40.3227,40.2255,40.3227,23100.0
2014-06-13 13:30:00,49.77,49.77,49.64,49.68,30100.0,40.3227,40.3227,40.2174,40.2498,30100.0
2014-06-13 14:00:00,49.68,49.85,49.66,49.81,35800.0,40.2498,40.3876,40.2336,40.3552,35800.0
2014-06-13 14:30:00,49.81,49.83,49.73,49.73,23900.0,40.3552,40.3714,40.2903,40.2903,23900.0
2014-06-13 15:00:00,49.74,49.9,49.7,49.72,58200.0,40.2984,40.4281,40.266,40.2822,58200.0
2014-06-13 15:30:00,49.71,49.78,49.64,49.75,132000.0,40.2741,40.3308,40.2174,40.3065,132000.0
2014-06-16 09:30:00,49.74,50.36,49.74,50.33,74800.0,40.2984,40.8008,40.2984,40.7764,74800.0
2014-06-16 10:00:00,50.35,50.57,50.29,50.49,79400.0,40.7926,40.9709,40.744,40.9061,79400.0
2014-06-16 10:30:00,50.5,50.54,50.42,50.42,66300.0,40.9142,40.9466,40.8494,40.8494,66300.0
2014-06-16 11:00:00,50.43,50.43,50.15,50.19,30000.0,40.8575,40.8575,40.6306,40.663,30000.0
2014-06-16 11:30:00,50.18,50.19,50.03,50.09,26300.0,40.6549,40.663,40.5334,40.582,26300.0
2014-06-16 12:00:00,50.09,50.36,50.09,50.29,45900.0,40.582,40.8008,40.582,40.744,45900.0
2014-06-16 12:30:00,50.3,50.34,50.27,50.33,36100.0,40.7521,40.7845,40.7278,40.7764,36100.0
2014-06-16 13:00:00,50.32,50.45,50.32,50.38,28600.0,40.7683,40.8737,40.7683,40.817,28600.0
2014-06-16 13:30:00,50.38,50.46,50.25,50.27,42900.0,40.817,40.8818,40.7116,40.7278,42900.0
2014-06-16 14:00:00,50.26,50.27,50.15,50.16,34100.0,40.7197,40.7278,40.6306,40.6387,34100.0
2014-06-16 14:30:00,50.16,50.16,50.03,50.06,30200.0,40.6387,40.6387,40.5334,40.5577,30200.0
2014-06-16 15:00:00,50.07,50.19,50.01,50.17,48200.0,40.5658,40.663,40.5172,40.6468,48200.0
2014-06-16 15:30:00,50.18,50.24,50.11,50.22,151900.0,40.6549,40.7035,40.5982,40.6873,151900.0
2014-06-17 09:30:00,50.18,50.55,49.98,50.52,38100.0,40.6549,40.9547,40.4929,40.9304,38100.0
2014-06-17 10:00:00,50.53,50.66,50.47,50.59,32700.0,40.9385,41.0438,40.8899,40.9871,32700.0
2014-06-17 10:30:00,50.6,50.6,50.23,50.27,43700.0,40.9952,40.9952,40.6954,40.7278,43700.0
2014-06-17 11:00:00,50.27,50.57,50.27,50.57,50200.0,40.7278,40.9709,40.7278,40.9709,50200.0
2014-06-17 11:30:00,50.57,50.61,50.52,50.6,22500.0,40.9709,41.0033,40.9304,40.9952,22500.0
2014-06-17 12:00:00,50.59,50.62,50.54,50.59,12700.0,40.9871,41.0114,40.9466,40.9871,12700.0
2014-06-17 12:30:00,50.58,50.82,50.57,50.81,32600.0,40.979,41.1734,40.9709,41.1653,32600.0
2014-06-17 13:00:00,50.81,50.81,50.69,50.71,34200.0,41.1653,41.1653,41.0681,41.0843,34200.0
2014-06-17 13:30:00,50.72,50.8,50.7,50.72,32200.0,41.0924,41.1572,41.0762,41.0924,32200.0
2014-06-17 14:00:00,50.71,50.74,50.58,50.72,49600.0,41.0843,41.1086,40.979,41.0924,49600.0
2014-06-17 14:30:00,50.7,50.75,50.59,50.72,33400.0,41.0762,41.1167,40.9871,41.0924,33400.0
2014-06-17 15:00:00,50.72,50.72,50.54,50.57,44500.0,41.0924,41.0924,40.9466,40.9709,44500.0
2014-06-17 15:30:00,50.57,50.68,50.56,50.61,102100.0,40.9709,41.06,40.9628,41.0033,102100.0
2014-06-18 09:30:00,50.56,50.73,50.24,50.59,55200.0,40.9628,41.1005,40.7035,40.9871,55200.0
2014-06-18 10:00:00,50.59,50.6,50.42,50.47,22000.0,40.9871,40.9952,40.8494,40.8899,22000.0
2014-06-18 10:30:00,50.46,50.5,50.29,50.32,19000.0,40.8818,40.9142,40.744,40.7683,19000.0
2014-06-18 11:00:00,50.3,50.44,50.25,50.39,14500.0,40.7521,40.8656,40.7116,40.8251,14500.0
2014-06-18 11:30:00,50.41,50.5,50.41,50.47,18600.0,40.8413,40.9142,40.8413,40.8899,18600.0
2014-06-18 12:00:00,50.44,50.45,50.25,50.25,15800.0,40.8656,40.8737,40.7116,40.7116,15800.0
2014-06-18 12:30:00,50.27,50.41,50.24,50.39,16400.0,40.7278,40.8413,40.7035,40.8251,16400.0
2014-06-18 13:00:00,50.37,50.46,50.36,50.41,12100.0,40.8089,40.8818,40.8008,40.8413,12100.0
2014-06-18 13:30:00,50.4,50.43,50.34,50.39,21300.0,40.8332,40.8575,40.7845,40.8251,21300.0
2014-06-18 14:00:00,50.37,50.66,50.29,50.65,58800.0,40.8089,41.0438,40.744,41.0357,58800.0
2014-06-18 14:30:00,50.65,50.74,50.61,50.7,21500.0,41.0357,41.1086,41.0033,41.0762,21500.0
2014-06-18 15:00:00,50.69,50.84,50.69,50.83,38800.0,41.0681,41.1896,41.0681,41.1815,38800.0
2014-06-18 15:30:00,50.81,50.9,50.8,50.87,67300.0,41.1653,41.2382,41.1572,41.2139,67300.0
2014-06-19 09:30:00,50.92,51.05,50.74,50.75,34100.0,41.2545,41.3598,41.1086,41.1167,34100.0
2014-06-19 10:00:00,50.76,50.93,50.66,50.92,38800.0,41.1248,41.2626,41.0438,41.2545,38800.0
2014-06-19 10:30:00,50.93,51.17,50.93,50.95,54000.0,41.2626,41.457,41.2626,41.2788,54000.0
2014-06-19 11:00:00,50.95,51.02,50.93,51.01,25100.0,41.2788,41.3355,41.2626,41.3274,25100.0
2014-06-19 11:30:00,50.99,51.06,50.95,51.0,17900.0,41.3112,41.3679,41.2788,41.3193,17900.0
2014-06-19 12:00:00,51.0,51.03,50.99,51.01,13300.0,41.3193,41.3436,41.3112,41.3274,13300.0
2014-06-19 12:30:00,51.0,51.01,50.94,50.98,12800.0,41.3193,41.3274,41.2707,41.3031,12800.0
2014-06-19 13:00:00,50.99,51.09,50.95,51.09,27600.0,41.3112,41.3922,41.2788,41.3922,27600.0
2014-06-19 13:30:00,51.1,51.24,51.09,51.16,38400.0,41.4003,41.5137,41.3922,41.4489,38400.0
2014-06-19 14:00:00,51.16,51.16,51.04,51.11,22500.0,41.4489,41.4489,41.3517,41.4084,22500.0
2014-06-19 14:30:00,51.1,51.1,50.94,50.98,26600.0,41.4003,41.4003,41.2707,41.3031,26600.0
2014-06-19 15:00:00,50.97,51.01,50.92,51.0,36900.0,41.295,41.3274,41.2545,41.3193,36900.0
2014-06-19 15:30:00,51.0,51.08,50.94,51.0,137800.0,41.3193,41.3841,41.2707,41.3193,137800.0
2014-06-20 09:30:00,51.13,51.3,51.02,51.23,115200.0,41.4246,41.5623,41.3355,41.5056,115200.0
2014-06-20 10:00:00,51.23,51.27,51.05,51.08,31700.0,41.5056,41.538,41.3598,41.3841,31700.0
2014-06-20 10:30:00,51.07,51.32,51.07,51.32,17300.0,41.376,41.5785,41.376,41.5785,17300.0
2014-06-20 11:00:00,51.31,51.39,51.29,51.33,13000.0,41.5704,41.6352,41.5542,41.5866,13000.0
2014-06-20 11:30:00,51.31,51.33,51.24,51.32,8700.0,41.5704,41.5866,41.5137,41.5785,8700.0
2014-06-20 12:00:00,51.32,51.33,51.21,51.21,17600.0,41.5785,41.5866,41.4894,41.4894,17600.0
2014-06-20 12:30:00,51.19,51.2,51.11,51.12,14500.0,41.4732,41.4813,41.4084,41.4165,14500.0
2014-06-20 13:00:00,51.13,51.15,51.07,51.14,24300.0,41.4246,41.4408,41.376,41.4327,24300.0
2014-06-20 13:30:00,51.11,51.12,51.04,51.06,7600.0,41.4084,41.4165,41.3517,41.3679,7600.0
2014-06-20 14:00:00,51.05,51.14,51.05,51.11,14500.0,41.3598,41.4327,41.3598,41.4084,14500.0
2014-06-20 14:30:00,51.13,51.35,51.13,51.28,57500.0,41.4246,41.6028,41.4246,41.5461,57500.0
2014-06-20 15:00:00,51.27,51.34,51.26,51.33,21600.0,41.538,41.5947,41.5299,41.5866,21600.0
2014-06-20 15:30:00,51.31,51.41,51.3,51.38,97800.0,41.5704,41.6514,41.5623,41.6271,97800.0
2014-06-23 09:30:00,51.32,51.41,51.16,51.37,22700.0,41.5785,41.6514,41.4489,41.619,22700.0
2014-06-23 10:00:00,51.41,51.54,51.29,51.32,26300.0,41.6514,41.7568,41.5542,41.5785,26300.0
2014-06-23 10:30:00,51.33,51.37,51.04,51.05,33200.0,41.5866,41.619,41.3517,41.3598,33200.0
2014-06-23 11:00:00,51.05,51.1,50.77,50.78,47400.0,41.3598,41.4003,41.1329,41.141,47400.0
2014-06-23 11:30:00,50.79,51.0,50.74,50.78,112800.0,41.1491,41.3193,41.1086,41.141,112800.0
2014-06-23 12:00:00,50.78,50.83,50.71,50.75,36200.0,41.141,41.1815,41.0843,41.1167,36200.0
2014-06-23 12:30:00,50.75,50.82,50.7,50.7,34500.0,41.1167,41.1734,41.0762,41.0762,34500.0
2014-06-23 13:00:00,50.71,50.74,50.6,50.68,35200.0,41.0843,41.1086,40.9952,41.06,35200.0
2014-06-23 13:30:00,50.69,50.77,50.66,50.67,30400.0,41.0681,41.1329,41.0438,41.0519,30400.0
2014-06-23 14:00:00,50.67,50.77,50.65,50.73,35300.0,41.0519,41.1329,41.0357,41.1005,35300.0
2014-06-23 14:30:00,50.73,50.77,50.64,50.75,39900.0,41.1005,41.1329,41.0276,41.1167,39900.0
2014-06-23 15:00:00,50.75,50.86,50.72,50.85,39600.0,41.1167,41.2058,41.0924,41.1977,39600.0
2014-06-23 15:30:00,50.85,50.94,50.83,50.92,84500.0,41.1977,41.2707,41.1815,41.2545,84500.0
2014-06-24 09:30:00,50.88,50.95,50.67,50.81,35600.0,41.222,41.2788,41.0519,41.1653,35600.0
2014-06-24 10:00:00,50.84,51.22,50.84,51.21,42100.0,41.1896,41.4975,41.1896,41.4894,42100.0
2014-06-24 10:30:00,51.23,51.36,51.14,51.24,39700.0,41.5056,41.6109,41.4327,41.5137,39700.0
2014-06-24 11:00:00,51.25,51.35,51.15,51.33,31100.0,41.5218,41.6028,41.4408,41.5866,31100.0
2014-06-24 11:30:00,51.34,51.5,51.34,51.43,30200.0,41.5947,41.7244,41.5947,41.6676,30200.0
2014-06-24 12:00:00,51.46,51.47,51.2,51.3,19000.0,41.692,41.7001,41.4813,41.5623,19000.0
2014-06-24 12:30:00,51.31,51.35,51.27,51.3,28200.0,41.5704,41.6028,41.538,41.5623,28200.0
2014-06-24 13:00:00,51.26,51.27,51.18,51.26,44100.0,41.5299,41.538,41.4651,41.5299,44100.0
2014-06-24 13:30:00,51.26,51.27,51.19,51.2,26800.0,41.5299,41.538,41.4732,41.4813,26800.0
2014-06-24 14:00:00,51.2,51.26,51.19,51.19,46000.0,41.4813,41.5299,41.4732,41.4732,46000.0
2014-06-24 14:30:00,51.19,51.22,51.13,51.14,33700.0,41.4732,41.4975,41.4246,41.4327,33700.0
2014-06-24 15:00:00,51.12,51.21,51.0,51.04,109500.0,41.4165,41.4894,41.3193,41.3517,109500.0
2014-06-24 15:30:00,51.04,51.06,50.91,50.97,116800.0,41.3517,41.3679,41.2464,41.295,116800.0
2014-06-25 09:30:00,50.85,51.0,50.71,50.74,67900.0,41.1977,41.3193,41.0843,41.1086,67900.0
2014-06-25 10:00:00,50.75,50.82,50.41,50.48,60800.0,41.1167,41.1734,40.8413,40.898,60800.0
2014-06-25 10:30:00,50.48,50.59,50.34,50.59,48400.0,40.898,40.9871,40.7845,40.9871,48400.0
2014-06-25 11:00:00,50.59,50.79,50.57,50.73,50400.0,40.9871,41.1491,40.9709,41.1005,50400.0
2014-06-25 11:30:00,50.72,50.75,50.55,50.6,34400.0,41.0924,41.1167,40.9547,40.9952,34400.0
2014-06-25 12:00:00,50.59,50.64,50.52,50.56,17400.0,40.9871,41.0276,40.9304,40.9628,17400.0
2014-06-25 12:30:00,50.57,50.64,50.52,50.52,26900.0,40.9709,41.0276,40.9304,40.9304,26900.0
2014-06-25 13:00:00,50.52,50.72,50.51,50.7,34700.0,40.9304,41.0924,40.9223,41.0762,34700.0
2014-06-25 13:30:00,50.71,50.88,50.71,50.78,40700.0,41.0843,41.222,41.0843,41.141,40700.0
2014-06-25 14:00:00,50.79,50.9,50.76,50.87,32300.0,41.1491,41.2382,41.1248,41.2139,32300.0
2014-06-25 14:30:00,50.87,50.93,50.74,50.81,32100.0,41.2139,41.2626,41.1086,41.1653,32100.0
2014-06-25 15:00:00,50.81,50.93,50.78,50.89,43600.0,41.1653,41.2626,41.141,41.2301,43600.0
2014-06-25 15:30:00,50.9,50.93,50.82,50.83,107400.0,41.2382,41.2626,41.1734,41.1815,107400.0
2014-06-26 09:30:00,50.9,50.9,50.53,50.69,57000.0,41.2382,41.2382,40.9385,41.0681,57000.0
2014-06-26 10:00:00,50.67,51.0,50.64,50.88,49700.0,41.0519,41.3193,41.0276,41.222,49700.0
2014-06-26 10:30:00,50.88,50.92,50.76,50.92,29300.0,41.222,41.2545,41.1248,41.2545,29300.0
2014-06-26 11:00:00,50.93,51.06,50.91,51.06,29800.0,41.2626,41.3679,41.2464,41.3679,29800.0
2014-06-26 11:30:00,51.07,51.26,51.02,51.13,39000.0,41.376,41.5299,41.3355,41.4246,39000.0
2014-06-26 12:00:00,51.12,51.14,51.05,51.07,25700.0,41.4165,41.4327,41.3598,41.376,25700.0
2014-06-26 12:30:00,51.07,51.12,51.02,51.1,23800.0,41.376,41.4165,41.3355,41.4003,23800.0
2014-06-26 13:00:00,51.11,51.33,51.11,51.31,33800.0,41.4084,41.5866,41.4084,41.5704,33800.0
2014-06-26 13:30:00,51.31,51.35,51.17,51.17,34800.0,41.5704,41.6028,41.457,41.457,34800.0
2014-06-26 14:00:00,51.15,51.22,51.12,51.16,36800.0,41.4408,41.4975,41.4165,41.4489,36800.0
2014-06-26 14:30:00,51.16,51.16,51.09,51.13,37700.0,41.4489,41.4489,41.3922,41.4246,37700.0
2014-06-26 15:00:00,51.13,51.29,51.13,51.23,52600.0,41.4246,41.5542,41.4246,41.5056,52600.0
2014-06-26 15:30:00,51.24,51.42,51.22,51.42,190900.0,41.5137,41.6595,41.4975,41.6595,190900.0
2014-06-27 09:30:00,51.3,51.61,51.23,51.25,59100.0,41.5623,41.8135,41.5056,41.5218,59100.0
2014-06-27 10:00:00,51.24,51.32,51.05,51.16,38100.0,41.5137,41.5785,41.3598,41.4489,38100.0
2014-06-27 10:30:00,51.19,51.27,51.17,51.17,13400.0,41.4732,41.538,41.457,41.457,13400.0
2014-06-27 11:00:00,51.18,51.35,51.17,51.32,22300.0,41.4651,41.6028,41.457,41.5785,22300.0
2014-06-27 11:30:00,51.31,51.38,51.27,51.37,10800.0,41.5704,41.6271,41.538,41.619,10800.0
2014-06-27 12:00:00,51.34,51.34,51.18,51.18,13600.0,41.5947,41.5947,41.4651,41.4651,13600.0
2014-06-27 12:30:00,51.17,51.27,51.14,51.27,33100.0,41.457,41.538,41.4327,41.538,33100.0
2014-06-27 13:00:00,51.25,51.25,51.09,51.22,20400.0,41.5218,41.5218,41.3922,41.4975,20400.0
2014-06-27 13:30:00,51.22,51.31,51.11,51.29,21200.0,41.4975,41.5704,41.4084,41.5542,21200.0
2014-06-27 14:00:00,51.27,51.34,51.15,51.29,27600.0,41.538,41.5947,41.4408,41.5542,27600.0
2014-06-27 14:30:00,51.29,51.39,51.22,51.22,19200.0,41.5542,41.6352,41.4975,41.4975,19200.0
2014-06-27 15:00:00,51.21,51.41,51.21,51.41,34800.0,41.4894,41.6514,41.4894,41.6514,34800.0
2014-06-27 15:30:00,51.41,51.58,51.41,51.5,87000.0,41.6514,41.7892,41.6514,41.7244,87000.0
2014-06-30 09:30:00,51.52,51.52,50.92,51.03,47600.0,41.7406,41.7406,41.2545,41.3436,47600.0
2014-06-30 10:00:00,51.03,51.31,51.03,51.15,33000.0,41.3436,41.5704,41.3436,41.4408,33000.0
2014-06-30 10:30:00,51.15,51.22,50.99,51.01,43800.0,41.4408,41.4975,41.3112,41.3274,43800.0
2014-06-30 11:00:00,50.99,51.24,50.99,51.24,17700.0,41.3112,41.5137,41.3112,41.5137,17700.0
2014-06-30 11:30:00,51.2,51.2,51.11,51.18,13400.0,41.4813,41.4813,41.4084,41.4651,13400.0
2014-06-30 12:00:00,51.15,51.23,51.14,51.22,17800.0,41.4408,41.5056,41.4327,41.4975,17800.0
2014-06-30 12:30:00,51.22,51.36,51.21,51.32,18600.0,41.4975,41.6109,41.4894,41.5785,18600.0
2014-06-30 13:00:00,51.32,51.4,51.31,51.39,11200.0,41.5785,41.6433,41.5704,41.6352,11200.0
2014-06-30 13:30:00,51.39,51.45,51.37,51.44,19700.0,41.6352,41.6838,41.619,41.6757,19700.0
2014-06-30 14:00:00,51.43,51.56,51.43,51.54,24200.0,41.6676,41.773,41.6676,41.7568,24200.0
2014-06-30 14:30:00,51.55,51.56,51.37,51.39,35100.0,41.7649,41.773,41.619,41.6352,35100.0
2014-06-30 15:00:00,51.39,51.44,51.36,51.39,26700.0,41.6352,41.6757,41.6109,41.6352,26700.0
2014-06-30 15:30:00,51.4,51.4,51.18,51.27,114600.0,41.6433,41.6433,41.4651,41.538,114600.0
2014-07-01 09:30:00,51.42,51.55,51.03,51.31,44500.0,41.6595,41.7649,41.3436,41.5704,44500.0
2014-07-01 10:00:00,51.3,51.62,51.27,51.52,24200.0,41.5623,41.8216,41.538,41.7406,24200.0
2014-07-01 10:30:00,51.54,51.68,51.49,51.53,26000.0,41.7568,41.8702,41.7163,41.7487,26000.0
2014-07-01 11:00:00,51.53,51.53,51.4,51.47,27500.0,41.7487,41.7487,41.6433,41.7001,27500.0
2014-07-01 11:30:00,51.48,51.49,51.36,51.37,18300.0,41.7082,41.7163,41.6109,41.619,18300.0
2014-07-01 12:00:00,51.38,51.45,51.36,51.36,12400.0,41.6271,41.6838,41.6109,41.6109,12400.0
2014-07-01 12:30:00,51.36,51.5,51.35,51.49,15000.0,41.6109,41.7244,41.6028,41.7163,15000.0
2014-07-01 13:00:00,51.48,51.6,51.46,51.57,14000.0,41.7082,41.8054,41.692,41.7811,14000.0
2014-07-01 13:30:00,51.57,51.59,51.51,51.56,17600.0,41.7811,41.7973,41.7325,41.773,17600.0
2014-07-01 14:00:00,51.56,51.62,51.49,51.5,26400.0,41.773,41.8216,41.7163,41.7244,26400.0
2014-07-01 14:30:00,51.5,51.57,51.43,51.48,38000.0,41.7244,41.7811,41.6676,41.7082,38000.0
2014-07-01 15:00:00,51.48,51.57,51.45,51.49,26100.0,41.7082,41.7811,41.6838,41.7163,26100.0
2014-07-01 15:30:00,51.48,51.54,51.33,51.39,76200.0,41.7082,41.7568,41.5866,41.6352,76200.0
2014-07-02 09:30:00,51.21,51.38,51.04,51.11,27200.0,41.4894,41.6271,41.3517,41.4084,27200.0
2014-07-02 10:00:00,51.13,51.18,51.01,51.03,17700.0,41.4246,41.4651,41.3274,41.3436,17700.0
2014-07-02 10:30:00,51.03,51.1,50.97,51.05,27100.0,41.3436,41.4003,41.295,41.3598,27100.0
2014-07-02 11:00:00,51.06,51.14,50.94,51.06,14600.0,41.3679,41.4327,41.2707,41.3679,14600.0
2014-07-02 11:30:00,51.05,51.05,50.94,51.0,15200.0,41.3598,41.3598,41.2707,41.3193,15200.0
2014-07-02 12:00:00,51.01,51.03,50.9,50.9,10800.0,41.3274,41.3436,41.2382,41.2382,10800.0
2014-07-02 12:30:00,50.91,50.95,50.83,50.95,15600.0,41.2464,41.2788,41.1815,41.2788,15600.0
2014-07-02 13:00:00,50.95,50.95,50.84,50.93,16300.0,41.2788,41.2788,41.1896,41.2626,16300.0
2014-07-02 13:30:00,50.91,50.91,50.83,50.86,13100.0,41.2464,41.2464,41.1815,41.2058,13100.0
2014-07-02 14:00:00,50.87,50.97,50.84,50.97,21000.0,41.2139,41.295,41.1896,41.295,21000.0
2014-07-02 14:30:00,50.97,51.03,50.94,51.0,26500.0,41.295,41.3436,41.2707,41.3193,26500.0
2014-07-02 15:00:00,51.0,51.02,50.93,50.94,30900.0,41.3193,41.3355,41.2626,41.2707,30900.0
2014-07-02 15:30:00,50.95,51.02,50.95,51.0,87200.0,41.2788,41.3355,41.2788,41.3193,87200.0
2014-07-03 09:30:00,51.32,51.46,51.2,51.24,35900.0,41.5785,41.692,41.4813,41.5137,35900.0
2014-07-03 10:00:00,51.23,51.31,51.21,51.23,16200.0,41.5056,41.5704,41.4894,41.5056,16200.0
2014-07-03 10:30:00,51.23,51.37,51.15,51.36,22100.0,41.5056,41.619,41.4408,41.6109,22100.0
2014-07-03 11:00:00,51.36,51.82,51.36,51.55,31100.0,41.6109,41.9836,41.6109,41.7649,31100.0
2014-07-03 11:30:00,51.55,51.63,51.47,51.56,40400.0,41.7649,41.8297,41.7001,41.773,40400.0
2014-07-03 12:00:00,51.56,51.61,51.42,51.48,24000.0,41.773,41.8135,41.6595,41.7082,24000.0
2014-07-03 12:30:00,51.48,51.55,51.45,51.5,72400.0,41.7082,41.7649,41.6838,41.7244,72400.0
2014-07-07 09:30:00,51.38,51.49,51.29,51.32,44800.0,41.6271,41.7163,41.5542,41.5785,44800.0
2014-07-07 10:00:00,51.3,51.3,51.12,51.14,11900.0,41.5623,41.5623,41.4165,41.4327,11900.0
2014-07-07 10:30:00,51.13,51.21,50.97,50.99,13400.0,41.4246,41.4894,41.295,41.3112,13400.0
2014-07-07 11:00:00,50.99,51.14,50.97,51.03,25200.0,41.3112,41.4327,41.295,41.3436,25200.0
2014-07-07 11:30:00,51.01,51.07,51.0,51.02,9400.0,41.3274,41.376,41.3193,41.3355,9400.0
2014-07-07 12:00:00,51.04,51.07,50.99,50.99,17200.0,41.3517,41.376,41.3112,41.3112,17200.0
2014-07-07 12:30:00,50.99,51.03,50.97,51.03,24000.0,41.3112,41.3436,41.295,41.3436,24000.0
2014-07-07 13:00:00,51.03,51.03,50.99,51.0,18900.0,41.3436,41.3436,41.3112,41.3193,18900.0
2014-07-07 13:30:00,51.0,51.09,51.0,51.0,22100.0,41.3193,41.3922,41.3193,41.3193,22100.0
2014-07-07 14:00:00,51.0,51.02,51.0,51.01,27800.0,41.3193,41.3355,41.3193,41.3274,27800.0
2014-07-07 14:30:00,51.0,51.0,50.85,50.85,25700.0,41.3193,41.3193,41.1977,41.1977,25700.0
2014-07-07 15:00:00,50.83,50.91,50.82,50.85,34500.0,41.1815,41.2464,41.1734,41.1977,34500.0
2014-07-07 15:30:00,50.85,50.9,50.79,50.87,76100.0,41.1977,41.2382,41.1491,41.2139,76100.0
2014-07-08 09:30:00,50.65,51.03,50.52,50.97,54900.0,41.0357,41.3436,40.9304,41.295,54900.0
2014-07-08 10:00:00,50.96,51.0,50.88,50.92,35200.0,41.2869,41.3193,41.222,41.2545,35200.0
2014-07-08 10:30:00,50.91,50.98,50.81,50.9,64900.0,41.2464,41.3031,41.1653,41.2382,64900.0
2014-07-08 11:00:00,50.9,50.97,50.83,50.89,66300.0,41.2382,41.295,41.1815,41.2301,66300.0
2014-07-08 11:30:00,50.88,51.05,50.88,50.96,19200.0,41.222,41.3598,41.222,41.2869,19200.0
2014-07-08 12:00:00,50.94,51.0,50.9,50.99,19500.0,41.2707,41.3193,41.2382,41.3112,19500.0
2014-07-08 12:30:00,51.0,51.06,50.9,50.94,13700.0,41.3193,41.3679,41.2382,41.2707,13700.0
2014-07-08 13:00:00,50.94,51.06,50.9,51.03,11000.0,41.2707,41.3679,41.2382,41.3436,11000.0
2014-07-08 13:30:00,51.02,51.1,51.02,51.08,14000.0,41.3355,41.4003,41.3355,41.3841,14000.0
2014-07-08 14:00:00,51.06,51.07,50.98,50.98,19300.0,41.3679,41.376,41.3031,41.3031,19300.0
2014-07-08 14:30:00,50.99,51.02,50.9,50.92,19600.0,41.3112,41.3355,41.2382,41.2545,19600.0
2014-07-08 15:00:00,50.9,51.0,50.9,50.91,37300.0,41.2382,41.3193,41.2382,41.2464,37300.0
2014-07-08 15:30:00,50.92,51.1,50.9,51.07,97600.0,41.2545,41.4003,41.2382,41.376,97600.0
2014-07-09 09:30:00,51.32,51.47,50.9,50.99,56000.0,41.5785,41.7001,41.2382,41.3112,56000.0
2014-07-09 10:00:00,51.01,51.11,50.99,51.1,22000.0,41.3274,41.4084,41.3112,41.4003,22000.0
2014-07-09 10:30:00,51.1,51.16,51.0,51.01,12400.0,41.4003,41.4489,41.3193,41.3274,12400.0
2014-07-09 11:00:00,51.02,51.07,50.99,51.06,21200.0,41.3355,41.376,41.3112,41.3679,21200.0
2014-07-09 11:30:00,51.06,51.07,50.99,51.0,17900.0,41.3679,41.376,41.3112,41.3193,17900.0
2014-07-09 12:00:00,51.0,51.02,50.85,50.9,36300.0,41.3193,41.3355,41.1977,41.2382,36300.0
2014-07-09 12:30:00,50.92,50.97,50.86,50.97,16400.0,41.2545,41.295,41.2058,41.295,16400.0
2014-07-09 13:00:00,50.95,51.0,50.89,50.89,18100.0,41.2788,41.3193,41.2301,41.2301,18100.0
2014-07-09 13:30:00,50.89,51.02,50.87,50.99,29300.0,41.2301,41.3355,41.2139,41.3112,29300.0
2014-07-09 14:00:00,51.0,51.0,50.84,50.9,88500.0,41.3193,41.3193,41.1896,41.2382,88500.0
2014-07-09 14:30:00,50.9,50.97,50.8,50.8,36300.0,41.2382,41.295,41.1572,41.1572,36300.0
2014-07-09 15:00:00,50.8,50.86,50.69,50.85,61600.0,41.1572,41.2058,41.0681,41.1977,61600.0
2014-07-09 15:30:00,50.85,50.92,50.8,50.88,73600.0,41.1977,41.2545,41.1572,41.222,73600.0
2014-07-10 09:30:00,50.5,50.58,50.2,50.5,93200.0,40.9142,40.979,40.6711,40.9142,93200.0
2014-07-10 10:00:00,50.48,50.54,50.32,50.43,43200.0,40.898,40.9466,40.7683,40.8575,43200.0
2014-07-10 10:30:00,50.39,50.46,50.3,50.45,27100.0,40.8251,40.8818,40.7521,40.8737,27100.0
2014-07-10 11:00:00,50.44,50.47,50.39,50.42,22800.0,40.8656,40.8899,40.8251,40.8494,22800.0
2014-07-10 11:30:00,50.42,50.45,50.39,50.45,19600.0,40.8494,40.8737,40.8251,40.8737,19600.0
2014-07-10 12:00:00,50.45,50.55,50.44,50.51,30300.0,40.8737,40.9547,40.8656,40.9223,30300.0
2014-07-10 12:30:00,50.52,50.61,50.51,50.54,19400.0,40.9304,41.0033,40.9223,40.9466,19400.0
2014-07-10 13:00:00,50.55,50.63,50.52,50.6,22700.0,40.9547,41.0195,40.9304,40.9952,22700.0
2014-07-10 13:30:00,50.62,50.7,50.6,50.67,22800.0,41.0114,41.0762,40.9952,41.0519,22800.0
2014-07-10 14:00:00,50.68,50.89,50.67,50.85,52900.0,41.06,41.2301,41.0519,41.1977,52900.0
2014-07-10 14:30:00,50.86,50.9,50.79,50.83,53800.0,41.2058,41.2382,41.1491,41.1815,53800.0
2014-07-10 15:00:00,50.83,50.95,50.73,50.94,59400.0,41.1815,41.2788,41.1005,41.2707,59400.0
2014-07-10 15:30:00,50.93,50.93,50.77,50.83,120700.0,41.2626,41.2626,41.1329,41.1815,120700.0
2014-07-11 09:30:00,50.73,50.92,50.56,50.84,54000.0,41.1005,41.2545,40.9628,41.1896,54000.0
2014-07-11 10:00:00,50.82,50.9,50.73,50.81,28200.0,41.1734,41.2382,41.1005,41.1653,28200.0
2014-07-11 10:30:00,50.82,50.82,50.62,50.64,20000.0,41.1734,41.1734,41.0114,41.0276,20000.0
2014-07-11 11:00:00,50.64,50.72,50.62,50.7,34700.0,41.0276,41.0924,41.0114,41.0762,34700.0
2014-07-11 11:30:00,50.72,50.76,50.56,50.6,41400.0,41.0924,41.1248,40.9628,40.9952,41400.0
2014-07-11 12:00:00,50.6,50.72,50.58,50.72,62500.0,40.9952,41.0924,40.979,41.0924,62500.0
2014-07-11 12:30:00,50.69,50.72,50.5,50.51,22700.0,41.0681,41.0924,40.9142,40.9223,22700.0
2014-07-11 13:00:00,50.51,50.57,50.51,50.53,18000.0,40.9223,40.9709,40.9223,40.9385,18000.0
2014-07-11 13:30:00,50.53,50.53,50.38,50.38,33600.0,40.9385,40.9385,40.817,40.817,33600.0
2014-07-11 14:00:00,50.38,50.54,50.38,50.49,22100.0,40.817,40.9466,40.817,40.9061,22100.0
2014-07-11 14:30:00,50.49,50.56,50.43,50.46,22000.0,40.9061,40.9628,40.8575,40.8818,22000.0
2014-07-11 15:00:00,50.47,50.54,50.44,50.52,33600.0,40.8899,40.9466,40.8656,40.9304,33600.0
2014-07-11 15:30:00,50.52,50.61,50.43,50.49,98300.0,40.9304,41.0033,40.8575,40.9061,98300.0
2014-07-14 09:30:00,50.8,51.09,50.8,50.93,24200.0,41.1572,41.3922,41.1572,41.2626,24200.0
2014-07-14 10:00:00,50.95,51.03,50.91,50.96,14400.0,41.2788,41.3436,41.2464,41.2869,14400.0
2014-07-14 10:30:00,50.98,51.03,50.92,50.96,19500.0,41.3031,41.3436,41.2545,41.2869,19500.0
2014-07-14 11:00:00,50.96,50.98,50.9,50.94,16400.0,41.2869,41.3031,41.2382,41.2707,16400.0
2014-07-14 11:30:00,50.94,50.98,50.91,50.96,23700.0,41.2707,41.3031,41.2464,41.2869,23700.0
2014-07-14 12:00:00,50.96,50.97,50.9,50.93,13700.0,41.2869,41.295,41.2382,41.2626,13700.0
2014-07-14 12:30:00,50.94,50.98,50.77,50.82,25800.0,41.2707,41.3031,41.1329,41.1734,25800.0
2014-07-14 13:00:00,50.84,50.88,50.78,50.85,17800.0,41.1896,41.222,41.141,41.1977,17800.0
2014-07-14 13:30:00,50.86,50.92,50.73,50.9,34800.0,41.2058,41.2545,41.1005,41.2382,34800.0
2014-07-14 14:00:00,50.9,50.97,50.83,50.93,25100.0,41.2382,41.295,41.1815,41.2626,25100.0
2014-07-14 14:30:00,50.9,50.92,50.86,50.9,16800.0,41.2382,41.2545,41.2058,41.2382,16800.0
2014-07-14 15:00:00,50.9,50.91,50.85,50.86,24400.0,41.2382,41.2464,41.1977,41.2058,24400.0
2014-07-14 15:30:00,50.85,50.98,50.85,50.97,83400.0,41.1977,41.3031,41.1977,41.295,83400.0
2014-07-15 09:30:00,50.98,51.61,50.98,51.31,42900.0,41.3031,41.8135,41.3031,41.5704,42900.0
2014-07-15 10:00:00,51.29,51.31,51.1,51.18,27600.0,41.5542,41.5704,41.4003,41.4651,27600.0
2014-07-15 10:30:00,51.18,51.22,51.0,51.04,32000.0,41.4651,41.4975,41.3193,41.3517,32000.0
2014-07-15 11:00:00,51.04,51.11,51.0,51.07,16800.0,41.3517,41.4084,41.3193,41.376,16800.0
2014-07-15 11:30:00,51.04,51.06,50.86,50.88,17000.0,41.3517,41.3679,41.2058,41.222,17000.0
2014-07-15 12:00:00,50.88,50.91,50.79,50.89,11400.0,41.222,41.2464,41.1491,41.2301,11400.0
2014-07-15 12:30:00,50.87,50.98,50.86,50.87,14700.0,41.2139,41.3031,41.2058,41.2139,14700.0
2014-07-15 13:00:00,50.87,50.99,50.87,50.95,22200.0,41.2139,41.3112,41.2139,41.2788,22200.0
2014-07-15 13:30:00,50.96,51.03,50.95,50.96,11800.0,41.2869,41.3436,41.2788,41.2869,11800.0
2014-07-15 14:00:00,50.97,51.01,50.93,50.98,15900.0,41.295,41.3274,41.2626,41.3031,15900.0
2014-07-15 14:30:00,51.0,51.0,50.92,50.98,14800.0,41.3193,41.3193,41.2545,41.3031,14800.0
2014-07-15 15:00:00,50.98,50.99,50.79,50.82,29700.0,41.3031,41.3112,41.1491,41.1734,29700.0
2014-07-15 15:30:00,50.82,50.92,50.8,50.88,58800.0,41.1734,41.2545,41.1572,41.222,58800.0
2014-07-16 09:30:00,51.14,51.27,50.71,50.81,47600.0,41.4327,41.538,41.0843,41.1653,47600.0
2014-07-16 10:00:00,50.85,51.09,50.85,50.9,18300.0,41.1977,41.3922,41.1977,41.2382,18300.0
2014-07-16 10:30:00,50.91,50.94,50.79,50.79,19700.0,41.2464,41.2707,41.1491,41.1491,19700.0
2014-07-16 11:00:00,50.77,50.95,50.77,50.78,20200.0,41.1329,41.2788,41.1329,41.141,20200.0
2014-07-16 11:30:00,50.78,50.87,50.71,50.87,14900.0,41.141,41.2139,41.0843,41.2139,14900.0
2014-07-16 12:00:00,50.87,50.98,50.84,50.97,10100.0,41.2139,41.3031,41.1896,41.295,10100.0
2014-07-16 12:30:00,50.97,51.03,50.95,51.0,21100.0,41.295,41.3436,41.2788,41.3193,21100.0
2014-07-16 13:00:00,51.01,51.06,50.93,51.0,38700.0,41.3274,41.3679,41.2626,41.3193,38700.0
2014-07-16 13:30:00,50.99,51.04,50.98,51.0,36800.0,41.3112,41.3517,41.3031,41.3193,36800.0
2014-07-16 14:00:00,51.0,51.08,51.0,51.02,24800.0,41.3193,41.3841,41.3193,41.3355,24800.0
2014-07-16 14:30:00,51.03,51.06,50.99,51.01,26800.0,41.3436,41.3679,41.3112,41.3274,26800.0
2014-07-16 15:00:00,51.01,51.05,50.99,51.05,28100.0,41.3274,41.3598,41.3112,41.3598,28100.0
2014-07-16 15:30:00,51.05,51.07,51.01,51.04,50400.0,41.3598,41.376,41.3274,41.3517,50400.0
2014-07-17 09:30:00,50.75,51.05,50.75,51.02,41200.0,41.1167,41.3598,41.1167,41.3355,41200.0
2014-07-17 10:00:00,51.02,51.11,50.93,51.07,28100.0,41.3355,41.4084,41.2626,41.376,28100.0
2014-07-17 10:30:00,51.06,51.13,51.0,51.07,25300.0,41.3679,41.4246,41.3193,41.376,25300.0
2014-07-17 11:00:00,51.06,51.06,50.89,50.89,43700.0,41.3679,41.3679,41.2301,41.2301,43700.0
2014-07-17 11:30:00,50.89,51.0,50.85,50.88,38100.0,41.2301,41.3193,41.1977,41.222,38100.0
2014-07-17 12:00:00,50.86,50.88,50.74,50.87,106000.0,41.2058,41.222,41.1086,41.2139,106000.0
2014-07-17 12:30:00,50.87,50.95,50.81,50.86,32700.0,41.2139,41.2788,41.1653,41.2058,32700.0
2014-07-17 13:00:00,50.87,51.01,50.87,50.96,42200.0,41.2139,41.3274,41.2139,41.2869,42200.0
2014-07-17 13:30:00,50.96,50.99,50.79,50.84,39800.0,41.2869,41.3112,41.1491,41.1896,39800.0
2014-07-17 14:00:00,50.85,50.85,50.78,50.84,53300.0,41.1977,41.1977,41.141,41.1896,53300.0
2014-07-17 14:30:00,50.84,50.94,50.83,50.9,46400.0,41.1896,41.2707,41.1815,41.2382,46400.0
2014-07-17 15:00:00,50.9,50.94,50.76,50.79,109700.0,41.2382,41.2707,41.1248,41.1491,109700.0
2014-07-17 15:30:00,50.78,50.82,50.57,50.71,141000.0,41.141,41.1734,40.9709,41.0843,141000.0
2014-07-18 09:30:00,50.89,50.92,50.68,50.81,94400.0,41.2301,41.2545,41.06,41.1653,94400.0
2014-07-18 10:00:00,50.82,50.97,50.8,50.95,20400.0,41.1734,41.295,41.1572,41.2788,20400.0
2014-07-18 10:30:00,50.97,51.02,50.91,51.02,23900.0,41.295,41.3355,41.2464,41.3355,23900.0
2014-07-18 11:00:00,51.01,51.02,50.92,50.92,16900.0,41.3274,41.3355,41.2545,41.2545,16900.0
2014-07-18 11:30:00,50.94,51.09,50.94,50.95,20200.0,41.2707,41.3922,41.2707,41.2788,20200.0
2014-07-18 12:00:00,50.96,51.04,50.94,51.02,15000.0,41.2869,41.3517,41.2707,41.3355,15000.0
2014-07-18 12:30:00,51.03,51.04,50.95,50.95,12000.0,41.3436,41.3517,41.2788,41.2788,12000.0
2014-07-18 13:00:00,50.94,50.95,50.86,50.9,20400.0,41.2707,41.2788,41.2058,41.2382,20400.0
2014-07-18 13:30:00,50.89,50.99,50.88,50.97,22100.0,41.2301,41.3112,41.222,41.295,22100.0
2014-07-18 14:00:00,50.97,50.98,50.89,50.98,23100.0,41.295,41.3031,41.2301,41.3031,23100.0
2014-07-18 14:30:00,50.99,51.0,50.96,50.98,16200.0,41.3112,41.3193,41.2869,41.3031,16200.0
2014-07-18 15:00:00,50.98,51.03,50.94,51.01,22600.0,41.3031,41.3436,41.2707,41.3274,22600.0
2014-07-18 15:30:00,51.0,51.03,50.96,50.97,59300.0,41.3193,41.3436,41.2869,41.295,59300.0
2014-07-21 09:30:00,50.62,50.68,50.42,50.66,60300.0,41.0114,41.06,40.8494,41.0438,60300.0
2014-07-21 10:00:00,50.64,50.66,50.48,50.53,22200.0,41.0276,41.0438,40.898,40.9385,22200.0
2014-07-21 10:30:00,50.53,50.53,50.39,50.44,20000.0,40.9385,40.9385,40.8251,40.8656,20000.0
2014-07-21 11:00:00,50.42,50.53,50.4,50.51,18200.0,40.8494,40.9385,40.8332,40.9223,18200.0
2014-07-21 11:30:00,50.5,50.5,50.43,50.49,12000.0,40.9142,40.9142,40.8575,40.9061,12000.0
2014-07-21 12:00:00,50.48,50.48,50.39,50.41,9800.0,40.898,40.898,40.8251,40.8413,9800.0
2014-07-21 12:30:00,50.41,50.44,50.39,50.43,11200.0,40.8413,40.8656,40.8251,40.8575,11200.0
2014-07-21 13:00:00,50.43,50.6,50.41,50.6,17100.0,40.8575,40.9952,40.8413,40.9952,17100.0
2014-07-21 13:30:00,50.6,50.66,50.56,50.66,15000.0,40.9952,41.0438,40.9628,41.0438,15000.0
2014-07-21 14:00:00,50.66,50.67,50.62,50.64,15900.0,41.0438,41.0519,41.0114,41.0276,15900.0
2014-07-21 14:30:00,50.64,50.67,50.59,50.64,20100.0,41.0276,41.0519,40.9871,41.0276,20100.0
2014-07-21 15:00:00,50.64,50.67,50.59,50.67,22500.0,41.0276,41.0519,40.9871,41.0519,22500.0
2014-07-21 15:30:00,50.66,50.66,50.58,50.62,62900.0,41.0438,41.0438,40.979,41.0114,62900.0
2014-07-22 09:30:00,50.94,51.18,50.85,50.9,57900.0,41.2707,41.4651,41.1977,41.2382,57900.0
2014-07-22 10:00:00,50.9,50.98,50.83,50.84,17000.0,41.2382,41.3031,41.1815,41.1896,17000.0
2014-07-22 10:30:00,50.84,50.92,50.81,50.88,19100.0,41.1896,41.2545,41.1653,41.222,19100.0
2014-07-22 11:00:00,50.88,50.91,50.85,50.86,28700.0,41.222,41.2464,41.1977,41.2058,28700.0
2014-07-22 11:30:00,50.85,50.9,50.82,50.84,27800.0,41.1977,41.2382,41.1734,41.1896,27800.0
2014-07-22 12:00:00,50.84,50.87,50.81,50.83,44900.0,41.1896,41.2139,41.1653,41.1815,44900.0
2014-07-22 12:30:00,50.84,50.88,50.84,50.84,11600.0,41.1896,41.222,41.1896,41.1896,11600.0
2014-07-22 13:00:00,50.84,50.85,50.7,50.7,34700.0,41.1896,41.1977,41.0762,41.0762,34700.0
2014-07-22 13:30:00,50.7,50.84,50.68,50.83,18100.0,41.0762,41.1896,41.06,41.1815,18100.0
2014-07-22 14:00:00,50.84,50.89,50.77,50.77,19700.0,41.1896,41.2301,41.1329,41.1329,19700.0
2014-07-22 14:30:00,50.77,50.77,50.49,50.59,26200.0,41.1329,41.1329,40.9061,40.9871,26200.0
2014-07-22 15:00:00,50.59,50.65,50.53,50.58,33400.0,40.9871,41.0357,40.9385,40.979,33400.0
2014-07-22 15:30:00,50.58,50.64,50.5,50.53,114000.0,40.979,41.0276,40.9142,40.9385,114000.0
2014-07-23 09:30:00,50.53,50.73,50.49,50.66,50700.0,40.9385,41.1005,40.9061,41.0438,50700.0
2014-07-23 10:00:00,50.65,50.71,50.57,50.7,80900.0,41.0357,41.0843,40.9709,41.0762,80900.0
2014-07-23 10:30:00,50.71,50.89,50.71,50.81,28700.0,41.0843,41.2301,41.0843,41.1653,28700.0
2014-07-23 11:00:00,50.8,50.82,50.75,50.81,32300.0,41.1572,41.1734,41.1167,41.1653,32300.0
2014-07-23 11:30:00,50.81,50.94,50.76,50.88,28300.0,41.1653,41.2707,41.1248,41.222,28300.0
2014-07-23 12:00:00,50.87,50.87,50.72,50.76,23600.0,41.2139,41.2139,41.0924,41.1248,23600.0
2014-07-23 12:30:00,50.75,50.75,50.61,50.65,29400.0,41.1167,41.1167,41.0033,41.0357,29400.0
2014-07-23 13:00:00,50.66,50.68,50.54,50.6,97200.0,41.0438,41.06,40.9466,40.9952,97200.0
2014-07-23 13:30:00,50.6,50.62,50.57,50.62,30200.0,40.9952,41.0114,40.9709,41.0114,30200.0
2014-07-23 14:00:00,50.62,50.66,50.59,50.61,38500.0,41.0114,41.0438,40.9871,41.0033,38500.0
2014-07-23 14:30:00,50.61,50.64,50.59,50.63,23000.0,41.0033,41.0276,40.9871,41.0195,23000.0
2014-07-23 15:00:00,50.64,50.64,50.59,50.6,43400.0,41.0276,41.0276,40.9871,40.9952,43400.0
2014-07-23 15:30:00,50.61,50.64,50.56,50.59,104500.0,41.0033,41.0276,40.9628,40.9871,104500.0
2014-07-24 09:30:00,50.63,50.9,50.63,50.78,74700.0,41.0195,41.2382,41.0195,41.141,74700.0
2014-07-24 10:00:00,50.77,50.85,50.72,50.85,59300.0,41.1329,41.1977,41.0924,41.1977,59300.0
2014-07-24 10:30:00,50.84,51.09,50.81,51.02,62000.0,41.1896,41.3922,41.1653,41.3355,62000.0
2014-07-24 11:00:00,51.0,51.05,50.93,51.0,38800.0,41.3193,41.3598,41.2626,41.3193,38800.0
2014-07-24 11:30:00,51.0,51.02,50.9,50.95,52000.0,41.3193,41.3355,41.2382,41.2788,52000.0
2014-07-24 12:00:00,50.96,51.07,50.88,51.01,107900.0,41.2869,41.376,41.222,41.3274,107900.0
2014-07-24 12:30:00,51.01,51.18,50.97,51.11,96500.0,41.3274,41.4651,41.295,41.4084,96500.0
2014-07-24 13:00:00,51.11,51.13,50.94,51.01,45000.0,41.4084,41.4246,41.2707,41.3274,45000.0
2014-07-24 13:30:00,51.02,51.09,50.99,51.03,103500.0,41.3355,41.3922,41.3112,41.3436,103500.0
2014-07-24 14:00:00,51.02,51.04,50.99,51.01,51000.0,41.3355,41.3517,41.3112,41.3274,51000.0
2014-07-24 14:30:00,51.01,51.04,50.85,50.91,66700.0,41.3274,41.3517,41.1977,41.2464,66700.0
2014-07-24 15:00:00,50.9,50.95,50.89,50.9,115100.0,41.2382,41.2788,41.2301,41.2382,115100.0
2014-07-24 15:30:00,50.9,50.93,50.86,50.9,230300.0,41.2382,41.2626,41.2058,41.2382,230300.0
2014-07-25 09:30:00,51.02,51.16,50.39,50.86,101400.0,41.3355,41.4489,40.8251,41.2058,101400.0
2014-07-25 10:00:00,50.86,50.99,50.73,50.83,35700.0,41.2058,41.3112,41.1005,41.1815,35700.0
2014-07-25 10:30:00,50.83,50.93,50.76,50.93,35000.0,41.1815,41.2626,41.1248,41.2626,35000.0
2014-07-25 11:00:00,50.92,50.92,50.55,50.7,70200.0,41.2545,41.2545,40.9547,41.0762,70200.0
2014-07-25 11:30:00,50.71,50.71,50.57,50.62,39600.0,41.0843,41.0843,40.9709,41.0114,39600.0
2014-07-25 12:00:00,50.62,50.62,50.41,50.41,36100.0,41.0114,41.0114,40.8413,40.8413,36100.0
2014-07-25 12:30:00,50.41,50.43,50.19,50.2,64200.0,40.8413,40.8575,40.663,40.6711,64200.0
2014-07-25 13:00:00,50.2,50.2,49.21,49.43,213700.0,40.6711,40.6711,39.869,40.0473,213700.0
2014-07-25 13:30:00,49.41,49.43,48.98,49.11,232600.0,40.0311,40.0473,39.6827,39.788,232600.0
2014-07-25 14:00:00,49.12,49.51,49.11,49.43,100500.0,39.7961,40.1121,39.788,40.0473,100500.0
2014-07-25 14:30:00,49.43,49.45,49.14,49.35,113100.0,40.0473,40.0635,39.8123,39.9825,113100.0
2014-07-25 15:00:00,49.35,49.38,49.23,49.27,101400.0,39.9825,40.0068,39.8852,39.9177,101400.0
2014-07-25 15:30:00,49.27,49.35,49.15,49.22,256700.0,39.9177,39.9825,39.8204,39.8771,256700.0
2014-07-28 09:30:00,49.02,49.21,48.52,48.55,164200.0,39.7151,39.869,39.31,39.3343,164200.0
2014-07-28 10:00:00,48.55,48.6,48.35,48.52,101200.0,39.3343,39.3748,39.1723,39.31,101200.0
2014-07-28 10:30:00,48.51,48.74,48.44,48.53,45500.0,39.3019,39.4883,39.2452,39.3181,45500.0
2014-07-28 11:00:00,48.53,48.85,48.53,48.83,84800.0,39.3181,39.5774,39.3181,39.5612,84800.0
2014-07-28 11:30:00,48.85,49.01,48.8,48.97,48400.0,39.5774,39.707,39.5369,39.6746,48400.0
2014-07-28 12:00:00,48.97,49.04,48.9,48.92,36800.0,39.6746,39.7313,39.6179,39.6341,36800.0
2014-07-28 12:30:00,48.91,49.01,48.85,48.97,30500.0,39.626,39.707,39.5774,39.6746,30500.0
2014-07-28 13:00:00,48.96,49.11,48.89,49.11,31000.0,39.6665,39.788,39.6098,39.788,31000.0
2014-07-28 13:30:00,49.11,49.21,49.09,49.15,55700.0,39.788,39.869,39.7718,39.8204,55700.0
2014-07-28 14:00:00,49.15,49.18,49.1,49.14,44600.0,39.8204,39.8447,39.7799,39.8123,44600.0
2014-07-28 14:30:00,49.14,49.16,48.99,49.08,45100.0,39.8123,39.8285,39.6908,39.7637,45100.0
2014-07-28 15:00:00,49.08,49.17,48.95,48.96,81600.0,39.7637,39.8366,39.6584,39.6665,81600.0
2014-07-28 15:30:00,48.96,49.06,48.93,48.96,212300.0,39.6665,39.7475,39.6422,39.6665,212300.0
2014-07-29 09:30:00,48.63,48.73,48.25,48.49,70300.0,39.3991,39.4802,39.0913,39.2857,70300.0
2014-07-29 10:00:00,48.47,48.58,48.45,48.55,40900.0,39.2695,39.3586,39.2533,39.3343,40900.0
2014-07-29 10:30:00,48.54,48.54,48.38,48.41,31100.0,39.3262,39.3262,39.1966,39.2209,31100.0
2014-07-29 11:00:00,48.41,48.41,48.06,48.2,81100.0,39.2209,39.2209,38.9373,39.0508,81100.0
2014-07-29 11:30:00,48.19,48.19,47.97,48.16,50100.0,39.0427,39.0427,38.8644,39.0184,50100.0
2014-07-29 12:00:00,48.16,48.33,48.13,48.31,39300.0,39.0184,39.1561,38.994,39.1399,39300.0
2014-07-29 12:30:00,48.3,48.4,48.29,48.4,34700.0,39.1318,39.2128,39.1237,39.2128,34700.0
2014-07-29 13:00:00,48.4,48.44,48.34,48.37,43200.0,39.2128,39.2452,39.1642,39.1885,43200.0
2014-07-29 13:30:00,48.35,48.49,48.35,48.48,51100.0,39.1723,39.2857,39.1723,39.2776,51100.0
2014-07-29 14:00:00,48.48,48.5,48.19,48.24,71300.0,39.2776,39.2938,39.0427,39.0832,71300.0
2014-07-29 14:30:00,48.24,48.29,48.19,48.27,68900.0,39.0832,39.1237,39.0427,39.1075,68900.0
2014-07-29 15:00:00,48.26,48.28,48.23,48.23,67700.0,39.0994,39.1156,39.0751,39.0751,67700.0
2014-07-29 15:30:00,48.24,48.25,47.97,48.01,254100.0,39.0832,39.0913,38.8644,38.8968,254100.0
2014-07-30 09:30:00,48.1,48.18,47.71,47.73,52000.0,38.9697,39.0346,38.6538,38.67,52000.0
2014-07-30 10:00:00,47.7,47.74,47.52,47.52,41700.0,38.6457,38.6781,38.4998,38.4998,41700.0
2014-07-30 10:30:00,47.52,47.54,47.4,47.45,39700.0,38.4998,38.516,38.4026,38.4431,39700.0
2014-07-30 11:00:00,47.46,47.53,47.4,47.53,31000.0,38.4512,38.5079,38.4026,38.5079,31000.0
2014-07-30 11:30:00,47.53,47.62,47.5,47.5,48200.0,38.5079,38.5809,38.4836,38.4836,48200.0
2014-07-30 12:00:00,47.51,47.61,47.51,47.53,31400.0,38.4917,38.5728,38.4917,38.5079,31400.0
2014-07-30 12:30:00,47.54,47.64,47.49,47.58,35400.0,38.516,38.5971,38.4755,38.5484,35400.0
2014-07-30 13:00:00,47.6,47.64,47.54,47.62,29300.0,38.5646,38.5971,38.516,38.5809,29300.0
2014-07-30 13:30:00,47.61,47.71,47.61,47.71,26500.0,38.5728,38.6538,38.5728,38.6538,26500.0
2014-07-30 14:00:00,47.71,47.93,47.62,47.79,59000.0,38.6538,38.832,38.5809,38.7186,59000.0
2014-07-30 14:30:00,47.81,47.84,47.74,47.77,59900.0,38.7348,38.7591,38.6781,38.7024,59900.0
2014-07-30 15:00:00,47.76,47.91,47.68,47.89,70900.0,38.6943,38.8158,38.6295,38.7996,70900.0
2014-07-30 15:30:00,47.9,47.98,47.84,47.87,135400.0,38.8077,38.8725,38.7591,38.7834,135400.0
2014-07-31 09:30:00,47.57,47.57,47.36,47.38,75000.0,38.5403,38.5403,38.3702,38.3864,75000.0
2014-07-31 10:00:00,47.38,47.45,47.26,47.31,90700.0,38.3864,38.4431,38.2892,38.3297,90700.0
2014-07-31 10:30:00,47.33,47.4,47.18,47.18,67400.0,38.3459,38.4026,38.2244,38.2244,67400.0
2014-07-31 11:00:00,47.17,47.4,47.17,47.34,35300.0,38.2163,38.4026,38.2163,38.354,35300.0
2014-07-31 11:30:00,47.34,47.46,47.15,47.18,62600.0,38.354,38.4512,38.2001,38.2244,62600.0
2014-07-31 12:00:00,47.17,47.25,47.1,47.12,48000.0,38.2163,38.2811,38.1596,38.1758,48000.0
2014-07-31 12:30:00,47.13,47.22,47.12,47.14,36300.0,38.1839,38.2568,38.1758,38.192,36300.0
2014-07-31 13:00:00,47.14,47.23,47.13,47.2,44800.0,38.192,38.2649,38.1839,38.2406,44800.0
2014-07-31 13:30:00,47.2,47.25,47.14,47.25,33000.0,38.2406,38.2811,38.192,38.2811,33000.0
2014-07-31 14:00:00,47.25,47.29,47.16,47.2,24200.0,38.2811,38.3135,38.2082,38.2406,24200.0
2014-07-31 14:30:00,47.19,47.22,47.1,47.13,56700.0,38.2325,38.2568,38.1596,38.1839,56700.0
2014-07-31 15:00:00,47.12,47.21,47.1,47.17,87000.0,38.1758,38.2487,38.1596,38.2163,87000.0
2014-07-31 15:30:00,47.18,47.27,47.18,47.21,206700.0,38.2244,38.2973,38.2244,38.2487,206700.0
2014-08-01 09:30:00,47.15,47.44,47.02,47.33,38800.0,38.2001,38.435,38.0947,38.3459,38800.0
2014-08-01 10:00:00,47.33,47.43,47.16,47.34,47200.0,38.3459,38.4269,38.2082,38.354,47200.0
2014-08-01 10:30:00,47.33,47.36,47.23,47.29,39600.0,38.3459,38.3702,38.2649,38.3135,39600.0
2014-08-01 11:00:00,47.29,47.31,47.12,47.24,62200.0,38.3135,38.3297,38.1758,38.273,62200.0
2014-08-01 11:30:00,47.24,47.26,46.93,47.01,74200.0,38.273,38.2892,38.0218,38.0866,74200.0
2014-08-01 12:00:00,47.02,47.19,47.02,47.18,50200.0,38.0947,38.2325,38.0947,38.2244,50200.0
2014-08-01 12:30:00,47.2,47.24,47.1,47.21,37000.0,38.2406,38.273,38.1596,38.2487,37000.0
2014-08-01 13:00:00,47.22,47.38,47.16,47.38,36300.0,38.2568,38.3864,38.2082,38.3864,36300.0
2014-08-01 13:30:00,47.41,47.41,47.31,47.37,27500.0,38.4107,38.4107,38.3297,38.3783,27500.0
2014-08-01 14:00:00,47.37,47.4,47.25,47.25,30400.0,38.3783,38.4026,38.2811,38.2811,30400.0
2014-08-01 14:30:00,47.26,47.34,47.22,47.28,29400.0,38.2892,38.354,38.2568,38.3054,29400.0
2014-08-01 15:00:00,47.26,47.32,47.22,47.27,40000.0,38.2892,38.3378,38.2568,38.2973,40000.0
2014-08-01 15:30:00,47.27,47.31,47.19,47.31,139700.0,38.2973,38.3297,38.2325,38.3297,139700.0
2014-08-04 09:30:00,47.47,47.71,47.23,47.69,102900.0,38.4593,38.6538,38.2649,38.6376,102900.0
2014-08-04 10:00:00,47.7,47.71,47.5,47.53,31200.0,38.6457,38.6538,38.4836,38.5079,31200.0
2014-08-04 10:30:00,47.51,47.56,47.22,47.26,29500.0,38.4917,38.5322,38.2568,38.2892,29500.0
2014-08-04 11:00:00,47.26,47.43,47.19,47.31,46000.0,38.2892,38.4269,38.2325,38.3297,46000.0
2014-08-04 11:30:00,47.31,47.34,47.25,47.29,34900.0,38.3297,38.354,38.2811,38.3135,34900.0
2014-08-04 12:00:00,47.29,47.34,47.2,47.33,32900.0,38.3135,38.354,38.2406,38.3459,32900.0
2014-08-04 12:30:00,47.35,47.35,47.25,47.27,22200.0,38.3621,38.3621,38.2811,38.2973,22200.0
2014-08-04 13:00:00,47.28,47.34,47.27,47.32,42000.0,38.3054,38.354,38.2973,38.3378,42000.0
2014-08-04 13:30:00,47.32,47.52,47.32,47.48,24000.0,38.3378,38.4998,38.3378,38.4674,24000.0
2014-08-04 14:00:00,47.49,47.52,47.44,47.47,25500.0,38.4755,38.4998,38.435,38.4593,25500.0
2014-08-04 14:30:00,47.47,47.71,47.46,47.68,55900.0,38.4593,38.6538,38.4512,38.6295,55900.0
2014-08-04 15:00:00,47.68,47.72,47.66,47.72,49600.0,38.6295,38.6619,38.6133,38.6619,49600.0
2014-08-04 15:30:00,47.72,47.81,47.7,47.73,123400.0,38.6619,38.7348,38.6457,38.67,123400.0
2014-08-05 09:30:00,47.45,47.59,47.37,47.55,23000.0,38.4431,38.5565,38.3783,38.5241,23000.0
2014-08-05 10:00:00,47.55,47.6,47.42,47.58,25600.0,38.5241,38.5646,38.4188,38.5484,25600.0
2014-08-05 10:30:00,47.59,47.69,47.48,47.52,23200.0,38.5565,38.6376,38.4674,38.4998,23200.0
2014-08-05 11:00:00,47.52,47.62,47.47,47.58,17600.0,38.4998,38.5809,38.4593,38.5484,17600.0
2014-08-05 11:30:00,47.58,47.6,47.45,47.48,16800.0,38.5484,38.5646,38.4431,38.4674,16800.0
2014-08-05 12:00:00,47.51,47.52,47.36,47.41,14400.0,38.4917,38.4998,38.3702,38.4107,14400.0
2014-08-05 12:30:00,47.41,47.42,47.33,47.37,15400.0,38.4107,38.4188,38.3459,38.3783,15400.0
2014-08-05 13:00:00,47.37,47.48,47.36,47.45,24000.0,38.3783,38.4674,38.3702,38.4431,24000.0
2014-08-05 13:30:00,47.43,47.43,47.09,47.09,32200.0,38.4269,38.4269,38.1515,38.1515,32200.0
2014-08-05 14:00:00,47.1,47.2,47.0,47.2,40000.0,38.1596,38.2406,38.0785,38.2406,40000.0
2014-08-05 14:30:00,47.2,47.25,47.18,47.19,29500.0,38.2406,38.2811,38.2244,38.2325,29500.0
2014-08-05 15:00:00,47.18,47.29,47.13,47.24,54100.0,38.2244,38.3135,38.1839,38.273,54100.0
2014-08-05 15:30:00,47.23,47.41,47.23,47.35,93700.0,38.2649,38.4107,38.2649,38.3621,93700.0
2014-08-06 09:30:00,47.16,47.39,47.16,47.3,20100.0,38.2082,38.3945,38.2082,38.3216,20100.0
2014-08-06 10:00:00,47.31,47.45,47.29,47.45,20100.0,38.3297,38.4431,38.3135,38.4431,20100.0
2014-08-06 10:30:00,47.46,47.49,47.29,47.47,23600.0,38.4512,38.4755,38.3135,38.4593,23600.0
2014-08-06 11:00:00,47.46,47.52,47.41,47.44,21800.0,38.4512,38.4998,38.4107,38.435,21800.0
2014-08-06 11:30:00,47.44,47.57,47.43,47.56,22200.0,38.435,38.5403,38.4269,38.5322,22200.0
2014-08-06 12:00:00,47.58,47.63,47.46,47.51,20600.0,38.5484,38.589,38.4512,38.4917,20600.0
2014-08-06 12:30:00,47.51,47.58,47.4,47.42,18600.0,38.4917,38.5484,38.4026,38.4188,18600.0
2014-08-06 13:00:00,47.41,47.43,47.35,47.37,19900.0,38.4107,38.4269,38.3621,38.3783,19900.0
2014-08-06 13:30:00,47.37,47.4,47.26,47.27,21400.0,38.3783,38.4026,38.2892,38.2973,21400.0
2014-08-06 14:00:00,47.27,47.31,47.22,47.31,42600.0,38.2973,38.3297,38.2568,38.3297,42600.0
2014-08-06 14:30:00,47.3,47.36,47.22,47.31,20900.0,38.3216,38.3702,38.2568,38.3297,20900.0
2014-08-06 15:00:00,47.3,47.35,47.25,47.28,36000.0,38.3216,38.3621,38.2811,38.3054,36000.0
2014-08-06 15:30:00,47.27,47.3,47.2,47.21,134600.0,38.2973,38.3216,38.2406,38.2487,134600.0
2014-08-07 09:30:00,47.4,47.45,47.22,47.41,39800.0,38.4026,38.4431,38.2568,38.4107,39800.0
2014-08-07 10:00:00,47.41,47.49,47.31,47.39,35200.0,38.4107,38.4755,38.3297,38.3945,35200.0
2014-08-07 10:30:00,47.41,47.44,47.16,47.28,33000.0,38.4107,38.435,38.2082,38.3054,33000.0
2014-08-07 11:00:00,47.28,47.28,47.07,47.14,32400.0,38.3054,38.3054,38.1353,38.192,32400.0
2014-08-07 11:30:00,47.14,47.18,46.98,47.1,25200.0,38.192,38.2244,38.0623,38.1596,25200.0
2014-08-07 12:00:00,47.08,47.1,46.96,47.05,25600.0,38.1434,38.1596,38.0461,38.119,25600.0
2014-08-07 12:30:00,47.05,47.06,46.94,47.04,24000.0,38.119,38.1272,38.0299,38.1109,24000.0
2014-08-07 13:00:00,47.04,47.16,47.04,47.13,24300.0,38.1109,38.2082,38.1109,38.1839,24300.0
2014-08-07 13:30:00,47.14,47.15,47.08,47.13,28300.0,38.192,38.2001,38.1434,38.1839,28300.0
2014-08-07 14:00:00,47.12,47.14,47.03,47.06,24900.0,38.1758,38.192,38.1028,38.1272,24900.0
2014-08-07 14:30:00,47.03,47.05,46.94,46.94,32700.0,38.1028,38.119,38.0299,38.0299,32700.0
2014-08-07 15:00:00,46.93,46.98,46.77,46.82,41100.0,38.0218,38.0623,37.8922,37.9327,41100.0
2014-08-07 15:30:00,46.82,47.16,46.82,47.15,222800.0,37.9327,38.2082,37.9327,38.2001,222800.0
2014-08-08 09:30:00,47.09,47.18,46.88,46.97,59500.0,38.1515,38.2244,37.9813,38.0542,59500.0
2014-08-08 10:00:00,46.96,47.08,46.91,46.99,23100.0,38.0461,38.1434,38.0056,38.0704,23100.0
2014-08-08 10:30:00,46.99,47.22,46.98,47.18,35200.0,38.0704,38.2568,38.0623,38.2244,35200.0
2014-08-08 11:00:00,47.15,47.31,47.15,47.27,30500.0,38.2001,38.3297,38.2001,38.2973,30500.0
2014-08-08 11:30:00,47.27,47.28,47.16,47.2,35600.0,38.2973,38.3054,38.2082,38.2406,35600.0
2014-08-08 12:00:00,47.19,47.21,47.14,47.19,29000.0,38.2325,38.2487,38.192,38.2325,29000.0
2014-08-08 12:30:00,47.18,47.21,47.14,47.14,43000.0,38.2244,38.2487,38.192,38.192,43000.0
2014-08-08 13:00:00,47.14,47.3,47.11,47.27,89600.0,38.192,38.3216,38.1677,38.2973,89600.0
2014-08-08 13:30:00,47.27,47.48,47.25,47.41,80700.0,38.2973,38.4674,38.2811,38.4107,80700.0
2014-08-08 14:00:00,47.42,47.45,47.34,47.45,24700.0,38.4188,38.4431,38.354,38.4431,24700.0
2014-08-08 14:30:00,47.46,47.5,47.39,47.41,25900.0,38.4512,38.4836,38.3945,38.4107,25900.0
2014-08-08 15:00:00,47.39,47.56,47.39,47.56,15900.0,38.3945,38.5322,38.3945,38.5322,15900.0
2014-08-08 15:30:00,47.56,47.61,47.55,47.58,53900.0,38.5322,38.5728,38.5241,38.5484,53900.0
2014-08-11 09:30:00,47.86,47.97,47.73,47.87,26100.0,38.7753,38.8644,38.67,38.7834,26100.0
2014-08-11 10:00:00,47.87,47.88,47.73,47.78,10100.0,38.7834,38.7915,38.67,38.7105,10100.0
2014-08-11 10:30:00,47.76,47.86,47.71,47.72,15300.0,38.6943,38.7753,38.6538,38.6619,15300.0
2014-08-11 11:00:00,47.69,47.85,47.68,47.81,15500.0,38.6376,38.7672,38.6295,38.7348,15500.0
2014-08-11 11:30:00,47.81,47.81,47.73,47.73,6900.0,38.7348,38.7348,38.67,38.67,6900.0
2014-08-11 12:00:00,47.73,47.73,47.63,47.68,9000.0,38.67,38.67,38.589,38.6295,9000.0
2014-08-11 12:30:00,47.67,47.71,47.63,47.68,6600.0,38.6214,38.6538,38.589,38.6295,6600.0
2014-08-11 13:00:00,47.67,47.69,47.6,47.61,8300.0,38.6214,38.6376,38.5646,38.5728,8300.0
2014-08-11 13:30:00,47.61,47.72,47.6,47.66,33000.0,38.5728,38.6619,38.5646,38.6133,33000.0
2014-08-11 14:00:00,47.65,47.72,47.62,47.7,14400.0,38.6052,38.6619,38.5809,38.6457,14400.0
2014-08-11 14:30:00,47.69,47.73,47.68,47.73,25200.0,38.6376,38.67,38.6295,38.67,25200.0
2014-08-11 15:00:00,47.72,47.78,47.72,47.73,20500.0,38.6619,38.7105,38.6619,38.67,20500.0
2014-08-11 15:30:00,47.73,47.77,47.71,47.75,51000.0,38.67,38.7024,38.6538,38.6862,51000.0
2014-08-12 09:30:00,47.64,47.9,47.57,47.77,19700.0,38.5971,38.8077,38.5403,38.7024,19700.0
2014-08-12 10:00:00,47.79,47.87,47.69,47.87,23500.0,38.7186,38.7834,38.6376,38.7834,23500.0
2014-08-12 10:30:00,47.84,47.84,47.66,47.67,9400.0,38.7591,38.7591,38.6133,38.6214,9400.0
2014-08-12 11:00:00,47.65,47.66,47.48,47.59,15800.0,38.6052,38.6133,38.4674,38.5565,15800.0
2014-08-12 11:30:00,47.59,47.71,47.58,47.71,11400.0,38.5565,38.6538,38.5484,38.6538,11400.0
2014-08-12 12:00:00,47.69,47.75,47.63,47.74,12000.0,38.6376,38.6862,38.589,38.6781,12000.0
2014-08-12 12:30:00,47.73,47.86,47.72,47.82,16200.0,38.67,38.7753,38.6619,38.7429,16200.0
2014-08-12 13:00:00,47.81,47.9,47.78,47.79,18500.0,38.7348,38.8077,38.7105,38.7186,18500.0
2014-08-12 13:30:00,47.76,47.77,47.67,47.75,22000.0,38.6943,38.7024,38.6214,38.6862,22000.0
2014-08-12 14:00:00,47.74,47.75,47.62,47.66,18200.0,38.6781,38.6862,38.5809,38.6133,18200.0
2014-08-12 14:30:00,47.67,47.72,47.63,47.72,17900.0,38.6214,38.6619,38.589,38.6619,17900.0
2014-08-12 15:00:00,47.72,47.77,47.69,47.74,23800.0,38.6619,38.7024,38.6376,38.6781,23800.0
2014-08-12 15:30:00,47.73,47.86,47.73,47.82,99900.0,38.67,38.7753,38.67,38.7429,99900.0
2014-08-13 09:30:00,48.08,48.17,47.84,47.91,39300.0,38.9535,39.0265,38.7591,38.8158,39300.0
2014-08-13 10:00:00,47.91,48.07,47.87,48.01,41900.0,38.8158,38.9454,38.7834,38.8968,41900.0
2014-08-13 10:30:00,48.01,48.08,48.0,48.05,49400.0,38.8968,38.9535,38.8887,38.9292,49400.0
2014-08-13 11:00:00,48.05,48.18,48.02,48.04,30300.0,38.9292,39.0346,38.9049,38.9211,30300.0
2014-08-13 11:30:00,48.04,48.09,47.97,48.01,26000.0,38.9211,38.9616,38.8644,38.8968,26000.0
2014-08-13 12:00:00,48.0,48.0,47.87,47.94,11500.0,38.8887,38.8887,38.7834,38.8401,11500.0
2014-08-13 12:30:00,47.94,47.95,47.87,47.91,18700.0,38.8401,38.8482,38.7834,38.8158,18700.0
2014-08-13 13:00:00,47.91,47.91,47.84,47.89,17300.0,38.8158,38.8158,38.7591,38.7996,17300.0
2014-08-13 13:30:00,47.89,47.92,47.85,47.9,20400.0,38.7996,38.8239,38.7672,38.8077,20400.0
2014-08-13 14:00:00,47.89,47.91,47.84,47.87,13800.0,38.7996,38.8158,38.7591,38.7834,13800.0
2014-08-13 14:30:00,47.84,47.9,47.84,47.89,16400.0,38.7591,38.8077,38.7591,38.7996,16400.0
2014-08-13 15:00:00,47.89,47.9,47.86,47.88,14600.0,38.7996,38.8077,38.7753,38.7915,14600.0
2014-08-13 15:30:00,47.88,48.0,47.87,47.98,45300.0,38.7915,38.8887,38.7834,38.8725,45300.0
2014-08-14 09:30:00,47.97,48.2,47.97,48.16,12800.0,38.8644,39.0508,38.8644,39.0184,12800.0
2014-08-14 10:00:00,48.16,48.26,48.03,48.24,16600.0,39.0184,39.0994,38.913,39.0832,16600.0
2014-08-14 10:30:00,48.24,48.29,48.08,48.11,17700.0,39.0832,39.1237,38.9535,38.9778,17700.0
2014-08-14 11:00:00,48.12,48.17,48.0,48.14,44300.0,38.9859,39.0265,38.8887,39.0021,44300.0
2014-08-14 11:30:00,48.12,48.15,48.05,48.11,17200.0,38.9859,39.0102,38.9292,38.9778,17200.0
2014-08-14 12:00:00,48.13,48.22,48.1,48.1,32500.0,38.994,39.067,38.9697,38.9697,32500.0
2014-08-14 12:30:00,48.1,48.2,48.1,48.19,10600.0,38.9697,39.0508,38.9697,39.0427,10600.0
2014-08-14 13:00:00,48.18,48.26,48.17,48.21,11300.0,39.0346,39.0994,39.0265,39.0589,11300.0
2014-08-14 13:30:00,48.21,48.21,48.08,48.1,13500.0,39.0589,39.0589,38.9535,38.9697,13500.0
2014-08-14 14:00:00,48.11,48.14,48.05,48.1,22400.0,38.9778,39.0021,38.9292,38.9697,22400.0
2014-08-14 14:30:00,48.1,48.11,48.05,48.08,90400.0,38.9697,38.9778,38.9292,38.9535,90400.0
2014-08-14 15:00:00,48.08,48.1,48.05,48.06,31800.0,38.9535,38.9697,38.9292,38.9373,31800.0
2014-08-14 15:30:00,48.06,48.07,47.99,48.05,143000.0,38.9373,38.9454,38.8806,38.9292,143000.0
2014-08-15 09:30:00,48.27,48.36,48.13,48.3,77000.0,39.1075,39.1804,38.994,39.1318,77000.0
2014-08-15 10:00:00,48.3,48.33,48.22,48.26,12400.0,39.1318,39.1561,39.067,39.0994,12400.0
2014-08-15 10:30:00,48.29,48.32,47.75,47.88,73400.0,39.1237,39.148,38.6862,38.7915,73400.0
2014-08-15 11:00:00,47.89,47.99,47.81,47.87,20300.0,38.7996,38.8806,38.7348,38.7834,20300.0
2014-08-15 11:30:00,47.87,47.91,47.66,47.74,12800.0,38.7834,38.8158,38.6133,38.6781,12800.0
2014-08-15 12:00:00,47.73,47.77,47.61,47.77,14500.0,38.67,38.7024,38.5728,38.7024,14500.0
2014-08-15 12:30:00,47.76,47.79,47.69,47.77,18300.0,38.6943,38.7186,38.6376,38.7024,18300.0
2014-08-15 13:00:00,47.74,47.74,47.59,47.64,60800.0,38.6781,38.6781,38.5565,38.5971,60800.0
2014-08-15 13:30:00,47.63,47.69,47.58,47.58,58500.0,38.589,38.6376,38.5484,38.5484,58500.0
2014-08-15 14:00:00,47.58,47.69,47.58,47.69,45500.0,38.5484,38.6376,38.5484,38.6376,45500.0
2014-08-15 14:30:00,47.69,47.81,47.69,47.75,42800.0,38.6376,38.7348,38.6376,38.6862,42800.0
2014-08-15 15:00:00,47.76,47.82,47.76,47.8,31600.0,38.6943,38.7429,38.6943,38.7267,31600.0
2014-08-15 15:30:00,47.8,47.91,47.76,47.87,109000.0,38.7267,38.8158,38.6943,38.7834,109000.0
2014-08-18 09:30:00,48.14,48.33,48.08,48.25,43000.0,39.0021,39.1561,38.9535,39.0913,43000.0
2014-08-18 10:00:00,48.26,48.35,48.18,48.28,23400.0,39.0994,39.1723,39.0346,39.1156,23400.0
2014-08-18 10:30:00,48.29,48.41,48.22,48.31,58300.0,39.1237,39.2209,39.067,39.1399,58300.0
2014-08-18 11:00:00,48.3,48.35,48.25,48.32,26200.0,39.1318,39.1723,39.0913,39.148,26200.0
2014-08-18 11:30:00,48.31,48.34,48.2,48.22,27100.0,39.1399,39.1642,39.0508,39.067,27100.0
2014-08-18 12:00:00,48.24,48.26,48.17,48.23,25000.0,39.0832,39.0994,39.0265,39.0751,25000.0
2014-08-18 12:30:00,48.24,48.25,48.15,48.16,25900.0,39.0832,39.0913,39.0102,39.0184,25900.0
2014-08-18 13:00:00,48.16,48.27,48.15,48.18,25300.0,39.0184,39.1075,39.0102,39.0346,25300.0
2014-08-18 13:30:00,48.18,48.18,48.13,48.13,26300.0,39.0346,39.0346,38.994,38.994,26300.0
2014-08-18 14:00:00,48.15,48.19,48.06,48.19,30600.0,39.0102,39.0427,38.9373,39.0427,30600.0
2014-08-18 14:30:00,48.19,48.2,48.04,48.07,47900.0,39.0427,39.0508,38.9211,38.9454,47900.0
2014-08-18 15:00:00,48.08,48.23,48.05,48.23,53200.0,38.9535,39.0751,38.9292,39.0751,53200.0
2014-08-18 15:30:00,48.23,48.38,48.2,48.36,126600.0,39.0751,39.1966,39.0508,39.1804,126600.0
2014-08-19 09:30:00,48.3,48.78,48.29,48.76,30700.0,39.1318,39.5207,39.1237,39.5045,30700.0
2014-08-19 10:00:00,48.76,48.83,48.73,48.79,15000.0,39.5045,39.5612,39.4802,39.5288,15000.0
2014-08-19 10:30:00,48.8,48.93,48.78,48.88,84800.0,39.5369,39.6422,39.5207,39.6017,84800.0
2014-08-19 11:00:00,48.88,48.9,48.85,48.87,33800.0,39.6017,39.6179,39.5774,39.5936,33800.0
2014-08-19 11:30:00,48.86,48.89,48.84,48.84,27700.0,39.5855,39.6098,39.5693,39.5693,27700.0
2014-08-19 12:00:00,48.85,48.87,48.81,48.86,19500.0,39.5774,39.5936,39.545,39.5855,19500.0
2014-08-19 12:30:00,48.86,48.91,48.84,48.86,72000.0,39.5855,39.626,39.5693,39.5855,72000.0
2014-08-19 13:00:00,48.86,48.88,48.81,48.86,25600.0,39.5855,39.6017,39.545,39.5855,25600.0
2014-08-19 13:30:00,48.86,48.94,48.84,48.94,83800.0,39.5855,39.6503,39.5693,39.6503,83800.0
2014-08-19 14:00:00,48.94,49.03,48.93,49.01,55200.0,39.6503,39.7232,39.6422,39.707,55200.0
2014-08-19 14:30:00,49.01,49.03,48.97,49.01,49400.0,39.707,39.7232,39.6746,39.707,49400.0
2014-08-19 15:00:00,49.0,49.04,48.98,49.03,61400.0,39.6989,39.7313,39.6827,39.7232,61400.0
2014-08-19 15:30:00,49.03,49.16,49.03,49.11,295300.0,39.7232,39.8285,39.7232,39.788,295300.0
2014-08-20 09:30:00,48.86,49.02,48.77,48.98,23600.0,39.5855,39.7151,39.5126,39.6827,23600.0
2014-08-20 10:00:00,48.99,48.99,48.9,48.96,26900.0,39.6908,39.6908,39.6179,39.6665,26900.0
2014-08-20 10:30:00,48.96,48.96,48.64,48.7,34200.0,39.6665,39.6665,39.4072,39.4558,34200.0
2014-08-20 11:00:00,48.7,48.82,48.69,48.79,18400.0,39.4558,39.5531,39.4477,39.5288,18400.0
2014-08-20 11:30:00,48.79,48.85,48.77,48.84,18000.0,39.5288,39.5774,39.5126,39.5693,18000.0
2014-08-20 12:00:00,48.84,48.91,48.83,48.88,15400.0,39.5693,39.626,39.5612,39.6017,15400.0
2014-08-20 12:30:00,48.88,48.88,48.79,48.79,11100.0,39.6017,39.6017,39.5288,39.5288,11100.0
2014-08-20 13:00:00,48.79,48.83,48.76,48.79,16300.0,39.5288,39.5612,39.5045,39.5288,16300.0
2014-08-20 13:30:00,48.78,48.8,48.7,48.7,20400.0,39.5207,39.5369,39.4558,39.4558,20400.0
2014-08-20 14:00:00,48.69,48.7,48.54,48.58,49300.0,39.4477,39.4558,39.3262,39.3586,49300.0
2014-08-20 14:30:00,48.58,48.73,48.58,48.71,23900.0,39.3586,39.4802,39.3586,39.464,23900.0
2014-08-20 15:00:00,48.7,48.78,48.7,48.75,29200.0,39.4558,39.5207,39.4558,39.4964,29200.0
2014-08-20 15:30:00,48.75,48.82,48.75,48.79,72100.0,39.4964,39.5531,39.4964,39.5288,72100.0
2014-08-21 09:30:00,48.65,48.74,48.28,48.49,44500.0,39.4153,39.4883,39.1156,39.2857,44500.0
2014-08-21 10:00:00,48.54,48.57,48.39,48.56,19300.0,39.3262,39.3505,39.2047,39.3424,19300.0
2014-08-21 10:30:00,48.56,48.66,48.55,48.64,11700.0,39.3424,39.4234,39.3343,39.4072,11700.0
2014-08-21 11:00:00,48.64,48.7,48.6,48.6,10700.0,39.4072,39.4558,39.3748,39.3748,10700.0
2014-08-21 11:30:00,48.61,48.63,48.56,48.57,16700.0,39.3829,39.3991,39.3424,39.3505,16700.0
2014-08-21 12:00:00,48.56,48.59,48.5,48.51,17100.0,39.3424,39.3667,39.2938,39.3019,17100.0
2014-08-21 12:30:00,48.52,48.61,48.51,48.59,15000.0,39.31,39.3829,39.3019,39.3667,15000.0
2014-08-21 13:00:00,48.58,48.59,48.53,48.55,21100.0,39.3586,39.3667,39.3181,39.3343,21100.0
2014-08-21 13:30:00,48.56,48.62,48.54,48.61,14000.0,39.3424,39.391,39.3262,39.3829,14000.0
2014-08-21 14:00:00,48.6,48.6,48.5,48.5,29600.0,39.3748,39.3748,39.2938,39.2938,29600.0
2014-08-21 14:30:00,48.5,48.55,48.48,48.54,30600.0,39.2938,39.3343,39.2776,39.3262,30600.0
2014-08-21 15:00:00,48.55,48.6,48.54,48.57,22200.0,39.3343,39.3748,39.3262,39.3505,22200.0
2014-08-21 15:30:00,48.58,48.59,48.49,48.52,83700.0,39.3586,39.3667,39.2857,39.31,83700.0
2014-08-22 09:30:00,48.43,48.43,48.15,48.22,22300.0,39.2371,39.2371,39.0102,39.067,22300.0
2014-08-22 10:00:00,48.22,48.33,48.14,48.21,27300.0,39.067,39.1561,39.0021,39.0589,27300.0
2014-08-22 10:30:00,48.23,48.3,48.13,48.14,17400.0,39.0751,39.1318,38.994,39.0021,17400.0
2014-08-22 11:00:00,48.14,48.2,48.08,48.19,13400.0,39.0021,39.0508,38.9535,39.0427,13400.0
2014-08-22 11:30:00,48.21,48.21,48.15,48.19,15800.0,39.0589,39.0589,39.0102,39.0427,15800.0
2014-08-22 12:00:00,48.17,48.21,48.14,48.21,12900.0,39.0265,39.0589,39.0021,39.0589,12900.0
2014-08-22 12:30:00,48.21,48.21,48.14,48.15,12200.0,39.0589,39.0589,39.0021,39.0102,12200.0
2014-08-22 13:00:00,48.15,48.19,48.12,48.14,17600.0,39.0102,39.0427,38.9859,39.0021,17600.0
2014-08-22 13:30:00,48.14,48.17,48.1,48.12,35200.0,39.0021,39.0265,38.9697,38.9859,35200.0
2014-08-22 14:00:00,48.12,48.14,48.06,48.06,35800.0,38.9859,39.0021,38.9373,38.9373,35800.0
2014-08-22 14:30:00,48.06,48.08,48.03,48.03,32000.0,38.9373,38.9535,38.913,38.913,32000.0
2014-08-22 15:00:00,48.03,48.1,48.02,48.09,33900.0,38.913,38.9697,38.9049,38.9616,33900.0
2014-08-22 15:30:00,48.1,48.1,48.0,48.01,90200.0,38.9697,38.9697,38.8887,38.8968,90200.0
2014-08-25 09:30:00,48.27,48.36,48.11,48.31,42800.0,39.1075,39.1804,38.9778,39.1399,42800.0
2014-08-25 10:00:00,48.3,48.31,48.12,48.16,43400.0,39.1318,39.1399,38.9859,39.0184,43400.0
2014-08-25 10:30:00,48.16,48.48,48.1,48.39,59700.0,39.0184,39.2776,38.9697,39.2047,59700.0
2014-08-25 11:00:00,48.4,48.4,48.22,48.31,22500.0,39.2128,39.2128,39.067,39.1399,22500.0
2014-08-25 11:30:00,48.33,48.35,48.25,48.25,17300.0,39.1561,39.1723,39.0913,39.0913,17300.0
2014-08-25 12:00:00,48.25,48.28,48.2,48.25,23300.0,39.0913,39.1156,39.0508,39.0913,23300.0
2014-08-25 12:30:00,48.25,48.27,48.21,48.24,17100.0,39.0913,39.1075,39.0589,39.0832,17100.0
2014-08-25 13:00:00,48.23,48.25,48.16,48.22,18000.0,39.0751,39.0913,39.0184,39.067,18000.0
2014-08-25 13:30:00,48.22,48.28,48.19,48.22,18500.0,39.067,39.1156,39.0427,39.067,18500.0
2014-08-25 14:00:00,48.21,48.25,48.15,48.22,34200.0,39.0589,39.0913,39.0102,39.067,34200.0
2014-08-25 14:30:00,48.22,48.24,48.13,48.14,28900.0,39.067,39.0832,38.994,39.0021,28900.0
2014-08-25 15:00:00,48.15,48.23,48.1,48.12,88000.0,39.0102,39.0751,38.9697,38.9859,88000.0
2014-08-25 15:30:00,48.12,48.22,48.11,48.17,84900.0,38.9859,39.067,38.9778,39.0265,84900.0
2014-08-26 09:30:00,48.19,48.29,48.12,48.15,19300.0,39.0427,39.1237,38.9859,39.0102,19300.0
2014-08-26 10:00:00,48.15,48.16,48.05,48.12,17600.0,39.0102,39.0184,38.9292,38.9859,17600.0
2014-08-26 10:30:00,48.14,48.18,48.1,48.15,13000.0,39.0021,39.0346,38.9697,39.0102,13000.0
2014-08-26 11:00:00,48.17,48.2,48.15,48.19,11100.0,39.0265,39.0508,39.0102,39.0427,11100.0
2014-08-26 11:30:00,48.19,48.21,48.09,48.11,18100.0,39.0427,39.0589,38.9616,38.9778,18100.0
2014-08-26 12:00:00,48.12,48.21,48.11,48.17,12800.0,38.9859,39.0589,38.9778,39.0265,12800.0
2014-08-26 12:30:00,48.18,48.22,48.16,48.21,8500.0,39.0346,39.067,39.0184,39.0589,8500.0
2014-08-26 13:00:00,48.19,48.21,48.13,48.17,12200.0,39.0427,39.0589,38.994,39.0265,12200.0
2014-08-26 13:30:00,48.18,48.2,48.13,48.13,11900.0,39.0346,39.0508,38.994,38.994,11900.0
2014-08-26 14:00:00,48.14,48.17,48.12,48.14,13400.0,39.0021,39.0265,38.9859,39.0021,13400.0
2014-08-26 14:30:00,48.16,48.23,48.13,48.22,8500.0,39.0184,39.0751,38.994,39.067,8500.0
2014-08-26 15:00:00,48.23,48.25,48.09,48.09,36400.0,39.0751,39.0913,38.9616,38.9616,36400.0
2014-08-26 15:30:00,48.09,48.09,47.98,48.02,104800.0,38.9616,38.9616,38.8725,38.9049,104800.0
2014-08-27 09:30:00,48.16,48.29,48.09,48.1,21700.0,39.0184,39.1237,38.9616,38.9697,21700.0
2014-08-27 10:00:00,48.09,48.16,47.92,47.92,29400.0,38.9616,39.0184,38.8239,38.8239,29400.0
2014-08-27 10:30:00,47.93,48.01,47.93,47.95,17500.0,38.832,38.8968,38.832,38.8482,17500.0
2014-08-27 11:00:00,47.96,47.98,47.9,47.91,14800.0,38.8563,38.8725,38.8077,38.8158,14800.0
2014-08-27 11:30:00,47.9,47.95,47.88,47.94,21600.0,38.8077,38.8482,38.7915,38.8401,21600.0
2014-08-27 12:00:00,47.93,47.96,47.9,47.95,16100.0,38.832,38.8563,38.8077,38.8482,16100.0
2014-08-27 12:30:00,47.94,47.96,47.93,47.95,23300.0,38.8401,38.8563,38.832,38.8482,23300.0
2014-08-27 13:00:00,47.94,47.95,47.87,47.89,12700.0,38.8401,38.8482,38.7834,38.7996,12700.0
2014-08-27 13:30:00,47.9,47.94,47.86,47.86,13000.0,38.8077,38.8401,38.7753,38.7753,13000.0
2014-08-27 14:00:00,47.87,47.9,47.85,47.87,16800.0,38.7834,38.8077,38.7672,38.7834,16800.0
2014-08-27 14:30:00,47.87,47.89,47.81,47.81,15600.0,38.7834,38.7996,38.7348,38.7348,15600.0
2014-08-27 15:00:00,47.81,47.86,47.8,47.83,29600.0,38.7348,38.7753,38.7267,38.751,29600.0
2014-08-27 15:30:00,47.83,47.95,47.83,47.9,109100.0,38.751,38.8482,38.751,38.8077,109100.0
2014-08-28 09:30:00,47.76,47.92,47.68,47.88,22500.0,38.6943,38.8239,38.6295,38.7915,22500.0
2014-08-28 10:00:00,47.9,47.92,47.71,47.83,29900.0,38.8077,38.8239,38.6538,38.751,29900.0
2014-08-28 10:30:00,47.85,47.87,47.8,47.85,29100.0,38.7672,38.7834,38.7267,38.7672,29100.0
2014-08-28 11:00:00,47.86,47.9,47.82,47.89,20400.0,38.7753,38.8077,38.7429,38.7996,20400.0
2014-08-28 11:30:00,47.9,48.0,47.86,47.99,16800.0,38.8077,38.8887,38.7753,38.8806,16800.0
2014-08-28 12:00:00,47.98,48.08,47.97,48.08,10800.0,38.8725,38.9535,38.8644,38.9535,10800.0
2014-08-28 12:30:00,48.07,48.08,48.02,48.04,9700.0,38.9454,38.9535,38.9049,38.9211,9700.0
2014-08-28 13:00:00,48.04,48.05,47.98,48.04,9200.0,38.9211,38.9292,38.8725,38.9211,9200.0
2014-08-28 13:30:00,48.05,48.13,48.04,48.13,11600.0,38.9292,38.994,38.9211,38.994,11600.0
2014-08-28 14:00:00,48.13,48.15,48.09,48.09,12000.0,38.994,39.0102,38.9616,38.9616,12000.0
2014-08-28 14:30:00,48.1,48.12,48.08,48.08,15500.0,38.9697,38.9859,38.9535,38.9535,15500.0
2014-08-28 15:00:00,48.08,48.16,48.08,48.15,25500.0,38.9535,39.0184,38.9535,39.0102,25500.0
2014-08-28 15:30:00,48.15,48.15,48.08,48.11,46600.0,39.0102,39.0102,38.9535,38.9778,46600.0
2014-08-29 09:30:00,47.84,47.94,47.6,47.76,31100.0,39.0409,39.1226,38.8451,38.9757,31100.0
2014-08-29 10:00:00,47.78,47.79,47.67,47.75,43700.0,38.992,39.0001,38.9022,38.9675,43700.0
2014-08-29 10:30:00,47.76,47.98,47.75,47.95,48200.0,38.9757,39.1552,38.9675,39.1307,48200.0
2014-08-29 11:00:00,47.95,48.06,47.93,48.06,25200.0,39.1307,39.2205,39.1144,39.2205,25200.0
2014-08-29 11:30:00,48.07,48.21,48.07,48.21,41200.0,39.2286,39.3429,39.2286,39.3429,41200.0
2014-08-29 12:00:00,48.2,48.22,48.1,48.11,36200.0,39.3347,39.3511,39.2531,39.2613,36200.0
2014-08-29 12:30:00,48.1,48.16,48.1,48.12,14900.0,39.2531,39.3021,39.2531,39.2694,14900.0
2014-08-29 13:00:00,48.12,48.15,48.09,48.13,21300.0,39.2694,39.2939,39.245,39.2776,21300.0
2014-08-29 13:30:00,48.14,48.2,48.1,48.17,52000.0,39.2858,39.3347,39.2531,39.3103,52000.0
2014-08-29 14:00:00,48.18,48.21,48.15,48.17,20700.0,39.3184,39.3429,39.2939,39.3103,20700.0
2014-08-29 14:30:00,48.18,48.21,48.17,48.2,26300.0,39.3184,39.3429,39.3103,39.3347,26300.0
2014-08-29 15:00:00,48.2,48.22,48.13,48.13,26600.0,39.3347,39.3511,39.2776,39.2776,26600.0
2014-08-29 15:30:00,48.14,48.23,48.11,48.14,156600.0,39.2858,39.3592,39.2613,39.2858,156600.0
2014-09-02 09:30:00,48.07,48.43,48.06,48.27,78800.0,39.2286,39.5224,39.2205,39.3919,78800.0
2014-09-02 10:00:00,48.3,48.41,48.25,48.34,47800.0,39.4163,39.5061,39.3755,39.449,47800.0
2014-09-02 10:30:00,48.33,48.34,48.21,48.27,50200.0,39.4408,39.449,39.3429,39.3919,50200.0
2014-09-02 11:00:00,48.26,48.26,48.13,48.2,41500.0,39.3837,39.3837,39.2776,39.3347,41500.0
2014-09-02 11:30:00,48.22,48.23,48.13,48.16,29100.0,39.3511,39.3592,39.2776,39.3021,29100.0
2014-09-02 12:00:00,48.15,48.27,48.13,48.2,50700.0,39.2939,39.3919,39.2776,39.3347,50700.0
2014-09-02 12:30:00,48.2,48.2,48.05,48.09,23800.0,39.3347,39.3347,39.2123,39.245,23800.0
2014-09-02 13:00:00,48.09,48.15,48.0,48.0,27500.0,39.245,39.2939,39.1715,39.1715,27500.0
2014-09-02 13:30:00,48.02,48.16,48.01,48.11,40600.0,39.1878,39.3021,39.1797,39.2613,40600.0
2014-09-02 14:00:00,48.1,48.17,48.08,48.16,43700.0,39.2531,39.3103,39.2368,39.3021,43700.0
2014-09-02 14:30:00,48.16,48.25,48.1,48.15,58300.0,39.3021,39.3755,39.2531,39.2939,58300.0
2014-09-02 15:00:00,48.15,48.21,48.11,48.11,51300.0,39.2939,39.3429,39.2613,39.2613,51300.0
2014-09-02 15:30:00,48.11,48.2,48.07,48.14,169200.0,39.2613,39.3347,39.2286,39.2858,169200.0
2014-09-03 09:30:00,48.27,48.61,48.27,48.59,60300.0,39.3919,39.6693,39.3919,39.653,60300.0
2014-09-03 10:00:00,48.59,48.59,48.37,48.42,30800.0,39.653,39.653,39.4735,39.5143,30800.0
2014-09-03 10:30:00,48.42,48.44,48.31,48.31,16200.0,39.5143,39.5306,39.4245,39.4245,16200.0
2014-09-03 11:00:00,48.32,48.36,48.16,48.16,31500.0,39.4327,39.4653,39.3021,39.3021,31500.0
2014-09-03 11:30:00,48.17,48.22,48.11,48.16,33200.0,39.3103,39.3511,39.2613,39.3021,33200.0
2014-09-03 12:00:00,48.16,48.29,48.15,48.29,42700.0,39.3021,39.4082,39.2939,39.4082,42700.0
2014-09-03 12:30:00,48.29,48.32,48.24,48.27,21000.0,39.4082,39.4327,39.3674,39.3919,21000.0
2014-09-03 13:00:00,48.28,48.34,48.27,48.3,20300.0,39.4,39.449,39.3919,39.4163,20300.0
2014-09-03 13:30:00,48.3,48.33,48.24,48.28,46300.0,39.4163,39.4408,39.3674,39.4,46300.0
2014-09-03 14:00:00,48.28,48.43,48.27,48.43,115500.0,39.4,39.5224,39.3919,39.5224,115500.0
2014-09-03 14:30:00,48.43,48.45,48.36,48.38,52600.0,39.5224,39.5388,39.4653,39.4816,52600.0
2014-09-03 15:00:00,48.37,48.39,48.33,48.38,33000.0,39.4735,39.4898,39.4408,39.4816,33000.0
2014-09-03 15:30:00,48.39,48.51,48.37,48.45,173100.0,39.4898,39.5877,39.4735,39.5388,173100.0
2014-09-04 09:30:00,48.46,48.85,48.46,48.73,26800.0,39.5469,39.8652,39.5469,39.7673,26800.0
2014-09-04 10:00:00,48.73,48.85,48.72,48.75,27800.0,39.7673,39.8652,39.7591,39.7836,27800.0
2014-09-04 10:30:00,48.74,48.75,48.64,48.7,18000.0,39.7754,39.7836,39.6938,39.7428,18000.0
2014-09-04 11:00:00,48.72,48.81,48.72,48.75,17100.0,39.7591,39.8325,39.7591,39.7836,17100.0
2014-09-04 11:30:00,48.75,48.77,48.65,48.65,9800.0,39.7836,39.7999,39.702,39.702,9800.0
2014-09-04 12:00:00,48.66,48.84,48.64,48.8,32600.0,39.7101,39.857,39.6938,39.8244,32600.0
2014-09-04 12:30:00,48.8,48.81,48.71,48.73,12500.0,39.8244,39.8325,39.7509,39.7673,12500.0
2014-09-04 13:00:00,48.73,48.76,48.65,48.67,21500.0,39.7673,39.7917,39.702,39.7183,21500.0
2014-09-04 13:30:00,48.68,48.73,48.67,48.71,23100.0,39.7264,39.7673,39.7183,39.7509,23100.0
2014-09-04 14:00:00,48.71,48.77,48.69,48.71,30100.0,39.7509,39.7999,39.7346,39.7509,30100.0
2014-09-04 14:30:00,48.72,48.78,48.65,48.65,58700.0,39.7591,39.8081,39.702,39.702,58700.0
2014-09-04 15:00:00,48.67,48.69,48.6,48.66,66600.0,39.7183,39.7346,39.6612,39.7101,66600.0
2014-09-04 15:30:00,48.67,48.71,48.63,48.68,187500.0,39.7183,39.7509,39.6856,39.7264,187500.0
2014-09-05 09:30:00,48.6,48.73,48.45,48.71,16700.0,39.6612,39.7673,39.5388,39.7509,16700.0
2014-09-05 10:00:00,48.69,48.73,48.6,48.65,24600.0,39.7346,39.7673,39.6612,39.702,24600.0
2014-09-05 10:30:00,48.63,48.66,48.52,48.58,55100.0,39.6856,39.7101,39.5959,39.6448,55100.0
2014-09-05 11:00:00,48.58,48.72,48.56,48.72,49700.0,39.6448,39.7591,39.6285,39.7591,49700.0
2014-09-05 11:30:00,48.71,48.72,48.65,48.71,36300.0,39.7509,39.7591,39.702,39.7509,36300.0
2014-09-05 12:00:00,48.72,48.8,48.7,48.77,36000.0,39.7591,39.8244,39.7428,39.7999,36000.0
2014-09-05 12:30:00,48.78,48.8,48.73,48.73,17300.0,39.8081,39.8244,39.7673,39.7673,17300.0
2014-09-05 13:00:00,48.72,48.78,48.71,48.75,20900.0,39.7591,39.8081,39.7509,39.7836,20900.0
2014-09-05 13:30:00,48.75,48.76,48.68,48.72,20300.0,39.7836,39.7917,39.7264,39.7591,20300.0
2014-09-05 14:00:00,48.72,48.79,48.71,48.77,21700.0,39.7591,39.8162,39.7509,39.7999,21700.0
2014-09-05 14:30:00,48.77,48.78,48.7,48.72,26600.0,39.7999,39.8081,39.7428,39.7591,26600.0
2014-09-05 15:00:00,48.72,48.83,48.7,48.8,53800.0,39.7591,39.8489,39.7428,39.8244,53800.0
2014-09-05 15:30:00,48.8,48.9,48.77,48.88,110400.0,39.8244,39.906,39.7999,39.8897,110400.0
2014-09-08 09:30:00,48.76,49.16,48.71,49.16,21000.0,39.7917,40.1182,39.7509,40.1182,21000.0
2014-09-08 10:00:00,49.15,49.15,48.79,48.79,27300.0,40.11,40.11,39.8162,39.8162,27300.0
2014-09-08 10:30:00,48.79,48.87,48.72,48.83,15000.0,39.8162,39.8815,39.7591,39.8489,15000.0
2014-09-08 11:00:00,48.83,48.89,48.8,48.89,15500.0,39.8489,39.8978,39.8244,39.8978,15500.0
2014-09-08 11:30:00,48.89,48.92,48.77,48.78,17500.0,39.8978,39.9223,39.7999,39.8081,17500.0
2014-09-08 12:00:00,48.79,48.82,48.77,48.82,10900.0,39.8162,39.8407,39.7999,39.8407,10900.0
2014-09-08 12:30:00,48.83,48.86,48.81,48.85,14400.0,39.8489,39.8733,39.8325,39.8652,14400.0
2014-09-08 13:00:00,48.84,48.84,48.68,48.71,12100.0,39.857,39.857,39.7264,39.7509,12100.0
2014-09-08 13:30:00,48.69,48.75,48.64,48.66,19900.0,39.7346,39.7836,39.6938,39.7101,19900.0
2014-09-08 14:00:00,48.65,48.72,48.65,48.71,26500.0,39.702,39.7591,39.702,39.7509,26500.0
2014-09-08 14:30:00,48.72,48.72,48.69,48.71,16300.0,39.7591,39.7591,39.7346,39.7509,16300.0
2014-09-08 15:00:00,48.71,48.76,48.7,48.76,20500.0,39.7509,39.7917,39.7428,39.7917,20500.0
2014-09-08 15:30:00,48.77,48.82,48.75,48.75,48000.0,39.7999,39.8407,39.7836,39.7836,48000.0
2014-09-09 09:30:00,48.65,48.81,48.5,48.52,41700.0,39.702,39.8325,39.5796,39.5959,41700.0
2014-09-09 10:00:00,48.51,48.56,48.45,48.55,47200.0,39.5877,39.6285,39.5388,39.6204,47200.0
2014-09-09 10:30:00,48.56,48.56,48.41,48.43,25500.0,39.6285,39.6285,39.5061,39.5224,25500.0
2014-09-09 11:00:00,48.45,48.57,48.44,48.56,11400.0,39.5388,39.6367,39.5306,39.6285,11400.0
2014-09-09 11:30:00,48.57,48.57,48.45,48.48,9100.0,39.6367,39.6367,39.5388,39.5632,9100.0
2014-09-09 12:00:00,48.47,48.51,48.43,48.51,11000.0,39.5551,39.5877,39.5224,39.5877,11000.0
2014-09-09 12:30:00,48.51,48.51,48.4,48.41,9900.0,39.5877,39.5877,39.4979,39.5061,9900.0
2014-09-09 13:00:00,48.41,48.46,48.39,48.44,11700.0,39.5061,39.5469,39.4898,39.5306,11700.0
2014-09-09 13:30:00,48.44,48.59,48.44,48.55,14500.0,39.5306,39.653,39.5306,39.6204,14500.0
2014-09-09 14:00:00,48.56,48.56,48.42,48.42,13800.0,39.6285,39.6285,39.5143,39.5143,13800.0
2014-09-09 14:30:00,48.42,48.46,48.41,48.45,12000.0,39.5143,39.5469,39.5061,39.5388,12000.0
2014-09-09 15:00:00,48.45,48.52,48.4,48.5,87400.0,39.5388,39.5959,39.4979,39.5796,87400.0
2014-09-09 15:30:00,48.5,48.53,48.47,48.48,52700.0,39.5796,39.604,39.5551,39.5632,52700.0
2014-09-10 09:30:00,48.39,48.44,48.23,48.23,25000.0,39.4898,39.5306,39.3592,39.3592,25000.0
2014-09-10 10:00:00,48.22,48.3,48.13,48.29,34900.0,39.3511,39.4163,39.2776,39.4082,34900.0
2014-09-10 10:30:00,48.29,48.33,48.18,48.29,20700.0,39.4082,39.4408,39.3184,39.4082,20700.0
2014-09-10 11:00:00,48.27,48.31,48.22,48.29,16400.0,39.3919,39.4245,39.3511,39.4082,16400.0
2014-09-10 11:30:00,48.31,48.32,48.23,48.28,53300.0,39.4245,39.4327,39.3592,39.4,53300.0
2014-09-10 12:00:00,48.28,48.38,48.26,48.38,14500.0,39.4,39.4816,39.3837,39.4816,14500.0
2014-09-10 12:30:00,48.37,48.4,48.3,48.31,20000.0,39.4735,39.4979,39.4163,39.4245,20000.0
2014-09-10 13:00:00,48.3,48.46,48.3,48.35,22700.0,39.4163,39.5469,39.4163,39.4571,22700.0
2014-09-10 13:30:00,48.34,48.35,48.23,48.24,17400.0,39.449,39.4571,39.3592,39.3674,17400.0
2014-09-10 14:00:00,48.23,48.26,48.18,48.18,19100.0,39.3592,39.3837,39.3184,39.3184,19100.0
2014-09-10 14:30:00,48.18,48.34,48.18,48.34,26400.0,39.3184,39.449,39.3184,39.449,26400.0
2014-09-10 15:00:00,48.35,48.42,48.33,48.38,29500.0,39.4571,39.5143,39.4408,39.4816,29500.0
2014-09-10 15:30:00,48.37,48.39,48.3,48.31,72200.0,39.4735,39.4898,39.4163,39.4245,72200.0
2014-09-11 09:30:00,48.27,48.62,48.02,48.62,32400.0,39.3919,39.6775,39.1878,39.6775,32400.0
2014-09-11 10:00:00,48.63,48.72,48.53,48.66,21700.0,39.6856,39.7591,39.604,39.7101,21700.0
2014-09-11 10:30:00,48.63,48.64,48.51,48.64,28900.0,39.6856,39.6938,39.5877,39.6938,28900.0
2014-09-11 11:00:00,48.63,48.79,48.63,48.77,21600.0,39.6856,39.8162,39.6856,39.7999,21600.0
2014-09-11 11:30:00,48.78,48.82,48.73,48.77,15600.0,39.8081,39.8407,39.7673,39.7999,15600.0
2014-09-11 12:00:00,48.76,48.82,48.72,48.81,15800.0,39.7917,39.8407,39.7591,39.8325,15800.0
2014-09-11 12:30:00,48.8,48.82,48.71,48.71,10200.0,39.8244,39.8407,39.7509,39.7509,10200.0
2014-09-11 13:00:00,48.72,48.77,48.67,48.69,12400.0,39.7591,39.7999,39.7183,39.7346,12400.0
2014-09-11 13:30:00,48.68,48.7,48.65,48.67,15600.0,39.7264,39.7428,39.702,39.7183,15600.0
2014-09-11 14:00:00,48.69,48.73,48.66,48.72,30600.0,39.7346,39.7673,39.7101,39.7591,30600.0
2014-09-11 14:30:00,48.72,48.77,48.7,48.73,18400.0,39.7591,39.7999,39.7428,39.7673,18400.0
2014-09-11 15:00:00,48.72,48.76,48.66,48.72,29400.0,39.7591,39.7917,39.7101,39.7591,29400.0
2014-09-11 15:30:00,48.71,48.77,48.69,48.71,173200.0,39.7509,39.7999,39.7346,39.7509,173200.0
2014-09-12 09:30:00,48.74,48.86,48.7,48.7,28200.0,39.7754,39.8733,39.7428,39.7428,28200.0
2014-09-12 10:00:00,48.71,48.75,48.6,48.64,24100.0,39.7509,39.7836,39.6612,39.6938,24100.0
2014-09-12 10:30:00,48.63,48.67,48.55,48.67,16600.0,39.6856,39.7183,39.6204,39.7183,16600.0
2014-09-12 11:00:00,48.67,48.69,48.58,48.62,26800.0,39.7183,39.7346,39.6448,39.6775,26800.0
2014-09-12 11:30:00,48.6,48.65,48.51,48.53,32500.0,39.6612,39.702,39.5877,39.604,32500.0
2014-09-12 12:00:00,48.52,48.52,48.34,48.37,26900.0,39.5959,39.5959,39.449,39.4735,26900.0
2014-09-12 12:30:00,48.37,48.37,48.28,48.3,22400.0,39.4735,39.4735,39.4,39.4163,22400.0
2014-09-12 13:00:00,48.29,48.32,48.16,48.22,44600.0,39.4082,39.4327,39.3021,39.3511,44600.0
2014-09-12 13:30:00,48.21,48.29,48.15,48.27,17700.0,39.3429,39.4082,39.2939,39.3919,17700.0
2014-09-12 14:00:00,48.27,48.32,48.2,48.2,21900.0,39.3919,39.4327,39.3347,39.3347,21900.0
2014-09-12 14:30:00,48.2,48.23,48.1,48.13,38700.0,39.3347,39.3592,39.2531,39.2776,38700.0
2014-09-12 15:00:00,48.13,48.3,48.09,48.27,33700.0,39.2776,39.4163,39.245,39.3919,33700.0
2014-09-12 15:30:00,48.27,48.29,48.2,48.27,76900.0,39.3919,39.4082,39.3347,39.3919,76900.0
2014-09-15 09:30:00,48.16,48.3,47.98,48.0,21100.0,39.3021,39.4163,39.1552,39.1715,21100.0
2014-09-15 10:00:00,47.97,48.13,47.93,48.13,35400.0,39.147,39.2776,39.1144,39.2776,35400.0
2014-09-15 10:30:00,48.14,48.25,48.1,48.16,36900.0,39.2858,39.3755,39.2531,39.3021,36900.0
2014-09-15 11:00:00,48.15,48.33,48.14,48.27,22200.0,39.2939,39.4408,39.2858,39.3919,22200.0
2014-09-15 11:30:00,48.27,48.3,48.15,48.16,13500.0,39.3919,39.4163,39.2939,39.3021,13500.0
2014-09-15 12:00:00,48.17,48.19,48.12,48.14,11900.0,39.3103,39.3266,39.2694,39.2858,11900.0
2014-09-15 12:30:00,48.14,48.23,48.12,48.23,32300.0,39.2858,39.3592,39.2694,39.3592,32300.0
2014-09-15 13:00:00,48.24,48.32,48.23,48.3,14900.0,39.3674,39.4327,39.3592,39.4163,14900.0
2014-09-15 13:30:00,48.31,48.34,48.28,48.31,9300.0,39.4245,39.449,39.4,39.4245,9300.0
2014-09-15 14:00:00,48.31,48.47,48.31,48.47,13800.0,39.4245,39.5551,39.4245,39.5551,13800.0
2014-09-15 14:30:00,48.47,48.52,48.39,48.4,15600.0,39.5551,39.5959,39.4898,39.4979,15600.0
2014-09-15 15:00:00,48.4,48.46,48.37,48.45,36600.0,39.4979,39.5469,39.4735,39.5388,36600.0
2014-09-15 15:30:00,48.46,48.49,48.41,48.44,179600.0,39.5469,39.5714,39.5061,39.5306,179600.0
2014-09-16 09:30:00,48.53,48.55,48.24,48.54,48600.0,39.604,39.6204,39.3674,39.6122,48600.0
2014-09-16 10:00:00,48.53,48.63,48.45,48.46,32500.0,39.604,39.6856,39.5388,39.5469,32500.0
2014-09-16 10:30:00,48.47,48.51,48.33,48.34,43200.0,39.5551,39.5877,39.4408,39.449,43200.0
2014-09-16 11:00:00,48.34,48.46,48.25,48.45,21700.0,39.449,39.5469,39.3755,39.5388,21700.0
2014-09-16 11:30:00,48.45,48.6,48.45,48.55,41600.0,39.5388,39.6612,39.5388,39.6204,41600.0
2014-09-16 12:00:00,48.55,48.61,48.46,48.59,13200.0,39.6204,39.6693,39.5469,39.653,13200.0
2014-09-16 12:30:00,48.58,48.58,48.39,48.4,137500.0,39.6448,39.6448,39.4898,39.4979,137500.0
2014-09-16 13:00:00,48.41,48.52,48.41,48.5,19600.0,39.5061,39.5959,39.5061,39.5796,19600.0
2014-09-16 13:30:00,48.5,48.55,48.48,48.52,17500.0,39.5796,39.6204,39.5632,39.5959,17500.0
2014-09-16 14:00:00,48.52,48.53,48.41,48.42,39800.0,39.5959,39.604,39.5061,39.5143,39800.0
2014-09-16 14:30:00,48.43,48.45,48.3,48.32,42800.0,39.5224,39.5388,39.4163,39.4327,42800.0
2014-09-16 15:00:00,48.32,48.34,48.23,48.24,52400.0,39.4327,39.449,39.3592,39.3674,52400.0
2014-09-16 15:30:00,48.24,48.26,48.19,48.2,129100.0,39.3674,39.3837,39.3266,39.3347,129100.0
2014-09-17 09:30:00,48.02,48.48,48.02,48.13,77100.0,39.1878,39.5632,39.1878,39.2776,77100.0
2014-09-17 10:00:00,48.09,48.13,47.66,47.84,96500.0,39.245,39.2776,38.8941,39.0409,96500.0
2014-09-17 10:30:00,47.86,47.86,47.51,47.53,58500.0,39.0573,39.0573,38.7716,38.788,58500.0
2014-09-17 11:00:00,47.52,47.69,47.48,47.54,47600.0,38.7798,38.9185,38.7472,38.7961,47600.0
2014-09-17 11:30:00,47.54,47.56,47.44,47.45,37900.0,38.7961,38.8124,38.7145,38.7227,37900.0
2014-09-17 12:00:00,47.45,47.57,47.45,47.51,28200.0,38.7227,38.8206,38.7227,38.7716,28200.0
2014-09-17 12:30:00,47.51,47.57,47.43,47.53,36800.0,38.7716,38.8206,38.7064,38.788,36800.0
2014-09-17 13:00:00,47.53,47.56,47.4,47.4,26700.0,38.788,38.8124,38.6819,38.6819,26700.0
2014-09-17 13:30:00,47.41,47.65,47.39,47.65,44000.0,38.69,38.8859,38.6737,38.8859,44000.0
2014-09-17 14:00:00,47.68,47.83,47.47,47.82,62200.0,38.9104,39.0328,38.739,39.0246,62200.0
2014-09-17 14:30:00,47.8,47.8,47.56,47.77,68500.0,39.0083,39.0083,38.8124,38.9838,68500.0
2014-09-17 15:00:00,47.76,47.94,47.76,47.84,83100.0,38.9757,39.1226,38.9757,39.0409,83100.0
2014-09-17 15:30:00,47.83,47.85,47.66,47.69,121800.0,39.0328,39.0491,38.8941,38.9185,121800.0
2014-09-18 09:30:00,47.75,47.94,47.61,47.64,25200.0,38.9675,39.1226,38.8533,38.8777,25200.0
2014-09-18 10:00:00,47.63,47.85,47.61,47.71,59900.0,38.8696,39.0491,38.8533,38.9349,59900.0
2014-09-18 10:30:00,47.69,47.97,47.69,47.87,49400.0,38.9185,39.147,38.9185,39.0654,49400.0
2014-09-18 11:00:00,47.88,47.9,47.79,47.86,25200.0,39.0736,39.0899,39.0001,39.0573,25200.0
2014-09-18 11:30:00,47.85,47.95,47.84,47.85,88100.0,39.0491,39.1307,39.0409,39.0491,88100.0
2014-09-18 12:00:00,47.87,47.88,47.74,47.78,104800.0,39.0654,39.0736,38.9593,38.992,104800.0
2014-09-18 12:30:00,47.78,47.79,47.74,47.77,32300.0,38.992,39.0001,38.9593,38.9838,32300.0
2014-09-18 13:00:00,47.78,47.79,47.7,47.74,63000.0,38.992,39.0001,38.9267,38.9593,63000.0
2014-09-18 13:30:00,47.74,47.79,47.73,47.76,34300.0,38.9593,39.0001,38.9512,38.9757,34300.0
2014-09-18 14:00:00,47.76,47.84,47.72,47.79,41100.0,38.9757,39.0409,38.943,39.0001,41100.0
2014-09-18 14:30:00,47.8,47.84,47.79,47.84,79900.0,39.0083,39.0409,39.0001,39.0409,79900.0
2014-09-18 15:00:00,47.83,47.89,47.81,47.89,55700.0,39.0328,39.0818,39.0165,39.0818,55700.0
2014-09-18 15:30:00,47.89,47.94,47.88,47.91,121900.0,39.0818,39.1226,39.0736,39.0981,121900.0
2014-09-19 09:30:00,47.9,48.24,47.86,48.07,145200.0,39.0899,39.3674,39.0573,39.2286,145200.0
2014-09-19 10:00:00,48.09,48.1,47.76,47.8,75100.0,39.245,39.2531,38.9757,39.0083,75100.0
2014-09-19 10:30:00,47.79,47.8,47.55,47.63,96500.0,39.0001,39.0083,38.8043,38.8696,96500.0
2014-09-19 11:00:00,47.63,47.72,47.58,47.69,22900.0,38.8696,38.943,38.8288,38.9185,22900.0
2014-09-19 11:30:00,47.67,47.67,47.42,47.45,29100.0,38.9022,38.9022,38.6982,38.7227,29100.0
2014-09-19 12:00:00,47.45,47.45,47.32,47.42,29600.0,38.7227,38.7227,38.6166,38.6982,29600.0
2014-09-19 12:30:00,47.42,47.49,47.41,47.49,19800.0,38.6982,38.7553,38.69,38.7553,19800.0
2014-09-19 13:00:00,47.49,47.52,47.45,47.51,31400.0,38.7553,38.7798,38.7227,38.7716,31400.0
2014-09-19 13:30:00,47.52,47.69,47.49,47.68,121600.0,38.7798,38.9185,38.7553,38.9104,121600.0
2014-09-19 14:00:00,47.68,47.78,47.66,47.75,39600.0,38.9104,38.992,38.8941,38.9675,39600.0
2014-09-19 14:30:00,47.73,47.76,47.7,47.72,28900.0,38.9512,38.9757,38.9267,38.943,28900.0
2014-09-19 15:00:00,47.73,47.84,47.73,47.83,36200.0,38.9512,39.0409,38.9512,39.0328,36200.0
2014-09-19 15:30:00,47.83,47.92,47.8,47.81,139400.0,39.0328,39.1062,39.0083,39.0165,139400.0
2014-09-22 09:30:00,47.74,47.8,47.36,47.72,84500.0,38.9593,39.0083,38.6492,38.943,84500.0
2014-09-22 10:00:00,47.72,47.98,47.67,47.85,85000.0,38.943,39.1552,38.9022,39.0491,85000.0
2014-09-22 10:30:00,47.85,47.86,47.63,47.72,131700.0,39.0491,39.0573,38.8696,38.943,131700.0
2014-09-22 11:00:00,47.71,47.84,47.66,47.71,55200.0,38.9349,39.0409,38.8941,38.9349,55200.0
2014-09-22 11:30:00,47.7,47.71,47.59,47.67,96800.0,38.9267,38.9349,38.8369,38.9022,96800.0
2014-09-22 12:00:00,47.66,47.69,47.53,47.59,48500.0,38.8941,38.9185,38.788,38.8369,48500.0
2014-09-22 12:30:00,47.59,47.83,47.57,47.77,65300.0,38.8369,39.0328,38.8206,38.9838,65300.0
2014-09-22 13:00:00,47.75,47.83,47.7,47.82,42500.0,38.9675,39.0328,38.9267,39.0246,42500.0
2014-09-22 13:30:00,47.83,47.84,47.7,47.7,69100.0,39.0328,39.0409,38.9267,38.9267,69100.0
2014-09-22 14:00:00,47.69,47.73,47.56,47.59,59400.0,38.9185,38.9512,38.8124,38.8369,59400.0
2014-09-22 14:30:00,47.59,47.71,47.58,47.7,52300.0,38.8369,38.9349,38.8288,38.9267,52300.0
2014-09-22 15:00:00,47.7,47.73,47.65,47.73,64800.0,38.9267,38.9512,38.8859,38.9512,64800.0
2014-09-22 15:30:00,47.73,47.78,47.69,47.73,126800.0,38.9512,38.992,38.9185,38.9512,126800.0
2014-09-23 09:30:00,47.25,47.4,47.05,47.24,159600.0,38.5595,38.6819,38.3962,38.5513,159600.0
2014-09-23 10:00:00,47.22,47.34,47.16,47.2,206000.0,38.535,38.6329,38.486,38.5187,206000.0
2014-09-23 10:30:00,47.2,47.24,46.91,46.92,170600.0,38.5187,38.5513,38.282,38.2902,170600.0
2014-09-23 11:00:00,46.92,47.01,46.84,46.94,124700.0,38.2902,38.3636,38.2249,38.3065,124700.0
2014-09-23 11:30:00,46.93,47.05,46.9,46.93,113300.0,38.2983,38.3962,38.2738,38.2983,113300.0
2014-09-23 12:00:00,46.93,46.94,46.55,46.64,84200.0,38.2983,38.3065,37.9882,38.0617,84200.0
2014-09-23 12:30:00,46.63,46.79,46.57,46.58,46700.0,38.0535,38.1841,38.0045,38.0127,46700.0
2014-09-23 13:00:00,46.57,46.67,46.57,46.62,107400.0,38.0045,38.0861,38.0045,38.0453,107400.0
2014-09-23 13:30:00,46.62,46.84,46.6,46.8,59900.0,38.0453,38.2249,38.029,38.1922,59900.0
2014-09-23 14:00:00,46.8,46.85,46.73,46.84,65400.0,38.1922,38.233,38.1351,38.2249,65400.0
2014-09-23 14:30:00,46.84,46.94,46.79,46.92,95700.0,38.2249,38.3065,38.1841,38.2902,95700.0
2014-09-23 15:00:00,46.9,46.98,46.86,46.93,97500.0,38.2738,38.3391,38.2412,38.2983,97500.0
2014-09-23 15:30:00,46.93,46.93,46.7,46.81,329100.0,38.2983,38.2983,38.1106,38.2004,329100.0
2014-09-24 09:30:00,46.72,46.95,46.62,46.63,67500.0,38.1269,38.3146,38.0453,38.0535,67500.0
2014-09-24 10:00:00,46.65,46.78,46.43,46.56,154500.0,38.0698,38.1759,37.8903,37.9964,154500.0
2014-09-24 10:30:00,46.57,46.75,46.55,46.63,38400.0,38.0045,38.1514,37.9882,38.0535,38400.0
2014-09-24 11:00:00,46.62,46.8,46.59,46.8,46000.0,38.0453,38.1922,38.0209,38.1922,46000.0
2014-09-24 11:30:00,46.8,46.87,46.75,46.86,104700.0,38.1922,38.2494,38.1514,38.2412,104700.0
2014-09-24 12:00:00,46.85,46.9,46.81,46.9,43900.0,38.233,38.2738,38.2004,38.2738,43900.0
2014-09-24 12:30:00,46.9,46.96,46.85,46.87,50900.0,38.2738,38.3228,38.233,38.2494,50900.0
2014-09-24 13:00:00,46.88,46.94,46.82,46.93,57100.0,38.2575,38.3065,38.2086,38.2983,57100.0
2014-09-24 13:30:00,46.92,46.93,46.82,46.83,45800.0,38.2902,38.2983,38.2086,38.2167,45800.0
2014-09-24 14:00:00,46.84,46.93,46.81,46.9,43300.0,38.2249,38.2983,38.2004,38.2738,43300.0
2014-09-24 14:30:00,46.91,46.95,46.88,46.94,34700.0,38.282,38.3146,38.2575,38.3065,34700.0
2014-09-24 15:00:00,46.95,47.0,46.92,46.96,60000.0,38.3146,38.3554,38.2902,38.3228,60000.0
2014-09-24 15:30:00,46.96,47.02,46.93,46.95,170400.0,38.3228,38.3718,38.2983,38.3146,170400.0
2014-09-25 09:30:00,46.75,46.94,46.62,46.66,75100.0,38.1514,38.3065,38.0453,38.078,75100.0
2014-09-25 10:00:00,46.63,46.76,46.5,46.53,87900.0,38.0535,38.1596,37.9474,37.9719,87900.0
2014-09-25 10:30:00,46.54,46.54,46.34,46.45,98500.0,37.9801,37.9801,37.8168,37.9066,98500.0
2014-09-25 11:00:00,46.43,46.49,46.31,46.49,111700.0,37.8903,37.9392,37.7924,37.9392,111700.0
2014-09-25 11:30:00,46.48,46.5,46.3,46.36,44700.0,37.9311,37.9474,37.7842,37.8332,44700.0
2014-09-25 12:00:00,46.38,46.47,46.29,46.31,43800.0,37.8495,37.9229,37.776,37.7924,43800.0
2014-09-25 12:30:00,46.3,46.34,46.26,46.3,40600.0,37.7842,37.8168,37.7516,37.7842,40600.0
2014-09-25 13:00:00,46.28,46.35,46.25,46.25,60500.0,37.7679,37.825,37.7434,37.7434,60500.0
2014-09-25 13:30:00,46.28,46.29,46.12,46.19,44800.0,37.7679,37.776,37.6373,37.6944,44800.0
2014-09-25 14:00:00,46.16,46.21,46.12,46.21,36800.0,37.6699,37.7107,37.6373,37.7107,36800.0
2014-09-25 14:30:00,46.22,46.34,46.2,46.23,82700.0,37.7189,37.8168,37.7026,37.7271,82700.0
2014-09-25 15:00:00,46.23,46.24,46.12,46.16,77600.0,37.7271,37.7352,37.6373,37.6699,77600.0
2014-09-25 15:30:00,46.16,46.34,46.13,46.18,141800.0,37.6699,37.8168,37.6455,37.6863,141800.0
2014-09-26 09:30:00,46.33,46.42,46.06,46.27,60700.0,37.8087,37.8821,37.5883,37.7597,60700.0
2014-09-26 10:00:00,46.32,46.45,46.25,46.26,59100.0,37.8005,37.9066,37.7434,37.7516,59100.0
2014-09-26 10:30:00,46.25,46.36,46.21,46.33,63900.0,37.7434,37.8332,37.7107,37.8087,63900.0
2014-09-26 11:00:00,46.33,46.39,46.25,46.29,28800.0,37.8087,37.8576,37.7434,37.776,28800.0
2014-09-26 11:30:00,46.29,46.35,46.22,46.35,36600.0,37.776,37.825,37.7189,37.825,36600.0
2014-09-26 12:00:00,46.34,46.36,46.22,46.27,38000.0,37.8168,37.8332,37.7189,37.7597,38000.0
2014-09-26 12:30:00,46.27,46.28,46.21,46.26,26600.0,37.7597,37.7679,37.7107,37.7516,26600.0
2014-09-26 13:00:00,46.25,46.28,46.25,46.28,35300.0,37.7434,37.7679,37.7434,37.7679,35300.0
2014-09-26 13:30:00,46.28,46.29,46.27,46.29,30400.0,37.7679,37.776,37.7597,37.776,30400.0
2014-09-26 14:00:00,46.29,46.5,46.28,46.45,73600.0,37.776,37.9474,37.7679,37.9066,73600.0
2014-09-26 14:30:00,46.45,46.5,46.45,46.48,37000.0,37.9066,37.9474,37.9066,37.9311,37000.0
2014-09-26 15:00:00,46.48,46.5,46.38,46.4,83600.0,37.9311,37.9474,37.8495,37.8658,83600.0
2014-09-26 15:30:00,46.4,46.46,46.31,46.41,184100.0,37.8658,37.9148,37.7924,37.874,184100.0
2014-09-29 09:30:00,44.86,45.51,44.65,45.24,248300.0,36.609,37.1395,36.4377,36.9192,248300.0
2014-09-29 10:00:00,45.24,45.52,45.1,45.1,165400.0,36.9192,37.1477,36.8049,36.8049,165400.0
2014-09-29 10:30:00,45.11,45.46,45.1,45.42,127400.0,36.8131,37.0987,36.8049,37.0661,127400.0
2014-09-29 11:00:00,45.44,45.66,45.44,45.64,115700.0,37.0824,37.2619,37.0824,37.2456,115700.0
2014-09-29 11:30:00,45.66,45.69,45.56,45.65,59900.0,37.2619,37.2864,37.1803,37.2537,59900.0
2014-09-29 12:00:00,45.65,45.65,45.47,45.5,68000.0,37.2537,37.2537,37.1069,37.1313,68000.0
2014-09-29 12:30:00,45.49,45.66,45.44,45.66,63700.0,37.1232,37.2619,37.0824,37.2619,63700.0
2014-09-29 13:00:00,45.65,45.74,45.54,45.62,74300.0,37.2537,37.3272,37.164,37.2293,74300.0
2014-09-29 13:30:00,45.62,45.69,45.59,45.6,67400.0,37.2293,37.2864,37.2048,37.2129,67400.0
2014-09-29 14:00:00,45.61,45.63,45.51,45.53,84800.0,37.2211,37.2374,37.1395,37.1558,84800.0
2014-09-29 14:30:00,45.53,45.55,45.42,45.44,100200.0,37.1558,37.1721,37.0661,37.0824,100200.0
2014-09-29 15:00:00,45.44,45.57,45.3,45.5,152600.0,37.0824,37.1885,36.9681,37.1313,152600.0
2014-09-29 15:30:00,45.5,45.58,45.45,45.45,265800.0,37.1313,37.1966,37.0905,37.0905,265800.0
2014-09-30 09:30:00,45.33,45.61,45.23,45.26,79300.0,36.9926,37.2211,36.911,36.9355,79300.0
2014-09-30 10:00:00,45.22,45.37,45.13,45.19,111500.0,36.9028,37.0252,36.8294,36.8784,111500.0
2014-09-30 10:30:00,45.17,45.27,45.11,45.25,69000.0,36.862,36.9436,36.8131,36.9273,69000.0
2014-09-30 11:00:00,45.23,45.3,45.15,45.19,44100.0,36.911,36.9681,36.8457,36.8784,44100.0
2014-09-30 11:30:00,45.2,45.2,44.98,45.0,44700.0,36.8865,36.8865,36.707,36.7233,44700.0
2014-09-30 12:00:00,45.01,45.04,44.86,44.89,105400.0,36.7315,36.7559,36.609,36.6335,105400.0
2014-09-30 12:30:00,44.87,44.88,44.62,44.78,231300.0,36.6172,36.6254,36.4132,36.5438,231300.0
2014-09-30 13:00:00,44.77,44.94,44.71,44.73,85000.0,36.5356,36.6743,36.4866,36.503,85000.0
2014-09-30 13:30:00,44.73,44.75,44.47,44.48,61100.0,36.503,36.5193,36.2908,36.2989,61100.0
2014-09-30 14:00:00,44.48,44.58,44.45,44.57,135700.0,36.2989,36.3805,36.2745,36.3724,135700.0
2014-09-30 14:30:00,44.57,44.71,44.53,44.66,121200.0,36.3724,36.4866,36.3397,36.4458,121200.0
2014-09-30 15:00:00,44.65,44.76,44.6,44.68,114300.0,36.4377,36.5274,36.3969,36.4622,114300.0
2014-09-30 15:30:00,44.69,44.83,44.64,44.66,296200.0,36.4703,36.5846,36.4295,36.4458,296200.0
2014-10-01 09:30:00,44.51,44.65,44.31,44.53,103000.0,36.3234,36.4377,36.1602,36.3397,103000.0
2014-10-01 10:00:00,44.51,44.59,44.37,44.57,173100.0,36.3234,36.3887,36.2092,36.3724,173100.0
2014-10-01 10:30:00,44.58,44.78,44.52,44.78,185400.0,36.3805,36.5438,36.3316,36.5438,185400.0
2014-10-01 11:00:00,44.78,45.0,44.66,44.7,221800.0,36.5438,36.7233,36.4458,36.4785,221800.0
2014-10-01 11:30:00,44.69,44.74,44.55,44.7,96100.0,36.4703,36.5111,36.3561,36.4785,96100.0
2014-10-01 12:00:00,44.7,44.72,44.53,44.55,100200.0,36.4785,36.4948,36.3397,36.3561,100200.0
2014-10-01 12:30:00,44.55,44.55,44.21,44.21,79800.0,36.3561,36.3561,36.0786,36.0786,79800.0
2014-10-01 13:00:00,44.22,44.25,43.99,44.02,109900.0,36.0868,36.1112,35.8991,35.9235,109900.0
2014-10-01 13:30:00,44.02,44.02,43.87,43.89,107500.0,35.9235,35.9235,35.8011,35.8175,107500.0
2014-10-01 14:00:00,43.89,44.01,43.78,43.96,151600.0,35.8175,35.9154,35.7277,35.8746,151600.0
2014-10-01 14:30:00,43.96,44.01,43.91,43.91,121700.0,35.8746,35.9154,35.8338,35.8338,121700.0
2014-10-01 15:00:00,43.9,43.94,43.73,43.89,203600.0,35.8256,35.8583,35.6869,35.8175,203600.0
2014-10-01 15:30:00,43.9,44.03,43.86,43.97,404400.0,35.8256,35.9317,35.793,35.8827,404400.0
2014-10-02 09:30:00,43.8,44.1,43.8,43.96,62900.0,35.744,35.9888,35.744,35.8746,62900.0
2014-10-02 10:00:00,43.95,43.96,43.72,43.85,60600.0,35.8664,35.8746,35.6787,35.7848,60600.0
2014-10-02 10:30:00,43.85,43.85,43.58,43.63,32300.0,35.7848,35.7848,35.5645,35.6053,32300.0
2014-10-02 11:00:00,43.61,43.67,43.46,43.49,28300.0,35.589,35.6379,35.4665,35.491,28300.0
2014-10-02 11:30:00,43.49,43.49,43.26,43.38,30700.0,35.491,35.491,35.3033,35.4013,30700.0
2014-10-02 12:00:00,43.38,43.48,43.36,43.48,34400.0,35.4013,35.4829,35.3849,35.4829,34400.0
2014-10-02 12:30:00,43.49,43.54,43.45,43.53,35900.0,35.491,35.5318,35.4584,35.5237,35900.0
2014-10-02 13:00:00,43.55,43.78,43.52,43.78,37200.0,35.54,35.7277,35.5155,35.7277,37200.0
2014-10-02 13:30:00,43.78,43.86,43.73,43.75,56100.0,35.7277,35.793,35.6869,35.7032,56100.0
2014-10-02 14:00:00,43.73,43.91,43.71,43.88,73100.0,35.6869,35.8338,35.6706,35.8093,73100.0
2014-10-02 14:30:00,43.88,44.0,43.81,43.97,51800.0,35.8093,35.9072,35.7522,35.8827,51800.0
2014-10-02 15:00:00,43.97,44.0,43.86,43.87,64200.0,35.8827,35.9072,35.793,35.8011,64200.0
2014-10-02 15:30:00,43.86,43.86,43.73,43.76,189200.0,35.793,35.793,35.6869,35.7114,189200.0
2014-10-03 09:30:00,43.99,44.32,43.97,44.17,71500.0,35.8991,36.1684,35.8827,36.046,71500.0
2014-10-03 10:00:00,44.19,44.2,44.07,44.11,52200.0,36.0623,36.0704,35.9644,35.997,52200.0
2014-10-03 10:30:00,44.11,44.12,44.01,44.09,38100.0,35.997,36.0052,35.9154,35.9807,38100.0
2014-10-03 11:00:00,44.09,44.19,44.07,44.16,36800.0,35.9807,36.0623,35.9644,36.0378,36800.0
2014-10-03 11:30:00,44.16,44.18,44.02,44.07,16000.0,36.0378,36.0541,35.9235,35.9644,16000.0
2014-10-03 12:00:00,44.07,44.16,44.04,44.14,25400.0,35.9644,36.0378,35.9399,36.0215,25400.0
2014-10-03 12:30:00,44.16,44.16,44.05,44.05,31200.0,36.0378,36.0378,35.948,35.948,31200.0
2014-10-03 13:00:00,44.05,44.08,43.97,43.97,25600.0,35.948,35.9725,35.8827,35.8827,25600.0
2014-10-03 13:30:00,43.98,43.99,43.88,43.91,30800.0,35.8909,35.8991,35.8093,35.8338,30800.0
2014-10-03 14:00:00,43.92,44.01,43.92,43.99,27500.0,35.8419,35.9154,35.8419,35.8991,27500.0
2014-10-03 14:30:00,44.0,44.01,43.91,43.92,37100.0,35.9072,35.9154,35.8338,35.8419,37100.0
2014-10-03 15:00:00,43.92,43.94,43.84,43.89,60500.0,35.8419,35.8583,35.7767,35.8175,60500.0
2014-10-03 15:30:00,43.89,43.99,43.89,43.92,207700.0,35.8175,35.8991,35.8175,35.8419,207700.0
2014-10-06 09:30:00,44.13,44.44,44.01,44.17,58500.0,36.0133,36.2663,35.9154,36.046,58500.0
2014-10-06 10:00:00,44.17,44.25,43.99,44.06,63400.0,36.046,36.1112,35.8991,35.9562,63400.0
2014-10-06 10:30:00,44.07,44.18,43.9,44.0,75600.0,35.9644,36.0541,35.8256,35.9072,75600.0
2014-10-06 11:00:00,44.0,44.1,43.94,44.0,50400.0,35.9072,35.9888,35.8583,35.9072,50400.0
2014-10-06 11:30:00,44.0,44.05,43.72,43.88,36500.0,35.9072,35.948,35.6787,35.8093,36500.0
2014-10-06 12:00:00,43.87,43.99,43.87,43.89,37900.0,35.8011,35.8991,35.8011,35.8175,37900.0
2014-10-06 12:30:00,43.89,43.92,43.79,43.9,31300.0,35.8175,35.8419,35.7359,35.8256,31300.0
2014-10-06 13:00:00,43.89,44.08,43.85,44.06,27900.0,35.8175,35.9725,35.7848,35.9562,27900.0
2014-10-06 13:30:00,44.07,44.09,43.99,44.05,33100.0,35.9644,35.9807,35.8991,35.948,33100.0
2014-10-06 14:00:00,44.05,44.18,43.97,44.11,39900.0,35.948,36.0541,35.8827,35.997,39900.0
2014-10-06 14:30:00,44.11,44.17,44.07,44.1,38300.0,35.997,36.046,35.9644,35.9888,38300.0
2014-10-06 15:00:00,44.11,44.19,44.05,44.16,56300.0,35.997,36.0623,35.948,36.0378,56300.0
2014-10-06 15:30:00,44.15,44.18,44.06,44.08,137700.0,36.0296,36.0541,35.9562,35.9725,137700.0
2014-10-07 09:30:00,44.05,44.05,43.72,43.93,61300.0,35.948,35.948,35.6787,35.8501,61300.0
2014-10-07 10:00:00,43.94,43.95,43.65,43.7,27800.0,35.8583,35.8664,35.6216,35.6624,27800.0
2014-10-07 10:30:00,43.72,43.79,43.57,43.57,42400.0,35.6787,35.7359,35.5563,35.5563,42400.0
2014-10-07 11:00:00,43.56,43.59,43.41,43.5,53600.0,35.5482,35.5726,35.4257,35.4992,53600.0
2014-10-07 11:30:00,43.51,43.58,43.44,43.54,25400.0,35.5074,35.5645,35.4502,35.5318,25400.0
2014-10-07 12:00:00,43.53,43.56,43.45,43.46,25500.0,35.5237,35.5482,35.4584,35.4665,25500.0
2014-10-07 12:30:00,43.47,43.48,43.33,43.42,26000.0,35.4747,35.4829,35.3605,35.4339,26000.0
2014-10-07 13:00:00,43.43,43.5,43.36,43.48,18900.0,35.4421,35.4992,35.3849,35.4829,18900.0
2014-10-07 13:30:00,43.48,43.48,43.36,43.41,16400.0,35.4829,35.4829,35.3849,35.4257,16400.0
2014-10-07 14:00:00,43.39,43.39,43.25,43.26,30400.0,35.4094,35.4094,35.2952,35.3033,30400.0
2014-10-07 14:30:00,43.26,43.26,43.12,43.13,69900.0,35.3033,35.3033,35.1891,35.1972,69900.0
2014-10-07 15:00:00,43.13,43.13,42.95,43.03,83100.0,35.1972,35.1972,35.0503,35.1156,83100.0
2014-10-07 15:30:00,43.04,43.11,42.95,42.95,181900.0,35.1238,35.1809,35.0503,35.0503,181900.0
2014-10-08 09:30:00,43.09,43.25,42.96,43.0,46800.0,35.1646,35.2952,35.0585,35.0912,46800.0
2014-10-08 10:00:00,43.02,43.05,42.8,42.89,63100.0,35.1075,35.132,34.9279,35.0014,63100.0
2014-10-08 10:30:00,42.87,42.92,42.63,42.69,54300.0,34.9851,35.0259,34.7892,34.8382,54300.0
2014-10-08 11:00:00,42.69,42.87,42.64,42.87,46500.0,34.8382,34.9851,34.7974,34.9851,46500.0
2014-10-08 11:30:00,42.85,42.92,42.72,42.85,40600.0,34.9687,35.0259,34.8627,34.9687,40600.0
2014-10-08 12:00:00,42.86,42.89,42.77,42.77,29100.0,34.9769,35.0014,34.9035,34.9035,29100.0
2014-10-08 12:30:00,42.77,42.8,42.72,42.75,34600.0,34.9035,34.9279,34.8627,34.8871,34600.0
2014-10-08 13:00:00,42.76,42.84,42.72,42.77,36100.0,34.8953,34.9606,34.8627,34.9035,36100.0
2014-10-08 13:30:00,42.77,42.88,42.75,42.82,64900.0,34.9035,34.9932,34.8871,34.9443,64900.0
2014-10-08 14:00:00,42.82,43.16,42.81,43.12,102700.0,34.9443,35.2217,34.9361,35.1891,102700.0
2014-10-08 14:30:00,43.14,43.31,43.11,43.24,66400.0,35.2054,35.3441,35.1809,35.287,66400.0
2014-10-08 15:00:00,43.25,43.52,43.23,43.5,103200.0,35.2952,35.5155,35.2788,35.4992,103200.0
2014-10-08 15:30:00,43.48,43.6,43.41,43.56,156400.0,35.4829,35.5808,35.4257,35.5482,156400.0
2014-10-09 09:30:00,43.46,43.48,43.02,43.17,98500.0,35.4665,35.4829,35.1075,35.2299,98500.0
2014-10-09 10:00:00,43.17,43.38,43.08,43.27,37700.0,35.2299,35.4013,35.1564,35.3115,37700.0
2014-10-09 10:30:00,43.25,43.25,42.95,43.08,31300.0,35.2952,35.2952,35.0503,35.1564,31300.0
2014-10-09 11:00:00,43.07,43.16,43.0,43.07,57900.0,35.1483,35.2217,35.0912,35.1483,57900.0
2014-10-09 11:30:00,43.08,43.09,42.7,42.82,90600.0,35.1564,35.1646,34.8463,34.9443,90600.0
2014-10-09 12:00:00,42.8,42.91,42.67,42.69,48000.0,34.9279,35.0177,34.8218,34.8382,48000.0
2014-10-09 12:30:00,42.68,42.92,42.64,42.9,61000.0,34.83,35.0259,34.7974,35.0095,61000.0
2014-10-09 13:00:00,42.91,42.93,42.66,42.86,43400.0,35.0177,35.034,34.8137,34.9769,43400.0
2014-10-09 13:30:00,42.84,43.07,42.82,42.86,49200.0,34.9606,35.1483,34.9443,34.9769,49200.0
2014-10-09 14:00:00,42.85,42.85,42.69,42.73,80100.0,34.9687,34.9687,34.8382,34.8708,80100.0
2014-10-09 14:30:00,42.71,42.84,42.7,42.75,165500.0,34.8545,34.9606,34.8463,34.8871,165500.0
2014-10-09 15:00:00,42.74,42.83,42.7,42.81,113200.0,34.879,34.9524,34.8463,34.9361,113200.0
2014-10-09 15:30:00,42.81,42.89,42.64,42.64,219900.0,34.9361,35.0014,34.7974,34.7974,219900.0
2014-10-10 09:30:00,42.6,42.92,42.45,42.64,39800.0,34.7647,35.0259,34.6423,34.7974,39800.0
2014-10-10 10:00:00,42.64,42.69,42.26,42.32,87600.0,34.7974,34.8382,34.4873,34.5362,87600.0
2014-10-10 10:30:00,42.3,42.33,42.12,42.19,40200.0,34.5199,34.5444,34.373,34.4301,40200.0
2014-10-10 11:00:00,42.19,42.38,42.1,42.16,50700.0,34.4301,34.5852,34.3567,34.4057,50700.0
2014-10-10 11:30:00,42.12,42.34,42.1,42.32,52200.0,34.373,34.5525,34.3567,34.5362,52200.0
2014-10-10 12:00:00,42.32,42.61,42.31,42.57,42500.0,34.5362,34.7729,34.5281,34.7402,42500.0
2014-10-10 12:30:00,42.56,42.73,42.52,42.52,54200.0,34.7321,34.8708,34.6994,34.6994,54200.0
2014-10-10 13:00:00,42.53,42.57,42.27,42.34,42600.0,34.7076,34.7402,34.4954,34.5525,42600.0
2014-10-10 13:30:00,42.33,42.48,42.33,42.39,31200.0,34.5444,34.6668,34.5444,34.5933,31200.0
2014-10-10 14:00:00,42.41,42.44,42.35,42.4,53400.0,34.6097,34.6342,34.5607,34.6015,53400.0
2014-10-10 14:30:00,42.39,42.4,42.22,42.25,50300.0,34.5933,34.6015,34.4546,34.4791,50300.0
2014-10-10 15:00:00,42.26,42.29,42.11,42.17,68000.0,34.4873,34.5117,34.3648,34.4138,68000.0
2014-10-10 15:30:00,42.18,42.18,41.96,41.97,163900.0,34.422,34.422,34.2424,34.2506,163900.0
2014-10-13 09:30:00,41.97,42.39,41.61,41.82,48700.0,34.2506,34.5933,33.9568,34.1282,48700.0
2014-10-13 10:00:00,41.84,41.95,41.61,41.62,32500.0,34.1445,34.2343,33.9568,33.965,32500.0
2014-10-13 10:30:00,41.63,41.83,41.57,41.75,47200.0,33.9731,34.1363,33.9242,34.0711,47200.0
2014-10-13 11:00:00,41.74,41.97,41.72,41.8,32600.0,34.0629,34.2506,34.0466,34.1119,32600.0
2014-10-13 11:30:00,41.81,41.98,41.8,41.85,47500.0,34.12,34.2588,34.1119,34.1527,47500.0
2014-10-13 12:00:00,41.86,42.02,41.82,42.02,81900.0,34.1608,34.2914,34.1282,34.2914,81900.0
2014-10-13 12:30:00,42.03,42.21,42.0,42.11,44400.0,34.2996,34.4465,34.2751,34.3648,44400.0
2014-10-13 13:00:00,42.11,42.19,41.99,42.14,62300.0,34.3648,34.4301,34.2669,34.3893,62300.0
2014-10-13 13:30:00,42.15,42.18,41.99,42.05,50900.0,34.3975,34.422,34.2669,34.3159,50900.0
2014-10-13 14:00:00,42.06,42.06,41.89,42.0,77600.0,34.324,34.324,34.1853,34.2751,77600.0
2014-10-13 14:30:00,42.0,42.0,41.85,41.86,44700.0,34.2751,34.2751,34.1527,34.1608,44700.0
2014-10-13 15:00:00,41.87,41.88,41.63,41.64,44000.0,34.169,34.1772,33.9731,33.9813,44000.0
2014-10-13 15:30:00,41.65,41.65,41.26,41.29,215600.0,33.9895,33.9895,33.6712,33.6957,215600.0
2014-10-14 09:30:00,41.63,41.87,41.47,41.5,50900.0,33.9731,34.169,33.8426,33.867,50900.0
2014-10-14 10:00:00,41.51,41.63,41.37,41.45,46000.0,33.8752,33.9731,33.761,33.8262,46000.0
2014-10-14 10:30:00,41.47,41.65,41.35,41.49,54000.0,33.8426,33.9895,33.7446,33.8589,54000.0
2014-10-14 11:00:00,41.5,41.7,41.5,41.67,93300.0,33.867,34.0303,33.867,34.0058,93300.0
2014-10-14 11:30:00,41.67,41.9,41.6,41.79,93300.0,34.0058,34.1935,33.9487,34.1037,93300.0
2014-10-14 12:00:00,41.8,41.96,41.75,41.85,82700.0,34.1119,34.2424,34.0711,34.1527,82700.0
2014-10-14 12:30:00,41.84,42.02,41.79,41.99,49800.0,34.1445,34.2914,34.1037,34.2669,49800.0
2014-10-14 13:00:00,41.99,42.3,41.97,42.0,46900.0,34.2669,34.5199,34.2506,34.2751,46900.0
2014-10-14 13:30:00,42.01,42.08,41.91,42.07,47200.0,34.2832,34.3404,34.2016,34.3322,47200.0
2014-10-14 14:00:00,42.06,42.26,42.01,42.16,90200.0,34.324,34.4873,34.2832,34.4057,90200.0
2014-10-14 14:30:00,42.15,42.16,41.95,41.98,65800.0,34.3975,34.4057,34.2343,34.2588,65800.0
2014-10-14 15:00:00,41.99,42.06,41.72,41.84,99700.0,34.2669,34.324,34.0466,34.1445,99700.0
2014-10-14 15:30:00,41.85,42.01,41.82,41.86,165900.0,34.1527,34.2832,34.1282,34.1608,165900.0
2014-10-15 09:30:00,41.35,41.35,40.63,41.27,112300.0,33.7446,33.7446,33.1571,33.6793,112300.0
2014-10-15 10:00:00,41.26,41.47,41.2,41.34,114900.0,33.6712,33.8426,33.6222,33.7365,114900.0
2014-10-15 10:30:00,41.31,41.32,40.94,41.18,112500.0,33.712,33.7201,33.41,33.6059,112500.0
2014-10-15 11:00:00,41.18,41.34,41.09,41.1,144700.0,33.6059,33.7365,33.5325,33.5406,144700.0
2014-10-15 11:30:00,41.11,41.23,40.98,41.17,92900.0,33.5488,33.6467,33.4427,33.5977,92900.0
2014-10-15 12:00:00,41.17,41.17,41.01,41.07,64700.0,33.5977,33.5977,33.4672,33.5161,64700.0
2014-10-15 12:30:00,41.07,41.07,40.77,40.82,66300.0,33.5161,33.5161,33.2713,33.3121,66300.0
2014-10-15 13:00:00,40.81,40.96,40.58,40.64,77100.0,33.304,33.4264,33.1163,33.1652,77100.0
2014-10-15 13:30:00,40.64,41.01,40.61,40.83,84400.0,33.1652,33.4672,33.1407,33.3203,84400.0
2014-10-15 14:00:00,40.82,41.06,40.67,40.99,95400.0,33.3121,33.508,33.1897,33.4508,95400.0
2014-10-15 14:30:00,40.99,41.41,40.93,41.36,110600.0,33.4508,33.7936,33.4019,33.7528,110600.0
2014-10-15 15:00:00,41.38,41.69,41.27,41.69,94300.0,33.7691,34.0221,33.6793,34.0221,94300.0
2014-10-15 15:30:00,41.67,42.06,41.63,41.79,256600.0,34.0058,34.324,33.9731,34.1037,256600.0
2014-10-16 09:30:00,41.28,42.05,41.24,41.94,55600.0,33.6875,34.3159,33.6549,34.2261,55600.0
2014-10-16 10:00:00,41.91,42.11,41.5,41.86,58700.0,34.2016,34.3648,33.867,34.1608,58700.0
2014-10-16 10:30:00,41.83,42.13,41.76,41.94,134900.0,34.1363,34.3812,34.0792,34.2261,134900.0
2014-10-16 11:00:00,41.9,42.27,41.83,42.24,63000.0,34.1935,34.4954,34.1363,34.4709,63000.0
2014-10-16 11:30:00,42.21,42.32,41.85,41.94,44600.0,34.4465,34.5362,34.1527,34.2261,44600.0
2014-10-16 12:00:00,41.9,42.18,41.85,42.06,44100.0,34.1935,34.422,34.1527,34.324,44100.0
2014-10-16 12:30:00,42.03,42.23,41.97,42.19,36200.0,34.2996,34.4628,34.2506,34.4301,36200.0
2014-10-16 13:00:00,42.2,42.38,42.15,42.33,29100.0,34.4383,34.5852,34.3975,34.5444,29100.0
2014-10-16 13:30:00,42.35,42.49,42.19,42.22,27400.0,34.5607,34.675,34.4301,34.4546,27400.0
2014-10-16 14:00:00,42.26,42.42,42.2,42.31,37100.0,34.4873,34.6178,34.4383,34.5281,37100.0
2014-10-16 14:30:00,42.33,42.42,42.22,42.3,45600.0,34.5444,34.6178,34.4546,34.5199,45600.0
2014-10-16 15:00:00,42.31,42.56,42.21,42.52,77400.0,34.5281,34.7321,34.4465,34.6994,77400.0
2014-10-16 15:30:00,42.53,42.62,42.37,42.57,198500.0,34.7076,34.781,34.577,34.7402,198500.0
2014-10-17 09:30:00,42.84,43.09,42.8,42.98,91200.0,34.9606,35.1646,34.9279,35.0748,91200.0
2014-10-17 10:00:00,42.98,43.24,42.96,43.24,36400.0,35.0748,35.287,35.0585,35.287,36400.0
2014-10-17 10:30:00,43.26,43.29,43.03,43.18,36000.0,35.3033,35.3278,35.1156,35.238,36000.0
2014-10-17 11:00:00,43.18,43.3,43.11,43.24,43800.0,35.238,35.336,35.1809,35.287,43800.0
2014-10-17 11:30:00,43.24,43.41,43.2,43.3,77800.0,35.287,35.4257,35.2544,35.336,77800.0
2014-10-17 12:00:00,43.32,43.39,43.2,43.28,42500.0,35.3523,35.4094,35.2544,35.3197,42500.0
2014-10-17 12:30:00,43.28,43.32,43.11,43.2,53500.0,35.3197,35.3523,35.1809,35.2544,53500.0
2014-10-17 13:00:00,43.2,43.22,42.95,42.95,40900.0,35.2544,35.2707,35.0503,35.0503,40900.0
2014-10-17 13:30:00,42.95,43.04,42.9,42.94,27300.0,35.0503,35.1238,35.0095,35.0422,27300.0
2014-10-17 14:00:00,42.94,42.95,42.73,42.94,42500.0,35.0422,35.0503,34.8708,35.0422,42500.0
2014-10-17 14:30:00,42.95,43.09,42.94,43.04,60100.0,35.0503,35.1646,35.0422,35.1238,60100.0
2014-10-17 15:00:00,43.04,43.17,42.89,43.06,81100.0,35.1238,35.2299,35.0014,35.1401,81100.0
2014-10-17 15:30:00,43.08,43.23,43.05,43.12,239200.0,35.1564,35.2788,35.132,35.1891,239200.0
2014-10-20 09:30:00,42.81,43.23,42.81,42.92,76400.0,34.9361,35.2788,34.9361,35.0259,76400.0
2014-10-20 10:00:00,42.95,42.98,42.67,42.85,58200.0,35.0503,35.0748,34.8218,34.9687,58200.0
2014-10-20 10:30:00,42.86,42.99,42.81,42.86,41200.0,34.9769,35.083,34.9361,34.9769,41200.0
2014-10-20 11:00:00,42.86,43.07,42.84,43.01,52300.0,34.9769,35.1483,34.9606,35.0993,52300.0
2014-10-20 11:30:00,43.01,43.15,43.0,43.08,76800.0,35.0993,35.2136,35.0912,35.1564,76800.0
2014-10-20 12:00:00,43.08,43.1,42.96,43.01,30900.0,35.1564,35.1728,35.0585,35.0993,30900.0
2014-10-20 12:30:00,43.01,43.05,42.94,42.95,44800.0,35.0993,35.132,35.0422,35.0503,44800.0
2014-10-20 13:00:00,42.96,43.03,42.93,43.02,27200.0,35.0585,35.1156,35.034,35.1075,27200.0
2014-10-20 13:30:00,43.01,43.05,42.97,43.01,44500.0,35.0993,35.132,35.0667,35.0993,44500.0
2014-10-20 14:00:00,43.02,43.16,43.02,43.14,66800.0,35.1075,35.2217,35.1075,35.2054,66800.0
2014-10-20 14:30:00,43.15,43.37,43.15,43.37,62600.0,35.2136,35.3931,35.2136,35.3931,62600.0
2014-10-20 15:00:00,43.38,43.46,43.36,43.38,98500.0,35.4013,35.4665,35.3849,35.4013,98500.0
2014-10-20 15:30:00,43.39,43.45,43.37,43.43,181400.0,35.4094,35.4584,35.3931,35.4421,181400.0
2014-10-21 09:30:00,43.55,43.94,43.54,43.87,49000.0,35.54,35.8583,35.5318,35.8011,49000.0
2014-10-21 10:00:00,43.86,44.34,43.82,44.28,67000.0,35.793,36.1847,35.7603,36.1357,67000.0
2014-10-21 10:30:00,44.29,44.29,44.1,44.2,64900.0,36.1439,36.1439,35.9888,36.0704,64900.0
2014-10-21 11:00:00,44.23,44.29,44.16,44.19,50500.0,36.0949,36.1439,36.0378,36.0623,50500.0
2014-10-21 11:30:00,44.2,44.38,44.18,44.31,39600.0,36.0704,36.2173,36.0541,36.1602,39600.0
2014-10-21 12:00:00,44.32,44.39,44.3,44.39,29100.0,36.1684,36.2255,36.152,36.2255,29100.0
2014-10-21 12:30:00,44.38,44.39,44.19,44.21,28000.0,36.2173,36.2255,36.0623,36.0786,28000.0
2014-10-21 13:00:00,44.22,44.26,44.19,44.25,57500.0,36.0868,36.1194,36.0623,36.1112,57500.0
2014-10-21 13:30:00,44.25,44.42,44.25,44.41,36100.0,36.1112,36.25,36.1112,36.2418,36100.0
2014-10-21 14:00:00,44.42,44.45,44.35,44.37,46800.0,36.25,36.2745,36.1929,36.2092,46800.0
2014-10-21 14:30:00,44.37,44.5,44.37,44.48,48500.0,36.2092,36.3153,36.2092,36.2989,48500.0
2014-10-21 15:00:00,44.48,44.63,44.45,44.62,59100.0,36.2989,36.4214,36.2745,36.4132,59100.0
2014-10-21 15:30:00,44.62,44.67,44.55,44.63,119000.0,36.4132,36.454,36.3561,36.4214,119000.0
2014-10-22 09:30:00,44.74,44.96,44.59,44.79,82200.0,36.5111,36.6907,36.3887,36.5519,82200.0
2014-10-22 10:00:00,44.8,44.83,44.57,44.65,80600.0,36.5601,36.5846,36.3724,36.4377,80600.0
2014-10-22 10:30:00,44.64,44.66,44.5,44.62,61600.0,36.4295,36.4458,36.3153,36.4132,61600.0
2014-10-22 11:00:00,44.62,44.7,44.56,44.59,88100.0,36.4132,36.4785,36.3642,36.3887,88100.0
2014-10-22 11:30:00,44.59,44.71,44.51,44.61,53700.0,36.3887,36.4866,36.3234,36.405,53700.0
2014-10-22 12:00:00,44.62,44.64,44.35,44.45,37400.0,36.4132,36.4295,36.1929,36.2745,37400.0
2014-10-22 12:30:00,44.43,44.44,44.19,44.3,52100.0,36.2581,36.2663,36.0623,36.152,52100.0
2014-10-22 13:00:00,44.31,44.47,44.18,44.19,38700.0,36.1602,36.2908,36.0541,36.0623,38700.0
2014-10-22 13:30:00,44.19,44.29,44.14,44.22,59000.0,36.0623,36.1439,36.0215,36.0868,59000.0
2014-10-22 14:00:00,44.22,44.27,44.11,44.16,60600.0,36.0868,36.1276,35.997,36.0378,60600.0
2014-10-22 14:30:00,44.16,44.32,44.09,44.32,69100.0,36.0378,36.1684,35.9807,36.1684,69100.0
2014-10-22 15:00:00,44.32,44.33,44.2,44.23,60900.0,36.1684,36.1765,36.0704,36.0949,60900.0
2014-10-22 15:30:00,44.23,44.24,44.04,44.05,240400.0,36.0949,36.1031,35.9399,35.948,240400.0
2014-10-23 09:30:00,44.45,44.5,43.98,44.06,81700.0,36.2745,36.3153,35.8909,35.9562,81700.0
2014-10-23 10:00:00,44.07,44.39,44.05,44.22,69100.0,35.9644,36.2255,35.948,36.0868,69100.0
2014-10-23 10:30:00,44.22,44.37,44.17,44.27,82600.0,36.0868,36.2092,36.046,36.1276,82600.0
2014-10-23 11:00:00,44.29,44.41,44.23,44.23,60700.0,36.1439,36.2418,36.0949,36.0949,60700.0
2014-10-23 11:30:00,44.23,44.34,44.17,44.34,55400.0,36.0949,36.1847,36.046,36.1847,55400.0
2014-10-23 12:00:00,44.35,44.37,44.22,44.27,62100.0,36.1929,36.2092,36.0868,36.1276,62100.0
2014-10-23 12:30:00,44.26,44.27,44.16,44.19,50900.0,36.1194,36.1276,36.0378,36.0623,50900.0
2014-10-23 13:00:00,44.19,44.29,44.17,44.28,48100.0,36.0623,36.1439,36.046,36.1357,48100.0
2014-10-23 13:30:00,44.29,44.4,44.27,44.34,51600.0,36.1439,36.2337,36.1276,36.1847,51600.0
2014-10-23 14:00:00,44.34,44.38,44.32,44.37,79500.0,36.1847,36.2173,36.1684,36.2092,79500.0
2014-10-23 14:30:00,44.36,44.4,44.12,44.22,90200.0,36.201,36.2337,36.0052,36.0868,90200.0
2014-10-23 15:00:00,44.22,44.26,44.11,44.18,103300.0,36.0868,36.1194,35.997,36.0541,103300.0
2014-10-23 15:30:00,44.17,44.26,44.09,44.13,226500.0,36.046,36.1194,35.9807,36.0133,226500.0
2014-10-24 09:30:00,46.08,46.92,45.48,46.68,606000.0,37.6047,38.2902,37.115,38.0943,606000.0
2014-10-24 10:00:00,46.62,46.82,46.31,46.39,148300.0,38.0453,38.2086,37.7924,37.8576,148300.0
2014-10-24 10:30:00,46.38,46.42,46.13,46.36,112400.0,37.8495,37.8821,37.6455,37.8332,112400.0
2014-10-24 11:00:00,46.35,46.63,46.25,46.6,113000.0,37.825,38.0535,37.7434,38.029,113000.0
2014-10-24 11:30:00,46.59,46.89,46.58,46.73,135700.0,38.0209,38.2657,38.0127,38.1351,135700.0
2014-10-24 12:00:00,46.72,46.79,46.56,46.65,73000.0,38.1269,38.1841,37.9964,38.0698,73000.0
2014-10-24 12:30:00,46.66,46.72,46.39,46.49,62200.0,38.078,38.1269,37.8576,37.9392,62200.0
2014-10-24 13:00:00,46.49,46.53,46.33,46.37,82000.0,37.9392,37.9719,37.8087,37.8413,82000.0
2014-10-24 13:30:00,46.38,46.41,46.24,46.3,79200.0,37.8495,37.874,37.7352,37.7842,79200.0
2014-10-24 14:00:00,46.28,46.4,46.15,46.4,78900.0,37.7679,37.8658,37.6618,37.8658,78900.0
2014-10-24 14:30:00,46.39,46.48,46.19,46.2,158100.0,37.8576,37.9311,37.6944,37.7026,158100.0
2014-10-24 15:00:00,46.2,46.36,46.13,46.18,122000.0,37.7026,37.8332,37.6455,37.6863,122000.0
2014-10-24 15:30:00,46.18,46.45,46.01,46.37,278000.0,37.6863,37.9066,37.5475,37.8413,278000.0
2014-10-27 09:30:00,45.76,45.86,44.99,45.29,111500.0,37.3435,37.4251,36.7151,36.96,111500.0
2014-10-27 10:00:00,45.29,45.57,45.1,45.38,58900.0,36.96,37.1885,36.8049,37.0334,58900.0
2014-10-27 10:30:00,45.38,45.49,45.21,45.35,73600.0,37.0334,37.1232,36.8947,37.0089,73600.0
2014-10-27 11:00:00,45.34,45.52,45.27,45.29,48500.0,37.0008,37.1477,36.9436,36.96,48500.0
2014-10-27 11:30:00,45.3,45.32,45.1,45.13,53200.0,36.9681,36.9844,36.8049,36.8294,53200.0
2014-10-27 12:00:00,45.13,45.26,45.12,45.14,49500.0,36.8294,36.9355,36.8212,36.8375,49500.0
2014-10-27 12:30:00,45.15,45.36,45.1,45.29,67500.0,36.8457,37.0171,36.8049,36.96,67500.0
2014-10-27 13:00:00,45.3,45.48,45.3,45.37,63000.0,36.9681,37.115,36.9681,37.0252,63000.0
2014-10-27 13:30:00,45.38,45.48,45.3,45.47,39300.0,37.0334,37.115,36.9681,37.1069,39300.0
2014-10-27 14:00:00,45.47,45.49,45.37,45.39,52600.0,37.1069,37.1232,37.0252,37.0416,52600.0
2014-10-27 14:30:00,45.39,45.39,45.17,45.21,70300.0,37.0416,37.0416,36.862,36.8947,70300.0
2014-10-27 15:00:00,45.21,45.25,45.09,45.11,105700.0,36.8947,36.9273,36.7967,36.8131,105700.0
2014-10-27 15:30:00,45.11,45.34,45.09,45.26,224200.0,36.8131,37.0008,36.7967,36.9355,224200.0
2014-10-28 09:30:00,45.34,45.61,45.11,45.25,65600.0,37.0008,37.2211,36.8131,36.9273,65600.0
2014-10-28 10:00:00,45.28,45.55,45.27,45.45,46100.0,36.9518,37.1721,36.9436,37.0905,46100.0
2014-10-28 10:30:00,45.44,45.62,45.39,45.58,32900.0,37.0824,37.2293,37.0416,37.1966,32900.0
2014-10-28 11:00:00,45.57,45.63,45.46,45.63,31400.0,37.1885,37.2374,37.0987,37.2374,31400.0
2014-10-28 11:30:00,45.63,45.67,45.44,45.5,29500.0,37.2374,37.2701,37.0824,37.1313,29500.0
2014-10-28 12:00:00,45.49,45.6,45.48,45.58,25500.0,37.1232,37.2129,37.115,37.1966,25500.0
2014-10-28 12:30:00,45.58,45.58,45.39,45.52,30400.0,37.1966,37.1966,37.0416,37.1477,30400.0
2014-10-28 13:00:00,45.52,45.64,45.52,45.6,22000.0,37.1477,37.2456,37.1477,37.2129,22000.0
2014-10-28 13:30:00,45.61,45.7,45.57,45.68,28300.0,37.2211,37.2946,37.1885,37.2782,28300.0
2014-10-28 14:00:00,45.68,45.7,45.59,45.69,29900.0,37.2782,37.2946,37.2048,37.2864,29900.0
2014-10-28 14:30:00,45.69,45.74,45.65,45.7,30100.0,37.2864,37.3272,37.2537,37.2946,30100.0
2014-10-28 15:00:00,45.71,45.92,45.71,45.92,52700.0,37.3027,37.4741,37.3027,37.4741,52700.0
2014-10-28 15:30:00,45.92,46.0,45.88,45.99,129200.0,37.4741,37.5394,37.4414,37.5312,129200.0
2014-10-29 09:30:00,46.09,46.09,45.73,45.8,41200.0,37.6128,37.6128,37.319,37.3762,41200.0
2014-10-29 10:00:00,45.8,45.81,45.24,45.26,71000.0,37.3762,37.3843,36.9192,36.9355,71000.0
2014-10-29 10:30:00,45.27,45.47,45.2,45.29,44800.0,36.9436,37.1069,36.8865,36.96,44800.0
2014-10-29 11:00:00,45.32,45.51,45.21,45.48,48000.0,36.9844,37.1395,36.8947,37.115,48000.0
2014-10-29 11:30:00,45.48,45.5,45.36,45.46,37800.0,37.115,37.1313,37.0171,37.0987,37800.0
2014-10-29 12:00:00,45.46,45.47,45.32,45.37,45200.0,37.0987,37.1069,36.9844,37.0252,45200.0
2014-10-29 12:30:00,45.38,45.52,45.38,45.51,40100.0,37.0334,37.1477,37.0334,37.1395,40100.0
2014-10-29 13:00:00,45.51,45.61,45.5,45.57,28000.0,37.1395,37.2211,37.1313,37.1885,28000.0
2014-10-29 13:30:00,45.58,45.59,45.44,45.59,28500.0,37.1966,37.2048,37.0824,37.2048,28500.0
2014-10-29 14:00:00,45.58,45.59,45.09,45.42,58500.0,37.1966,37.2048,36.7967,37.0661,58500.0
2014-10-29 14:30:00,45.38,45.48,45.27,45.46,50800.0,37.0334,37.115,36.9436,37.0987,50800.0
2014-10-29 15:00:00,45.44,45.44,45.14,45.35,62400.0,37.0824,37.0824,36.8375,37.0089,62400.0
2014-10-29 15:30:00,45.35,45.6,45.35,45.41,145100.0,37.0089,37.2129,37.0089,37.0579,145100.0
2014-10-30 09:30:00,45.34,45.59,45.3,45.4,25700.0,37.0008,37.2048,36.9681,37.0497,25700.0
2014-10-30 10:00:00,45.37,45.64,45.24,45.64,30000.0,37.0252,37.2456,36.9192,37.2456,30000.0
2014-10-30 10:30:00,45.64,45.77,45.58,45.77,27500.0,37.2456,37.3517,37.1966,37.3517,27500.0
2014-10-30 11:00:00,45.77,46.08,45.75,45.87,40300.0,37.3517,37.6047,37.3354,37.4333,40300.0
2014-10-30 11:30:00,45.86,45.99,45.79,45.95,29500.0,37.4251,37.5312,37.368,37.4986,29500.0
2014-10-30 12:00:00,45.95,46.04,45.91,46.03,29600.0,37.4986,37.572,37.4659,37.5639,29600.0
2014-10-30 12:30:00,46.03,46.15,46.03,46.07,26600.0,37.5639,37.6618,37.5639,37.5965,26600.0
2014-10-30 13:00:00,46.08,46.18,46.01,46.11,22600.0,37.6047,37.6863,37.5475,37.6291,22600.0
2014-10-30 13:30:00,46.12,46.44,46.09,46.3,76000.0,37.6373,37.8984,37.6128,37.7842,76000.0
2014-10-30 14:00:00,46.33,46.35,46.17,46.17,23300.0,37.8087,37.825,37.6781,37.6781,23300.0
2014-10-30 14:30:00,46.18,46.2,45.86,45.86,50800.0,37.6863,37.7026,37.4251,37.4251,50800.0
2014-10-30 15:00:00,45.86,46.0,45.86,45.95,75000.0,37.4251,37.5394,37.4251,37.4986,75000.0
2014-10-30 15:30:00,45.96,46.06,45.92,46.02,144900.0,37.5067,37.5883,37.4741,37.5557,144900.0
2014-10-31 09:30:00,46.43,46.64,46.16,46.37,37000.0,37.8903,38.0617,37.6699,37.8413,37000.0
2014-10-31 10:00:00,46.39,46.79,46.32,46.69,41000.0,37.8576,38.1841,37.8005,38.1025,41000.0
2014-10-31 10:30:00,46.68,46.82,46.6,46.82,29100.0,38.0943,38.2086,38.029,38.2086,29100.0
2014-10-31 11:00:00,46.82,46.84,46.64,46.72,24200.0,38.2086,38.2249,38.0617,38.1269,24200.0
2014-10-31 11:30:00,46.71,46.71,46.52,46.64,27100.0,38.1188,38.1188,37.9637,38.0617,27100.0
2014-10-31 12:00:00,46.61,46.61,46.41,46.46,13900.0,38.0372,38.0372,37.874,37.9148,13900.0
2014-10-31 12:30:00,46.47,46.58,46.46,46.58,21500.0,37.9229,38.0127,37.9148,38.0127,21500.0
2014-10-31 13:00:00,46.59,46.67,46.56,46.56,23000.0,38.0209,38.0861,37.9964,37.9964,23000.0
2014-10-31 13:30:00,46.59,46.71,46.56,46.63,24700.0,38.0209,38.1188,37.9964,38.0535,24700.0
2014-10-31 14:00:00,46.63,46.72,46.61,46.69,21900.0,38.0535,38.1269,38.0372,38.1025,21900.0
2014-10-31 14:30:00,46.71,46.73,46.63,46.69,43600.0,38.1188,38.1351,38.0535,38.1025,43600.0
2014-10-31 15:00:00,46.69,46.7,46.6,46.69,44000.0,38.1025,38.1106,38.029,38.1025,44000.0
2014-10-31 15:30:00,46.69,46.87,46.68,46.84,214200.0,38.1025,38.2494,38.0943,38.2249,214200.0
2014-11-03 09:30:00,46.93,46.96,46.52,46.61,72100.0,38.2983,38.3228,37.9637,38.0372,72100.0
2014-11-03 10:00:00,46.62,46.74,46.58,46.69,70500.0,38.0453,38.1433,38.0127,38.1025,70500.0
2014-11-03 10:30:00,46.71,46.84,46.7,46.77,30700.0,38.1188,38.2249,38.1106,38.1677,30700.0
2014-11-03 11:00:00,46.77,46.82,46.65,46.81,29400.0,38.1677,38.2086,38.0698,38.2004,29400.0
2014-11-03 11:30:00,46.82,46.89,46.78,46.85,20300.0,38.2086,38.2657,38.1759,38.233,20300.0
2014-11-03 12:00:00,46.85,46.88,46.81,46.87,18700.0,38.233,38.2575,38.2004,38.2494,18700.0
2014-11-03 12:30:00,46.88,47.04,46.86,47.03,34500.0,38.2575,38.3881,38.2412,38.3799,34500.0
2014-11-03 13:00:00,47.04,47.09,46.96,47.08,27000.0,38.3881,38.4289,38.3228,38.4207,27000.0
2014-11-03 13:30:00,47.08,47.11,47.0,47.01,39500.0,38.4207,38.4452,38.3554,38.3636,39500.0
2014-11-03 14:00:00,46.99,47.01,46.87,46.88,68900.0,38.3473,38.3636,38.2494,38.2575,68900.0
2014-11-03 14:30:00,46.88,46.89,46.48,46.49,99100.0,38.2575,38.2657,37.9311,37.9392,99100.0
2014-11-03 15:00:00,46.49,46.62,46.41,46.41,71300.0,37.9392,38.0453,37.874,37.874,71300.0
2014-11-03 15:30:00,46.42,46.58,46.39,46.56,105300.0,37.8821,38.0127,37.8576,37.9964,105300.0
2014-11-04 09:30:00,46.46,46.91,46.41,46.68,57700.0,37.9148,38.282,37.874,38.0943,57700.0
2014-11-04 10:00:00,46.68,46.87,46.65,46.7,24200.0,38.0943,38.2494,38.0698,38.1106,24200.0
2014-11-04 10:30:00,46.63,46.67,46.47,46.47,14300.0,38.0535,38.0861,37.9229,37.9229,14300.0
2014-11-04 11:00:00,46.46,46.53,46.4,46.51,13000.0,37.9148,37.9719,37.8658,37.9556,13000.0
2014-11-04 11:30:00,46.51,46.51,46.32,46.34,17100.0,37.9556,37.9556,37.8005,37.8168,17100.0
2014-11-04 12:00:00,46.35,46.42,46.35,46.4,11300.0,37.825,37.8821,37.825,37.8658,11300.0
2014-11-04 12:30:00,46.41,46.5,46.41,46.45,11900.0,37.874,37.9474,37.874,37.9066,11900.0
2014-11-04 13:00:00,46.48,46.5,46.41,46.44,15300.0,37.9311,37.9474,37.874,37.8984,15300.0
2014-11-04 13:30:00,46.44,46.63,46.43,46.63,15500.0,37.8984,38.0535,37.8903,38.0535,15500.0
2014-11-04 14:00:00,46.63,46.71,46.63,46.64,37800.0,38.0535,38.1188,38.0535,38.0617,37800.0
2014-11-04 14:30:00,46.65,46.66,46.52,46.66,31800.0,38.0698,38.078,37.9637,38.078,31800.0
2014-11-04 15:00:00,46.67,46.67,46.54,46.59,48600.0,38.0861,38.0861,37.9801,38.0209,48600.0
2014-11-04 15:30:00,46.62,46.64,46.54,46.59,92200.0,38.0453,38.0617,37.9801,38.0209,92200.0
2014-11-05 09:30:00,46.79,46.82,46.43,46.63,77300.0,38.1841,38.2086,37.8903,38.0535,77300.0
2014-11-05 10:00:00,46.68,46.8,46.54,46.74,56200.0,38.0943,38.1922,37.9801,38.1433,56200.0
2014-11-05 10:30:00,46.77,46.83,46.6,46.78,28400.0,38.1677,38.2167,38.029,38.1759,28400.0
2014-11-05 11:00:00,46.78,46.92,46.71,46.71,60800.0,38.1759,38.2902,38.1188,38.1188,60800.0
2014-11-05 11:30:00,46.7,46.75,46.58,46.75,25900.0,38.1106,38.1514,38.0127,38.1514,25900.0
2014-11-05 12:00:00,46.75,46.76,46.62,46.67,30200.0,38.1514,38.1596,38.0453,38.0861,30200.0
2014-11-05 12:30:00,46.66,46.72,46.66,46.7,13600.0,38.078,38.1269,38.078,38.1106,13600.0
2014-11-05 13:00:00,46.7,46.74,46.66,46.68,41400.0,38.1106,38.1433,38.078,38.0943,41400.0
2014-11-05 13:30:00,46.66,46.7,46.6,46.69,23800.0,38.078,38.1106,38.029,38.1025,23800.0
2014-11-05 14:00:00,46.7,46.75,46.68,46.74,42400.0,38.1106,38.1514,38.0943,38.1433,42400.0
2014-11-05 14:30:00,46.73,46.89,46.73,46.87,46800.0,38.1351,38.2657,38.1351,38.2494,46800.0
2014-11-05 15:00:00,46.88,46.93,46.84,46.91,30000.0,38.2575,38.2983,38.2249,38.282,30000.0
2014-11-05 15:30:00,46.92,46.99,46.88,46.91,84800.0,38.2902,38.3473,38.2575,38.282,84800.0
2014-11-06 09:30:00,46.95,47.28,46.87,47.03,40500.0,38.3146,38.5839,38.2494,38.3799,40500.0
2014-11-06 10:00:00,47.06,47.11,46.85,46.9,35500.0,38.4044,38.4452,38.233,38.2738,35500.0
2014-11-06 10:30:00,46.92,47.06,46.85,47.02,43500.0,38.2902,38.4044,38.233,38.3718,43500.0
2014-11-06 11:00:00,47.02,47.19,47.02,47.12,26000.0,38.3718,38.5105,38.3718,38.4534,26000.0
2014-11-06 11:30:00,47.12,47.26,47.12,47.23,18100.0,38.4534,38.5676,38.4534,38.5431,18100.0
2014-11-06 12:00:00,47.23,47.33,47.18,47.27,36400.0,38.5431,38.6248,38.5023,38.5758,36400.0
2014-11-06 12:30:00,47.25,47.37,47.21,47.35,26100.0,38.5595,38.6574,38.5268,38.6411,26100.0
2014-11-06 13:00:00,47.33,47.51,47.3,47.51,30800.0,38.6248,38.7716,38.6003,38.7716,30800.0
2014-11-06 13:30:00,47.5,47.53,47.41,47.42,33800.0,38.7635,38.788,38.69,38.6982,33800.0
2014-11-06 14:00:00,47.43,47.43,47.36,47.38,18700.0,38.7064,38.7064,38.6492,38.6656,18700.0
2014-11-06 14:30:00,47.39,47.4,47.25,47.33,35700.0,38.6737,38.6819,38.5595,38.6248,35700.0
2014-11-06 15:00:00,47.34,47.45,47.33,47.45,46600.0,38.6329,38.7227,38.6248,38.7227,46600.0
2014-11-06 15:30:00,47.45,47.51,47.33,47.35,115100.0,38.7227,38.7716,38.6248,38.6411,115100.0
2014-11-07 09:30:00,47.43,47.63,47.19,47.28,79000.0,38.7064,38.8696,38.5105,38.5839,79000.0
2014-11-07 10:00:00,47.25,47.62,47.24,47.6,20800.0,38.5595,38.8614,38.5513,38.8451,20800.0
2014-11-07 10:30:00,47.6,47.71,47.48,47.71,17700.0,38.8451,38.9349,38.7472,38.9349,17700.0
2014-11-07 11:00:00,47.72,47.77,47.69,47.75,18400.0,38.943,38.9838,38.9185,38.9675,18400.0
2014-11-07 11:30:00,47.76,47.78,47.63,47.63,14500.0,38.9757,38.992,38.8696,38.8696,14500.0
2014-11-07 12:00:00,47.64,47.65,47.59,47.59,9900.0,38.8777,38.8859,38.8369,38.8369,9900.0
2014-11-07 12:30:00,47.61,47.63,47.54,47.63,10200.0,38.8533,38.8696,38.7961,38.8696,10200.0
2014-11-07 13:00:00,47.63,47.76,47.61,47.76,16800.0,38.8696,38.9757,38.8533,38.9757,16800.0
2014-11-07 13:30:00,47.77,47.8,47.75,47.79,21900.0,38.9838,39.0083,38.9675,39.0001,21900.0
2014-11-07 14:00:00,47.8,47.9,47.73,47.73,25300.0,39.0083,39.0899,38.9512,38.9512,25300.0
2014-11-07 14:30:00,47.73,47.79,47.67,47.76,36800.0,38.9512,39.0001,38.9022,38.9757,36800.0
2014-11-07 15:00:00,47.76,47.84,47.67,47.69,39900.0,38.9757,39.0409,38.9022,38.9185,39900.0
2014-11-07 15:30:00,47.69,47.76,47.65,47.71,95500.0,38.9185,38.9757,38.8859,38.9349,95500.0
2014-11-10 09:30:00,47.7,48.1,47.68,47.95,33500.0,38.9267,39.2531,38.9104,39.1307,33500.0
2014-11-10 10:00:00,47.98,48.11,47.95,48.0,34700.0,39.1552,39.2613,39.1307,39.1715,34700.0
2014-11-10 10:30:00,48.02,48.15,47.92,48.13,22900.0,39.1878,39.2939,39.1062,39.2776,22900.0
2014-11-10 11:00:00,48.13,48.13,47.88,47.93,21900.0,39.2776,39.2776,39.0736,39.1144,21900.0
2014-11-10 11:30:00,47.93,47.99,47.87,47.92,16600.0,39.1144,39.1634,39.0654,39.1062,16600.0
2014-11-10 12:00:00,47.9,48.0,47.9,47.9,12600.0,39.0899,39.1715,39.0899,39.0899,12600.0
2014-11-10 12:30:00,47.91,48.0,47.91,48.0,11700.0,39.0981,39.1715,39.0981,39.1715,11700.0
2014-11-10 13:00:00,48.03,48.04,47.98,48.02,15300.0,39.196,39.2042,39.1552,39.1878,15300.0
2014-11-10 13:30:00,48.04,48.04,47.96,47.99,16800.0,39.2042,39.2042,39.1389,39.1634,16800.0
2014-11-10 14:00:00,47.99,48.04,47.97,48.01,16500.0,39.1634,39.2042,39.147,39.1797,16500.0
2014-11-10 14:30:00,48.02,48.04,47.97,48.03,20400.0,39.1878,39.2042,39.147,39.196,20400.0
2014-11-10 15:00:00,48.04,48.05,47.93,47.93,23800.0,39.2042,39.2123,39.1144,39.1144,23800.0
2014-11-10 15:30:00,47.93,48.04,47.91,48.04,66900.0,39.1144,39.2042,39.0981,39.2042,66900.0
2014-11-11 09:30:00,48.0,48.19,47.74,48.13,74100.0,39.1715,39.3266,38.9593,39.2776,74100.0
2014-11-11 10:00:00,48.12,48.26,48.07,48.12,17400.0,39.2694,39.3837,39.2286,39.2694,17400.0
2014-11-11 10:30:00,48.16,48.23,48.05,48.16,24800.0,39.3021,39.3592,39.2123,39.3021,24800.0
2014-11-11 11:00:00,48.19,48.26,48.18,48.25,33200.0,39.3266,39.3837,39.3184,39.3755,33200.0
2014-11-11 11:30:00,48.24,48.36,48.17,48.22,41300.0,39.3674,39.4653,39.3103,39.3511,41300.0
2014-11-11 12:00:00,48.22,48.22,48.06,48.09,30600.0,39.3511,39.3511,39.2205,39.245,30600.0
2014-11-11 12:30:00,48.08,48.14,48.03,48.07,8400.0,39.2368,39.2858,39.196,39.2286,8400.0
2014-11-11 13:00:00,48.07,48.09,47.99,47.99,11100.0,39.2286,39.245,39.1634,39.1634,11100.0
2014-11-11 13:30:00,47.99,48.03,47.93,47.98,11400.0,39.1634,39.196,39.1144,39.1552,11400.0
2014-11-11 14:00:00,47.98,48.09,47.98,48.08,22400.0,39.1552,39.245,39.1552,39.2368,22400.0
2014-11-11 14:30:00,48.07,48.07,47.92,47.92,13700.0,39.2286,39.2286,39.1062,39.1062,13700.0
2014-11-11 15:00:00,47.93,47.97,47.88,47.91,27300.0,39.1144,39.147,39.0736,39.0981,27300.0
2014-11-11 15:30:00,47.89,48.04,47.89,47.96,55400.0,39.0818,39.2042,39.0818,39.1389,55400.0
2014-11-12 09:30:00,47.84,48.14,47.78,48.03,24300.0,39.0409,39.2858,38.992,39.196,24300.0
2014-11-12 10:00:00,48.02,48.08,47.86,47.99,11400.0,39.1878,39.2368,39.0573,39.1634,11400.0
2014-11-12 10:30:00,47.99,47.99,47.86,47.86,8800.0,39.1634,39.1634,39.0573,39.0573,8800.0
2014-11-12 11:00:00,47.87,47.93,47.79,47.9,21800.0,39.0654,39.1144,39.0001,39.0899,21800.0
2014-11-12 11:30:00,47.89,48.02,47.87,47.96,8500.0,39.0818,39.1878,39.0654,39.1389,8500.0
2014-11-12 12:00:00,47.93,48.01,47.91,47.99,5400.0,39.1144,39.1797,39.0981,39.1634,5400.0
2014-11-12 12:30:00,47.98,48.04,47.9,48.02,9800.0,39.1552,39.2042,39.0899,39.1878,9800.0
2014-11-12 13:00:00,48.02,48.1,47.99,48.1,9500.0,39.1878,39.2531,39.1634,39.2531,9500.0
2014-11-12 13:30:00,48.1,48.14,48.08,48.08,9700.0,39.2531,39.2858,39.2368,39.2368,9700.0
2014-11-12 14:00:00,48.08,48.21,48.08,48.19,13700.0,39.2368,39.3429,39.2368,39.3266,13700.0
2014-11-12 14:30:00,48.19,48.19,48.05,48.07,13300.0,39.3266,39.3266,39.2123,39.2286,13300.0
2014-11-12 15:00:00,48.07,48.17,48.05,48.17,27200.0,39.2286,39.3103,39.2123,39.3103,27200.0
2014-11-12 15:30:00,48.18,48.22,48.09,48.11,82400.0,39.3184,39.3511,39.245,39.2613,82400.0
2014-11-13 09:30:00,48.23,48.43,48.1,48.41,43100.0,39.3592,39.5224,39.2531,39.5061,43100.0
2014-11-13 10:00:00,48.42,48.52,48.34,48.48,51900.0,39.5143,39.5959,39.449,39.5632,51900.0
2014-11-13 10:30:00,48.51,48.52,48.32,48.32,19700.0,39.5877,39.5959,39.4327,39.4327,19700.0
2014-11-13 11:00:00,48.32,48.35,48.15,48.15,75500.0,39.4327,39.4571,39.2939,39.2939,75500.0
2014-11-13 11:30:00,48.12,48.17,48.02,48.17,26000.0,39.2694,39.3103,39.1878,39.3103,26000.0
2014-11-13 12:00:00,48.15,48.22,48.11,48.15,17200.0,39.2939,39.3511,39.2613,39.2939,17200.0
2014-11-13 12:30:00,48.16,48.19,48.04,48.11,14500.0,39.3021,39.3266,39.2042,39.2613,14500.0
2014-11-13 13:00:00,48.11,48.15,48.03,48.05,18500.0,39.2613,39.2939,39.196,39.2123,18500.0
2014-11-13 13:30:00,48.05,48.05,47.93,48.01,18400.0,39.2123,39.2123,39.1144,39.1797,18400.0
2014-11-13 14:00:00,48.02,48.1,47.94,48.0,20400.0,39.1878,39.2531,39.1226,39.1715,20400.0
2014-11-13 14:30:00,48.01,48.15,48.0,48.12,25700.0,39.1797,39.2939,39.1715,39.2694,25700.0
2014-11-13 15:00:00,48.11,48.19,48.08,48.08,41900.0,39.2613,39.3266,39.2368,39.2368,41900.0
2014-11-13 15:30:00,48.08,48.21,48.04,48.09,99400.0,39.2368,39.3429,39.2042,39.245,99400.0
2014-11-14 09:30:00,48.0,48.13,47.71,47.82,37200.0,39.1715,39.2776,38.9349,39.0246,37200.0
2014-11-14 10:00:00,47.84,48.03,47.84,47.84,36500.0,39.0409,39.196,39.0409,39.0409,36500.0
2014-11-14 10:30:00,47.84,47.86,47.7,47.81,34300.0,39.0409,39.0573,38.9267,39.0165,34300.0
2014-11-14 11:00:00,47.81,47.82,47.67,47.67,30000.0,39.0165,39.0246,38.9022,38.9022,30000.0
2014-11-14 11:30:00,47.67,47.77,47.63,47.77,24800.0,38.9022,38.9838,38.8696,38.9838,24800.0
2014-11-14 12:00:00,47.77,47.87,47.75,47.78,22400.0,38.9838,39.0654,38.9675,38.992,22400.0
2014-11-14 12:30:00,47.79,47.83,47.77,47.79,21700.0,39.0001,39.0328,38.9838,39.0001,21700.0
2014-11-14 13:00:00,47.79,47.81,47.72,47.79,24000.0,39.0001,39.0165,38.943,39.0001,24000.0
2014-11-14 13:30:00,47.8,47.81,47.72,47.73,29600.0,39.0083,39.0165,38.943,38.9512,29600.0
2014-11-14 14:00:00,47.72,47.77,47.69,47.71,19000.0,38.943,38.9838,38.9185,38.9349,19000.0
2014-11-14 14:30:00,47.72,47.74,47.61,47.62,27400.0,38.943,38.9593,38.8533,38.8614,27400.0
2014-11-14 15:00:00,47.63,47.63,47.48,47.51,77200.0,38.8696,38.8696,38.7472,38.7716,77200.0
2014-11-14 15:30:00,47.52,47.54,47.42,47.54,166700.0,38.7798,38.7961,38.6982,38.7961,166700.0
2014-11-17 09:30:00,47.58,47.92,47.43,47.71,51500.0,38.8288,39.1062,38.7064,38.9349,51500.0
2014-11-17 10:00:00,47.75,47.77,47.56,47.73,24400.0,38.9675,38.9838,38.8124,38.9512,24400.0
2014-11-17 10:30:00,47.73,47.75,47.69,47.75,36800.0,38.9512,38.9675,38.9185,38.9675,36800.0
2014-11-17 11:00:00,47.77,47.79,47.7,47.73,21100.0,38.9838,39.0001,38.9267,38.9512,21100.0
2014-11-17 11:30:00,47.72,47.76,47.69,47.75,18100.0,38.943,38.9757,38.9185,38.9675,18100.0
2014-11-17 12:00:00,47.75,47.77,47.7,47.72,15100.0,38.9675,38.9838,38.9267,38.943,15100.0
2014-11-17 12:30:00,47.73,47.77,47.7,47.74,19600.0,38.9512,38.9838,38.9267,38.9593,19600.0
2014-11-17 13:00:00,47.75,47.88,47.75,47.84,17000.0,38.9675,39.0736,38.9675,39.0409,17000.0
2014-11-17 13:30:00,47.82,47.83,47.73,47.76,22000.0,39.0246,39.0328,38.9512,38.9757,22000.0
2014-11-17 14:00:00,47.77,47.82,47.74,47.79,18600.0,38.9838,39.0246,38.9593,39.0001,18600.0
2014-11-17 14:30:00,47.78,47.84,47.76,47.8,19100.0,38.992,39.0409,38.9757,39.0083,19100.0
2014-11-17 15:00:00,47.8,47.8,47.65,47.67,33700.0,39.0083,39.0083,38.8859,38.9022,33700.0
2014-11-17 15:30:00,47.67,47.79,47.66,47.77,96100.0,38.9022,39.0001,38.8941,38.9838,96100.0
2014-11-18 09:30:00,47.94,48.11,47.73,48.05,15200.0,39.1226,39.2613,38.9512,39.2123,15200.0
2014-11-18 10:00:00,48.09,48.21,47.92,47.94,7800.0,39.245,39.3429,39.1062,39.1226,7800.0
2014-11-18 10:30:00,47.91,47.98,47.87,47.98,8100.0,39.0981,39.1552,39.0654,39.1552,8100.0
2014-11-18 11:00:00,47.98,48.1,47.98,48.06,20400.0,39.1552,39.2531,39.1552,39.2205,20400.0
2014-11-18 11:30:00,48.07,48.21,48.06,48.19,30900.0,39.2286,39.3429,39.2205,39.3266,30900.0
2014-11-18 12:00:00,48.18,48.34,48.18,48.31,18500.0,39.3184,39.449,39.3184,39.4245,18500.0
2014-11-18 12:30:00,48.32,48.38,48.29,48.32,21400.0,39.4327,39.4816,39.4082,39.4327,21400.0
2014-11-18 13:00:00,48.32,48.32,48.19,48.27,15200.0,39.4327,39.4327,39.3266,39.3919,15200.0
2014-11-18 13:30:00,48.27,48.27,48.12,48.13,17900.0,39.3919,39.3919,39.2694,39.2776,17900.0
2014-11-18 14:00:00,48.15,48.18,48.12,48.14,31000.0,39.2939,39.3184,39.2694,39.2858,31000.0
2014-11-18 14:30:00,48.14,48.2,48.11,48.16,34700.0,39.2858,39.3347,39.2613,39.3021,34700.0
2014-11-18 15:00:00,48.16,48.17,48.09,48.12,34800.0,39.3021,39.3103,39.245,39.2694,34800.0
2014-11-18 15:30:00,48.12,48.12,47.96,47.98,126700.0,39.2694,39.2694,39.1389,39.1552,126700.0
2014-11-19 09:30:00,47.89,47.99,47.61,47.95,46300.0,39.0818,39.1634,38.8533,39.1307,46300.0
2014-11-19 10:00:00,47.92,47.96,47.75,47.87,75800.0,39.1062,39.1389,38.9675,39.0654,75800.0
2014-11-19 10:30:00,47.89,47.93,47.8,47.81,14400.0,39.0818,39.1144,39.0083,39.0165,14400.0
2014-11-19 11:00:00,47.79,47.91,47.78,47.86,42200.0,39.0001,39.0981,38.992,39.0573,42200.0
2014-11-19 11:30:00,47.83,47.9,47.81,47.82,24600.0,39.0328,39.0899,39.0165,39.0246,24600.0
2014-11-19 12:00:00,47.83,47.9,47.81,47.88,31800.0,39.0328,39.0899,39.0165,39.0736,31800.0
2014-11-19 12:30:00,47.87,47.91,47.84,47.91,12800.0,39.0654,39.0981,39.0409,39.0981,12800.0
2014-11-19 13:00:00,47.93,47.94,47.85,47.89,10600.0,39.1144,39.1226,39.0491,39.0818,10600.0
2014-11-19 13:30:00,47.89,47.91,47.83,47.88,14600.0,39.0818,39.0981,39.0328,39.0736,14600.0
2014-11-19 14:00:00,47.9,48.06,47.85,47.91,62800.0,39.0899,39.2205,39.0491,39.0981,62800.0
2014-11-19 14:30:00,47.92,47.94,47.79,47.84,15300.0,39.1062,39.1226,39.0001,39.0409,15300.0
2014-11-19 15:00:00,47.83,48.02,47.8,47.98,33700.0,39.0328,39.1878,39.0083,39.1552,33700.0
2014-11-19 15:30:00,47.99,48.02,47.92,47.96,77000.0,39.1634,39.1878,39.1062,39.1389,77000.0
2014-11-20 09:30:00,47.56,47.74,47.41,47.58,41500.0,38.8124,38.9593,38.69,38.8288,41500.0
2014-11-20 10:00:00,47.6,47.84,47.6,47.81,17000.0,38.8451,39.0409,38.8451,39.0165,17000.0
2014-11-20 10:30:00,47.81,47.94,47.81,47.86,15000.0,39.0165,39.1226,39.0165,39.0573,15000.0
2014-11-20 11:00:00,47.89,47.89,47.77,47.87,33000.0,39.0818,39.0818,38.9838,39.0654,33000.0
2014-11-20 11:30:00,47.87,47.88,47.75,47.8,39700.0,39.0654,39.0736,38.9675,39.0083,39700.0
2014-11-20 12:00:00,47.8,47.86,47.78,47.85,25800.0,39.0083,39.0573,38.992,39.0491,25800.0
2014-11-20 12:30:00,47.86,47.88,47.76,47.78,29000.0,39.0573,39.0736,38.9757,38.992,29000.0
2014-11-20 13:00:00,47.8,47.87,47.78,47.84,13200.0,39.0083,39.0654,38.992,39.0409,13200.0
2014-11-20 13:30:00,47.84,47.88,47.83,47.85,15300.0,39.0409,39.0736,39.0328,39.0491,15300.0
2014-11-20 14:00:00,47.85,47.86,47.79,47.8,27700.0,39.0491,39.0573,39.0001,39.0083,27700.0
2014-11-20 14:30:00,47.8,47.85,47.79,47.83,22000.0,39.0083,39.0491,39.0001,39.0328,22000.0
2014-11-20 15:00:00,47.84,47.88,47.81,47.86,22000.0,39.0409,39.0736,39.0165,39.0573,22000.0
2014-11-20 15:30:00,47.86,47.94,47.84,47.88,79000.0,39.0573,39.1226,39.0409,39.0736,79000.0
2014-11-21 09:30:00,48.45,48.72,48.42,48.66,170300.0,39.5388,39.7591,39.5143,39.7101,170300.0
2014-11-21 10:00:00,48.65,48.66,48.41,48.48,36600.0,39.702,39.7101,39.5061,39.5632,36600.0
2014-11-21 10:30:00,48.49,48.53,48.41,48.48,45000.0,39.5714,39.604,39.5061,39.5632,45000.0
2014-11-21 11:00:00,48.48,48.61,48.48,48.61,58200.0,39.5632,39.6693,39.5632,39.6693,58200.0
2014-11-21 11:30:00,48.61,48.66,48.51,48.61,17000.0,39.6693,39.7101,39.5877,39.6693,17000.0
2014-11-21 12:00:00,48.57,48.59,48.4,48.4,11300.0,39.6367,39.653,39.4979,39.4979,11300.0
2014-11-21 12:30:00,48.43,48.51,48.42,48.45,12500.0,39.5224,39.5877,39.5143,39.5388,12500.0
2014-11-21 13:00:00,48.45,48.45,48.22,48.25,18000.0,39.5388,39.5388,39.3511,39.3755,18000.0
2014-11-21 13:30:00,48.26,48.29,48.22,48.25,16700.0,39.3837,39.4082,39.3511,39.3755,16700.0
2014-11-21 14:00:00,48.26,48.29,48.07,48.1,17200.0,39.3837,39.4082,39.2286,39.2531,17200.0
2014-11-21 14:30:00,48.1,48.26,48.07,48.22,18800.0,39.2531,39.3837,39.2286,39.3511,18800.0
2014-11-21 15:00:00,48.24,48.38,48.23,48.37,31800.0,39.3674,39.4816,39.3592,39.4735,31800.0
2014-11-21 15:30:00,48.36,48.4,48.24,48.27,89500.0,39.4653,39.4979,39.3674,39.3919,89500.0
2014-11-24 09:30:00,48.32,48.72,48.32,48.46,66200.0,39.4327,39.7591,39.4327,39.5469,66200.0
2014-11-24 10:00:00,48.46,48.7,48.42,48.67,41000.0,39.5469,39.7428,39.5143,39.7183,41000.0
2014-11-24 10:30:00,48.69,48.85,48.68,48.78,64100.0,39.7346,39.8652,39.7264,39.8081,64100.0
2014-11-24 11:00:00,48.78,48.85,48.75,48.78,70100.0,39.8081,39.8652,39.7836,39.8081,70100.0
2014-11-24 11:30:00,48.77,48.81,48.76,48.8,24400.0,39.7999,39.8325,39.7917,39.8244,24400.0
2014-11-24 12:00:00,48.8,48.85,48.79,48.85,25700.0,39.8244,39.8652,39.8162,39.8652,25700.0
2014-11-24 12:30:00,48.85,48.89,48.8,48.84,25200.0,39.8652,39.8978,39.8244,39.857,25200.0
2014-11-24 13:00:00,48.84,48.93,48.83,48.92,22200.0,39.857,39.9305,39.8489,39.9223,22200.0
2014-11-24 13:30:00,48.93,48.98,48.92,48.94,45500.0,39.9305,39.9713,39.9223,39.9386,45500.0
2014-11-24 14:00:00,48.95,49.25,48.94,49.24,150800.0,39.9468,40.1916,39.9386,40.1835,150800.0
2014-11-24 14:30:00,49.25,49.4,49.24,49.28,135900.0,40.1916,40.314,40.1835,40.2161,135900.0
2014-11-24 15:00:00,49.28,49.31,49.17,49.17,64500.0,40.2161,40.2406,40.1263,40.1263,64500.0
2014-11-24 15:30:00,49.18,49.2,49.09,49.16,149800.0,40.1345,40.1508,40.061,40.1182,149800.0
2014-11-25 09:30:00,49.12,49.34,48.94,48.96,61600.0,40.0855,40.2651,39.9386,39.9549,61600.0
2014-11-25 10:00:00,48.93,49.03,48.85,48.98,51700.0,39.9305,40.0121,39.8652,39.9713,51700.0
2014-11-25 10:30:00,48.98,49.05,48.97,49.01,71500.0,39.9713,40.0284,39.9631,39.9958,71500.0
2014-11-25 11:00:00,49.0,49.0,48.8,48.83,40000.0,39.9876,39.9876,39.8244,39.8489,40000.0
2014-11-25 11:30:00,48.83,48.89,48.78,48.78,38000.0,39.8489,39.8978,39.8081,39.8081,38000.0
2014-11-25 12:00:00,48.79,48.88,48.76,48.77,21000.0,39.8162,39.8897,39.7917,39.7999,21000.0
2014-11-25 12:30:00,48.77,49.01,48.76,48.92,31000.0,39.7999,39.9958,39.7917,39.9223,31000.0
2014-11-25 13:00:00,48.92,49.05,48.92,49.0,32800.0,39.9223,40.0284,39.9223,39.9876,32800.0
2014-11-25 13:30:00,48.99,49.07,48.98,49.03,40400.0,39.9794,40.0447,39.9713,40.0121,40400.0
2014-11-25 14:00:00,49.03,49.06,49.0,49.02,36600.0,40.0121,40.0366,39.9876,40.0039,36600.0
2014-11-25 14:30:00,49.02,49.07,49.01,49.05,43100.0,40.0039,40.0447,39.9958,40.0284,43100.0
2014-11-25 15:00:00,49.05,49.19,49.05,49.07,95900.0,40.0284,40.1426,40.0284,40.0447,95900.0
2014-11-25 15:30:00,49.07,49.11,49.0,49.03,247900.0,40.0447,40.0774,39.9876,40.0121,247900.0
2014-11-26 09:30:00,49.07,49.1,48.65,49.09,36800.0,40.0447,40.0692,39.702,40.061,36800.0
2014-11-26 10:00:00,49.06,49.14,48.97,49.09,24000.0,40.0366,40.1018,39.9631,40.061,24000.0
2014-11-26 10:30:00,49.11,49.11,48.96,49.0,36700.0,40.0774,40.0774,39.9549,39.9876,36700.0
2014-11-26 11:00:00,49.0,49.02,48.92,48.95,18500.0,39.9876,40.0039,39.9223,39.9468,18500.0
2014-11-26 11:30:00,48.95,49.01,48.95,49.0,19500.0,39.9468,39.9958,39.9468,39.9876,19500.0
2014-11-26 12:00:00,49.01,49.02,48.95,48.98,10000.0,39.9958,40.0039,39.9468,39.9713,10000.0
2014-11-26 12:30:00,48.98,49.01,48.95,48.95,11900.0,39.9713,39.9958,39.9468,39.9468,11900.0
2014-11-26 13:00:00,48.96,49.13,48.95,49.12,27000.0,39.9549,40.0937,39.9468,40.0855,27000.0
2014-11-26 13:30:00,49.12,49.17,49.09,49.12,10500.0,40.0855,40.1263,40.061,40.0855,10500.0
2014-11-26 14:00:00,49.11,49.15,49.1,49.15,12400.0,40.0774,40.11,40.0692,40.11,12400.0
2014-11-26 14:30:00,49.14,49.18,49.11,49.14,15000.0,40.1018,40.1345,40.0774,40.1018,15000.0
2014-11-26 15:00:00,49.15,49.19,49.1,49.16,25400.0,40.11,40.1426,40.0692,40.1182,25400.0
2014-11-26 15:30:00,49.16,49.21,49.14,49.19,90500.0,40.1182,40.159,40.1018,40.1426,90500.0
2014-11-28 09:30:00,49.18,49.46,49.04,49.46,27200.0,40.1345,40.363,40.0202,40.363,27200.0
2014-11-28 10:00:00,49.47,49.62,49.28,49.32,50600.0,40.3711,40.4936,40.2161,40.2487,50600.0
2014-11-28 10:30:00,49.34,49.38,49.28,49.35,31200.0,40.2651,40.2977,40.2161,40.2732,31200.0
2014-11-28 11:00:00,49.34,49.37,49.23,49.26,31600.0,40.2651,40.2895,40.1753,40.1998,31600.0
2014-11-28 11:30:00,49.26,49.39,49.26,49.37,39000.0,40.1998,40.3059,40.1998,40.2895,39000.0
2014-11-28 12:00:00,49.36,49.48,49.34,49.47,35700.0,40.2814,40.3793,40.2651,40.3711,35700.0
2014-11-28 12:30:00,49.45,49.54,49.36,49.54,111300.0,40.3548,40.4283,40.2814,40.4283,111300.0
2014-12-01 09:30:00,48.91,48.96,48.57,48.63,58000.0,40.1985,40.2396,39.9191,39.9684,58000.0
2014-12-01 10:00:00,48.61,48.99,48.59,48.97,34600.0,39.9519,40.2642,39.9355,40.2478,34600.0
2014-12-01 10:30:00,48.97,48.98,48.67,48.71,36400.0,40.2478,40.256,40.0012,40.0341,36400.0
2014-12-01 11:00:00,48.71,48.9,48.69,48.86,29000.0,40.0341,40.1903,40.0177,40.1574,29000.0
2014-12-01 11:30:00,48.87,48.88,48.77,48.8,22800.0,40.1656,40.1738,40.0834,40.1081,22800.0
2014-12-01 12:00:00,48.79,48.85,48.79,48.82,29800.0,40.0999,40.1492,40.0999,40.1245,29800.0
2014-12-01 12:30:00,48.81,48.9,48.81,48.88,17500.0,40.1163,40.1903,40.1163,40.1738,17500.0
2014-12-01 13:00:00,48.9,48.96,48.89,48.95,25000.0,40.1903,40.2396,40.1821,40.2314,25000.0
2014-12-01 13:30:00,48.93,49.06,48.93,48.97,30300.0,40.2149,40.3218,40.2149,40.2478,30300.0
2014-12-01 14:00:00,48.98,48.98,48.72,48.82,39300.0,40.256,40.256,40.0423,40.1245,39300.0
2014-12-01 14:30:00,48.83,48.89,48.82,48.83,32100.0,40.1327,40.1821,40.1245,40.1327,32100.0
2014-12-01 15:00:00,48.82,49.04,48.8,49.02,63800.0,40.1245,40.3053,40.1081,40.2889,63800.0
2014-12-01 15:30:00,49.01,49.16,48.98,49.15,272300.0,40.2807,40.404,40.256,40.3957,272300.0
2014-12-02 09:30:00,49.1,49.83,49.1,49.8,112400.0,40.3547,40.9546,40.3547,40.93,112400.0
2014-12-02 10:00:00,49.83,49.85,49.64,49.81,77900.0,40.9546,40.9711,40.7985,40.9382,77900.0
2014-12-02 10:30:00,49.81,49.9,49.73,49.78,32100.0,40.9382,41.0122,40.8724,40.9135,32100.0
2014-12-02 11:00:00,49.79,49.85,49.67,49.78,24300.0,40.9218,40.9711,40.8231,40.9135,24300.0
2014-12-02 11:30:00,49.79,49.79,49.66,49.75,34700.0,40.9218,40.9218,40.8149,40.8889,34700.0
2014-12-02 12:00:00,49.74,49.91,49.73,49.8,54900.0,40.8807,41.0204,40.8724,40.93,54900.0
2014-12-02 12:30:00,49.8,49.83,49.67,49.69,25300.0,40.93,40.9546,40.8231,40.8396,25300.0
2014-12-02 13:00:00,49.69,49.77,49.66,49.77,26600.0,40.8396,40.9053,40.8149,40.9053,26600.0
2014-12-02 13:30:00,49.77,49.8,49.67,49.76,21600.0,40.9053,40.93,40.8231,40.8971,21600.0
2014-12-02 14:00:00,49.76,49.93,49.76,49.92,52900.0,40.8971,41.0368,40.8971,41.0286,52900.0
2014-12-02 14:30:00,49.92,50.0,49.86,49.89,52900.0,41.0286,41.0943,40.9793,41.0039,52900.0
2014-12-02 15:00:00,49.88,49.99,49.85,49.91,56800.0,40.9957,41.0861,40.9711,41.0204,56800.0
2014-12-02 15:30:00,49.9,49.97,49.76,49.91,292600.0,41.0122,41.0697,40.8971,41.0204,292600.0
2014-12-03 09:30:00,49.9,50.61,49.88,50.56,71200.0,41.0122,41.5957,40.9957,41.5546,71200.0
2014-12-03 10:00:00,50.56,50.92,50.54,50.77,112600.0,41.5546,41.8505,41.5382,41.7272,112600.0
2014-12-03 10:30:00,50.78,50.78,50.51,50.53,48700.0,41.7354,41.7354,41.5135,41.5299,48700.0
2014-12-03 11:00:00,50.54,50.54,50.43,50.5,39200.0,41.5382,41.5382,41.4478,41.5053,39200.0
2014-12-03 11:30:00,50.51,50.53,50.42,50.42,38000.0,41.5135,41.5299,41.4395,41.4395,38000.0
2014-12-03 12:00:00,50.43,50.48,50.2,50.22,52200.0,41.4478,41.4889,41.2587,41.2752,52200.0
2014-12-03 12:30:00,50.23,50.23,49.56,50.07,639600.0,41.2834,41.2834,40.7327,41.1519,639600.0
2014-12-03 13:00:00,50.08,50.15,50.0,50.07,65600.0,41.1601,41.2176,41.0943,41.1519,65600.0
2014-12-03 13:30:00,50.06,50.08,49.89,49.97,25800.0,41.1437,41.1601,41.0039,41.0697,25800.0
2014-12-03 14:00:00,49.95,50.08,49.95,50.08,67300.0,41.0533,41.1601,41.0533,41.1601,67300.0
2014-12-03 14:30:00,50.11,50.3,50.04,50.26,167600.0,41.1848,41.3409,41.1272,41.308,167600.0
2014-12-03 15:00:00,50.25,50.38,50.22,50.34,47600.0,41.2998,41.4067,41.2752,41.3738,47600.0
2014-12-03 15:30:00,50.35,50.44,50.3,50.34,126300.0,41.382,41.456,41.3409,41.3738,126300.0
2014-12-04 09:30:00,50.06,50.46,50.01,50.02,66500.0,41.1437,41.4724,41.1026,41.1108,66500.0
2014-12-04 10:00:00,50.05,50.1,49.63,49.63,80500.0,41.1354,41.1765,40.7903,40.7903,80500.0
2014-12-04 10:30:00,49.65,49.65,49.41,49.48,125900.0,40.8067,40.8067,40.6094,40.667,125900.0
2014-12-04 11:00:00,49.47,49.5,49.24,49.5,87000.0,40.6587,40.6834,40.4697,40.6834,87000.0
2014-12-04 11:30:00,49.5,49.86,49.46,49.85,67400.0,40.6834,40.9793,40.6505,40.9711,67400.0
2014-12-04 12:00:00,49.84,49.88,49.78,49.8,67600.0,40.9628,40.9957,40.9135,40.93,67600.0
2014-12-04 12:30:00,49.8,49.97,49.76,49.76,111000.0,40.93,41.0697,40.8971,40.8971,111000.0
2014-12-04 13:00:00,49.76,49.9,49.76,49.84,17800.0,40.8971,41.0122,40.8971,40.9628,17800.0
2014-12-04 13:30:00,49.84,49.87,49.79,49.84,18900.0,40.9628,40.9875,40.9218,40.9628,18900.0
2014-12-04 14:00:00,49.85,49.87,49.77,49.77,32500.0,40.9711,40.9875,40.9053,40.9053,32500.0
2014-12-04 14:30:00,49.77,49.77,49.63,49.66,33700.0,40.9053,40.9053,40.7903,40.8149,33700.0
2014-12-04 15:00:00,49.66,49.72,49.36,49.38,88700.0,40.8149,40.8642,40.5683,40.5848,88700.0
2014-12-04 15:30:00,49.38,49.65,49.36,49.61,175100.0,40.5848,40.8067,40.5683,40.7738,175100.0
2014-12-05 09:30:00,49.61,49.86,49.47,49.86,18500.0,40.7738,40.9793,40.6587,40.9793,18500.0
2014-12-05 10:00:00,49.82,50.01,49.68,49.97,33400.0,40.9464,41.1026,40.8313,41.0697,33400.0
2014-12-05 10:30:00,49.98,50.0,49.85,49.92,39000.0,41.0779,41.0943,40.9711,41.0286,39000.0
2014-12-05 11:00:00,49.92,49.94,49.83,49.84,91400.0,41.0286,41.045,40.9546,40.9628,91400.0
2014-12-05 11:30:00,49.83,49.94,49.72,49.87,223600.0,40.9546,41.045,40.8642,40.9875,223600.0
2014-12-05 12:00:00,49.88,49.93,49.86,49.89,64000.0,40.9957,41.0368,40.9793,41.0039,64000.0
2014-12-05 12:30:00,49.89,49.91,49.86,49.88,51800.0,41.0039,41.0204,40.9793,40.9957,51800.0
2014-12-05 13:00:00,49.88,50.0,49.87,49.99,39400.0,40.9957,41.0943,40.9875,41.0861,39400.0
2014-12-05 13:30:00,49.99,50.01,49.9,49.94,48400.0,41.0861,41.1026,41.0122,41.045,48400.0
2014-12-05 14:00:00,49.95,49.99,49.87,49.9,46300.0,41.0533,41.0861,40.9875,41.0122,46300.0
2014-12-05 14:30:00,49.89,49.91,49.83,49.86,38600.0,41.0039,41.0204,40.9546,40.9793,38600.0
2014-12-05 15:00:00,49.86,49.89,49.81,49.85,43700.0,40.9793,41.0039,40.9382,40.9711,43700.0
2014-12-05 15:30:00,49.84,49.87,49.74,49.83,169600.0,40.9628,40.9875,40.8807,40.9546,169600.0
2014-12-08 09:30:00,49.73,50.07,49.6,50.05,26600.0,40.8724,41.1519,40.7656,41.1354,26600.0
2014-12-08 10:00:00,50.0,50.09,49.93,50.05,30800.0,41.0943,41.1683,41.0368,41.1354,30800.0
2014-12-08 10:30:00,50.06,50.06,49.93,49.96,29700.0,41.1437,41.1437,41.0368,41.0615,29700.0
2014-12-08 11:00:00,49.94,49.95,49.8,49.8,20700.0,41.045,41.0533,40.93,40.93,20700.0
2014-12-08 11:30:00,49.8,49.83,49.72,49.79,29900.0,40.93,40.9546,40.8642,40.9218,29900.0
2014-12-08 12:00:00,49.78,49.84,49.59,49.63,22200.0,40.9135,40.9628,40.7574,40.7903,22200.0
2014-12-08 12:30:00,49.62,49.69,49.53,49.53,29300.0,40.782,40.8396,40.7081,40.7081,29300.0
2014-12-08 13:00:00,49.53,49.61,49.52,49.61,34400.0,40.7081,40.7738,40.6998,40.7738,34400.0
2014-12-08 13:30:00,49.6,49.6,49.4,49.44,16700.0,40.7656,40.7656,40.6012,40.6341,16700.0
2014-12-08 14:00:00,49.42,49.44,49.31,49.36,29800.0,40.6177,40.6341,40.5272,40.5683,29800.0
2014-12-08 14:30:00,49.35,49.53,49.34,49.44,29400.0,40.5601,40.7081,40.5519,40.6341,29400.0
2014-12-08 15:00:00,49.42,49.44,49.3,49.36,46100.0,40.6177,40.6341,40.519,40.5683,46100.0
2014-12-08 15:30:00,49.37,49.42,49.27,49.4,112200.0,40.5766,40.6177,40.4944,40.6012,112200.0
2014-12-09 09:30:00,49.0,49.57,48.9,49.4,77800.0,40.2725,40.7409,40.1903,40.6012,77800.0
2014-12-09 10:00:00,49.39,49.39,49.08,49.11,30000.0,40.593,40.593,40.3382,40.3629,30000.0
2014-12-09 10:30:00,49.1,49.24,49.08,49.16,21400.0,40.3547,40.4697,40.3382,40.404,21400.0
2014-12-09 11:00:00,49.15,49.32,49.12,49.29,20100.0,40.3957,40.5355,40.3711,40.5108,20100.0
2014-12-09 11:30:00,49.29,49.32,49.26,49.29,18300.0,40.5108,40.5355,40.4862,40.5108,18300.0
2014-12-09 12:00:00,49.29,49.29,49.05,49.11,38200.0,40.5108,40.5108,40.3136,40.3629,38200.0
2014-12-09 12:30:00,49.1,49.36,49.1,49.36,86400.0,40.3547,40.5683,40.3547,40.5683,86400.0
2014-12-09 13:00:00,49.36,49.76,49.32,49.55,176300.0,40.5683,40.8971,40.5355,40.7245,176300.0
2014-12-09 13:30:00,49.57,49.71,49.56,49.61,22200.0,40.7409,40.856,40.7327,40.7738,22200.0
2014-12-09 14:00:00,49.62,49.79,49.62,49.79,31700.0,40.782,40.9218,40.782,40.9218,31700.0
2014-12-09 14:30:00,49.78,49.78,49.6,49.69,30500.0,40.9135,40.9135,40.7656,40.8396,30500.0
2014-12-09 15:00:00,49.7,49.81,49.67,49.74,31300.0,40.8478,40.9382,40.8231,40.8807,31300.0
2014-12-09 15:30:00,49.72,49.81,49.69,49.75,165000.0,40.8642,40.9382,40.8396,40.8889,165000.0
2014-12-10 09:30:00,49.66,49.9,49.66,49.77,20300.0,40.8149,41.0122,40.8149,40.9053,20300.0
2014-12-10 10:00:00,49.78,49.91,49.75,49.83,52300.0,40.9135,41.0204,40.8889,40.9546,52300.0
2014-12-10 10:30:00,49.81,50.07,49.63,50.03,72100.0,40.9382,41.1519,40.7903,41.119,72100.0
2014-12-10 11:00:00,50.03,50.06,49.77,49.9,26800.0,41.119,41.1437,40.9053,41.0122,26800.0
2014-12-10 11:30:00,49.85,50.05,49.82,50.02,37000.0,40.9711,41.1354,40.9464,41.1108,37000.0
2014-12-10 12:00:00,50.02,50.06,49.96,50.03,53700.0,41.1108,41.1437,41.0615,41.119,53700.0
2014-12-10 12:30:00,50.0,50.17,49.99,50.07,22700.0,41.0943,41.2341,41.0861,41.1519,22700.0
2014-12-10 13:00:00,50.06,50.12,50.03,50.04,23300.0,41.1437,41.193,41.119,41.1272,23300.0
2014-12-10 13:30:00,50.05,50.11,49.93,50.0,70400.0,41.1354,41.1848,41.0368,41.0943,70400.0
2014-12-10 14:00:00,50.0,50.03,49.93,49.95,57700.0,41.0943,41.119,41.0368,41.0533,57700.0
2014-12-10 14:30:00,49.94,49.96,49.81,49.81,76000.0,41.045,41.0615,40.9382,40.9382,76000.0
2014-12-10 15:00:00,49.81,50.08,49.81,50.02,88100.0,40.9382,41.1601,40.9382,41.1108,88100.0
2014-12-10 15:30:00,50.02,50.1,49.78,49.82,270000.0,41.1108,41.1765,40.9135,40.9464,270000.0
2014-12-11 09:30:00,49.92,50.66,49.92,50.55,60700.0,41.0286,41.6368,41.0286,41.5464,60700.0
2014-12-11 10:00:00,50.52,50.85,50.5,50.76,59800.0,41.5217,41.793,41.5053,41.719,59800.0
2014-12-11 10:30:00,50.76,50.78,50.52,50.6,85700.0,41.719,41.7354,41.5217,41.5875,85700.0
2014-12-11 11:00:00,50.58,50.61,50.49,50.53,43700.0,41.571,41.5957,41.4971,41.5299,43700.0
2014-12-11 11:30:00,50.52,50.57,50.47,50.52,31800.0,41.5217,41.5628,41.4806,41.5217,31800.0
2014-12-11 12:00:00,50.51,50.53,50.44,50.49,43900.0,41.5135,41.5299,41.456,41.4971,43900.0
2014-12-11 12:30:00,50.49,50.5,50.43,50.45,19500.0,41.4971,41.5053,41.4478,41.4642,19500.0
2014-12-11 13:00:00,50.45,50.45,50.25,50.26,17900.0,41.4642,41.4642,41.2998,41.308,17900.0
2014-12-11 13:30:00,50.25,50.32,50.19,50.3,148500.0,41.2998,41.3574,41.2505,41.3409,148500.0
2014-12-11 14:00:00,50.3,50.33,50.23,50.26,34800.0,41.3409,41.3656,41.2834,41.308,34800.0
2014-12-11 14:30:00,50.27,50.34,50.18,50.21,37600.0,41.3163,41.3738,41.2423,41.2669,37600.0
2014-12-11 15:00:00,50.21,50.39,50.21,50.36,52500.0,41.2669,41.4149,41.2669,41.3902,52500.0
2014-12-11 15:30:00,50.36,50.4,50.15,50.21,185900.0,41.3902,41.4231,41.2176,41.2669,185900.0
2014-12-12 09:30:00,50.48,50.73,50.26,50.7,77700.0,41.4889,41.6943,41.308,41.6697,77700.0
2014-12-12 10:00:00,50.68,50.85,50.56,50.71,87400.0,41.6532,41.793,41.5546,41.6779,87400.0
2014-12-12 10:30:00,50.71,50.76,50.55,50.57,53500.0,41.6779,41.719,41.5464,41.5628,53500.0
2014-12-12 11:00:00,50.58,50.62,50.49,50.55,55200.0,41.571,41.6039,41.4971,41.5464,55200.0
2014-12-12 11:30:00,50.55,50.69,50.55,50.66,79400.0,41.5464,41.6615,41.5464,41.6368,79400.0
2014-12-12 12:00:00,50.66,50.74,50.65,50.71,45500.0,41.6368,41.7025,41.6286,41.6779,45500.0
2014-12-12 12:30:00,50.7,50.78,50.69,50.76,34100.0,41.6697,41.7354,41.6615,41.719,34100.0
2014-12-12 13:00:00,50.74,50.85,50.72,50.8,42800.0,41.7025,41.793,41.6861,41.7519,42800.0
2014-12-12 13:30:00,50.8,50.8,50.69,50.73,41900.0,41.7519,41.7519,41.6615,41.6943,41900.0
2014-12-12 14:00:00,50.72,50.77,50.63,50.65,88600.0,41.6861,41.7272,41.6121,41.6286,88600.0
2014-12-12 14:30:00,50.64,50.66,50.5,50.55,62700.0,41.6204,41.6368,41.5053,41.5464,62700.0
2014-12-12 15:00:00,50.53,50.56,50.36,50.42,48700.0,41.5299,41.5546,41.3902,41.4395,48700.0
2014-12-12 15:30:00,50.42,50.43,50.11,50.14,176300.0,41.4395,41.4478,41.1848,41.2094,176300.0
2014-12-15 09:30:00,50.36,50.65,50.36,50.6,43300.0,41.3902,41.6286,41.3902,41.5875,43300.0
2014-12-15 10:00:00,50.57,50.58,50.45,50.45,59400.0,41.5628,41.571,41.4642,41.4642,59400.0
2014-12-15 10:30:00,50.46,50.62,50.43,50.56,61200.0,41.4724,41.6039,41.4478,41.5546,61200.0
2014-12-15 11:00:00,50.56,50.57,50.32,50.33,45700.0,41.5546,41.5628,41.3574,41.3656,45700.0
2014-12-15 11:30:00,50.32,50.37,50.1,50.16,47000.0,41.3574,41.3984,41.1765,41.2259,47000.0
2014-12-15 12:00:00,50.13,50.52,50.13,50.51,42000.0,41.2012,41.5217,41.2012,41.5135,42000.0
2014-12-15 12:30:00,50.51,50.7,50.41,50.69,28900.0,41.5135,41.6697,41.4313,41.6615,28900.0
2014-12-15 13:00:00,50.68,50.7,50.54,50.55,39300.0,41.6532,41.6697,41.5382,41.5464,39300.0
2014-12-15 13:30:00,50.53,50.59,50.5,50.57,29600.0,41.5299,41.5793,41.5053,41.5628,29600.0
2014-12-15 14:00:00,50.55,50.65,50.46,50.61,38800.0,41.5464,41.6286,41.4724,41.5957,38800.0
2014-12-15 14:30:00,50.58,50.69,50.53,50.59,47200.0,41.571,41.6615,41.5299,41.5793,47200.0
2014-12-15 15:00:00,50.59,50.68,50.55,50.56,53600.0,41.5793,41.6532,41.5464,41.5546,53600.0
2014-12-15 15:30:00,50.56,50.7,50.51,50.51,178800.0,41.5546,41.6697,41.5135,41.5135,178800.0
2014-12-16 09:30:00,50.43,50.82,50.28,50.75,71600.0,41.4478,41.7683,41.3245,41.7108,71600.0
2014-12-16 10:00:00,50.75,50.85,50.42,50.78,70600.0,41.7108,41.793,41.4395,41.7354,70600.0
2014-12-16 10:30:00,50.8,50.8,50.46,50.7,56300.0,41.7519,41.7519,41.4724,41.6697,56300.0
2014-12-16 11:00:00,50.7,51.06,50.52,50.95,74400.0,41.6697,41.9655,41.5217,41.8751,74400.0
2014-12-16 11:30:00,50.93,51.0,50.72,50.74,64400.0,41.8587,41.9162,41.6861,41.7025,64400.0
2014-12-16 12:00:00,50.74,50.75,50.53,50.61,99200.0,41.7025,41.7108,41.5299,41.5957,99200.0
2014-12-16 12:30:00,50.64,50.74,50.5,50.5,30500.0,41.6204,41.7025,41.5053,41.5053,30500.0
2014-12-16 13:00:00,50.5,50.53,50.33,50.39,57000.0,41.5053,41.5299,41.3656,41.4149,57000.0
2014-12-16 13:30:00,50.38,50.57,50.36,50.47,30700.0,41.4067,41.5628,41.3902,41.4806,30700.0
2014-12-16 14:00:00,50.48,50.52,50.41,50.47,33500.0,41.4889,41.5217,41.4313,41.4806,33500.0
2014-12-16 14:30:00,50.47,50.51,50.39,50.48,43500.0,41.4806,41.5135,41.4149,41.4889,43500.0
2014-12-16 15:00:00,50.48,50.53,50.28,50.35,155500.0,41.4889,41.5299,41.3245,41.382,155500.0
2014-12-16 15:30:00,50.32,50.39,50.1,50.14,247500.0,41.3574,41.4149,41.1765,41.2094,247500.0
2014-12-17 09:30:00,50.12,50.33,49.88,49.97,54600.0,41.193,41.3656,40.9957,41.0697,54600.0
2014-12-17 10:00:00,50.0,50.0,49.69,49.73,48600.0,41.0943,41.0943,40.8396,40.8724,48600.0
2014-12-17 10:30:00,49.71,49.8,49.69,49.75,37100.0,40.856,40.93,40.8396,40.8889,37100.0
2014-12-17 11:00:00,49.76,49.85,49.69,49.82,24900.0,40.8971,40.9711,40.8396,40.9464,24900.0
2014-12-17 11:30:00,49.83,50.19,49.78,50.16,49700.0,40.9546,41.2505,40.9135,41.2259,49700.0
2014-12-17 12:00:00,50.14,50.18,49.95,49.98,31200.0,41.2094,41.2423,41.0533,41.0779,31200.0
2014-12-17 12:30:00,49.98,50.08,49.96,50.0,74300.0,41.0779,41.1601,41.0615,41.0943,74300.0
2014-12-17 13:00:00,49.99,50.11,49.96,50.0,32600.0,41.0861,41.1848,41.0615,41.0943,32600.0
2014-12-17 13:30:00,50.0,50.03,49.92,50.01,58400.0,41.0943,41.119,41.0286,41.1026,58400.0
2014-12-17 14:00:00,50.04,50.44,50.0,50.27,124600.0,41.1272,41.456,41.0943,41.3163,124600.0
2014-12-17 14:30:00,50.26,50.34,50.0,50.05,106900.0,41.308,41.3738,41.0943,41.1354,106900.0
2014-12-17 15:00:00,50.05,50.31,49.94,50.28,114000.0,41.1354,41.3491,41.045,41.3245,114000.0
2014-12-17 15:30:00,50.29,50.44,50.18,50.22,282900.0,41.3327,41.456,41.2423,41.2752,282900.0
2014-12-18 09:30:00,50.74,50.81,50.3,50.56,73400.0,41.7025,41.7601,41.3409,41.5546,73400.0
2014-12-18 10:00:00,50.52,50.62,50.43,50.48,95700.0,41.5217,41.6039,41.4478,41.4889,95700.0
2014-12-18 10:30:00,50.47,50.6,50.46,50.58,64500.0,41.4806,41.5875,41.4724,41.571,64500.0
2014-12-18 11:00:00,50.58,50.74,50.54,50.69,107200.0,41.571,41.7025,41.5382,41.6615,107200.0
2014-12-18 11:30:00,50.68,50.96,50.58,50.95,105100.0,41.6532,41.8834,41.571,41.8751,105100.0
2014-12-18 12:00:00,50.94,51.02,50.73,50.8,58000.0,41.8669,41.9327,41.6943,41.7519,58000.0
2014-12-18 12:30:00,50.8,51.0,50.79,50.99,28300.0,41.7519,41.9162,41.7436,41.908,28300.0
2014-12-18 13:00:00,51.0,51.01,50.87,50.97,37800.0,41.9162,41.9245,41.8094,41.8916,37800.0
2014-12-18 13:30:00,50.94,51.02,50.92,50.99,37000.0,41.8669,41.9327,41.8505,41.908,37000.0
2014-12-18 14:00:00,50.98,51.0,50.88,50.88,56600.0,41.8998,41.9162,41.8176,41.8176,56600.0
2014-12-18 14:30:00,50.87,50.94,50.83,50.87,60000.0,41.8094,41.8669,41.7765,41.8094,60000.0
2014-12-18 15:00:00,50.87,51.03,50.87,50.91,67800.0,41.8094,41.9409,41.8094,41.8423,67800.0
2014-12-18 15:30:00,50.92,51.09,50.91,51.08,291100.0,41.8505,41.9902,41.8423,41.982,291100.0
2014-12-19 09:30:00,51.33,51.56,51.24,51.52,153400.0,42.1875,42.3765,42.1135,42.3436,153400.0
2014-12-19 10:00:00,51.5,51.62,51.32,51.35,31400.0,42.3272,42.4258,42.1792,42.2039,31400.0
2014-12-19 10:30:00,51.34,51.39,51.18,51.34,42800.0,42.1957,42.2368,42.0642,42.1957,42800.0
2014-12-19 11:00:00,51.34,51.46,51.3,51.41,24000.0,42.1957,42.2943,42.1628,42.2532,24000.0
2014-12-19 11:30:00,51.43,51.54,51.39,51.53,19100.0,42.2696,42.3601,42.2368,42.3518,19100.0
2014-12-19 12:00:00,51.53,51.53,51.47,51.49,14300.0,42.3518,42.3518,42.3025,42.319,14300.0
2014-12-19 12:30:00,51.48,51.51,51.43,51.48,15000.0,42.3107,42.3354,42.2696,42.3107,15000.0
2014-12-19 13:00:00,51.48,51.6,51.48,51.6,15900.0,42.3107,42.4094,42.3107,42.4094,15900.0
2014-12-19 13:30:00,51.61,51.69,51.58,51.68,31100.0,42.4176,42.4833,42.3929,42.4751,31100.0
2014-12-19 14:00:00,51.66,51.75,51.64,51.64,24900.0,42.4587,42.5327,42.4422,42.4422,24900.0
2014-12-19 14:30:00,51.65,51.92,51.65,51.92,39900.0,42.4505,42.6724,42.4505,42.6724,39900.0
2014-12-19 15:00:00,51.9,51.93,51.76,51.88,34200.0,42.6559,42.6806,42.5409,42.6395,34200.0
2014-12-19 15:30:00,51.88,52.04,51.87,51.97,285800.0,42.6395,42.771,42.6313,42.7135,285800.0
2014-12-22 09:30:00,52.02,52.47,51.94,51.99,31200.0,42.7546,43.1244,42.6888,42.7299,31200.0
2014-12-22 10:00:00,51.99,52.05,51.78,51.84,43200.0,42.7299,42.7792,42.5573,42.6066,43200.0
2014-12-22 10:30:00,51.83,51.89,51.81,51.87,36700.0,42.5984,42.6477,42.582,42.6313,36700.0
2014-12-22 11:00:00,51.86,51.88,51.72,51.77,34100.0,42.6231,42.6395,42.508,42.5491,34100.0
2014-12-22 11:30:00,51.81,51.81,51.72,51.75,27100.0,42.582,42.582,42.508,42.5327,27100.0
2014-12-22 12:00:00,51.75,51.76,51.55,51.55,55800.0,42.5327,42.5409,42.3683,42.3683,55800.0
2014-12-22 12:30:00,51.55,51.72,51.54,51.72,25400.0,42.3683,42.508,42.3601,42.508,25400.0
2014-12-22 13:00:00,51.73,51.77,51.66,51.77,29100.0,42.5162,42.5491,42.4587,42.5491,29100.0
2014-12-22 13:30:00,51.76,51.78,51.66,51.68,16400.0,42.5409,42.5573,42.4587,42.4751,16400.0
2014-12-22 14:00:00,51.69,51.77,51.65,51.76,15000.0,42.4833,42.5491,42.4505,42.5409,15000.0
2014-12-22 14:30:00,51.75,51.82,51.72,51.79,15200.0,42.5327,42.5902,42.508,42.5655,15200.0
2014-12-22 15:00:00,51.79,51.85,51.76,51.77,40900.0,42.5655,42.6148,42.5409,42.5491,40900.0
2014-12-22 15:30:00,51.78,51.87,51.76,51.83,85500.0,42.5573,42.6313,42.5409,42.5984,85500.0
2014-12-23 09:30:00,52.02,52.2,51.89,51.92,51100.0,42.7546,42.9025,42.6477,42.6724,51100.0
2014-12-23 10:00:00,51.93,52.18,51.9,52.16,28100.0,42.6806,42.8861,42.6559,42.8696,28100.0
2014-12-23 10:30:00,52.14,52.15,52.02,52.12,42700.0,42.8532,42.8614,42.7546,42.8368,42700.0
2014-12-23 11:00:00,52.12,52.24,52.06,52.19,17400.0,42.8368,42.9354,42.7874,42.8943,17400.0
2014-12-23 11:30:00,52.19,52.21,52.13,52.13,16100.0,42.8943,42.9107,42.845,42.845,16100.0
2014-12-23 12:00:00,52.13,52.15,52.11,52.12,20500.0,42.845,42.8614,42.8285,42.8368,20500.0
2014-12-23 12:30:00,52.12,52.21,52.1,52.15,23200.0,42.8368,42.9107,42.8203,42.8614,23200.0
2014-12-23 13:00:00,52.15,52.18,52.12,52.16,38500.0,42.8614,42.8861,42.8368,42.8696,38500.0
2014-12-23 13:30:00,52.14,52.31,52.14,52.29,28800.0,42.8532,42.9929,42.8532,42.9765,28800.0
2014-12-23 14:00:00,52.28,52.37,52.26,52.35,22400.0,42.9683,43.0422,42.9518,43.0258,22400.0
2014-12-23 14:30:00,52.36,52.42,52.3,52.38,23600.0,43.034,43.0833,42.9847,43.0504,23600.0
2014-12-23 15:00:00,52.39,52.41,52.23,52.27,21300.0,43.0587,43.0751,42.9272,42.96,21300.0
2014-12-23 15:30:00,52.26,52.29,52.18,52.23,82700.0,42.9518,42.9765,42.8861,42.9272,82700.0
2014-12-24 09:30:00,52.2,52.22,51.99,52.05,26000.0,42.9025,42.9189,42.7299,42.7792,26000.0
2014-12-24 10:00:00,52.05,52.14,52.02,52.1,27700.0,42.7792,42.8532,42.7546,42.8203,27700.0
2014-12-24 10:30:00,52.1,52.27,52.08,52.25,20100.0,42.8203,42.96,42.8039,42.9436,20100.0
2014-12-24 11:00:00,52.25,52.35,52.22,52.32,22600.0,42.9436,43.0258,42.9189,43.0011,22600.0
2014-12-24 11:30:00,52.33,52.42,52.23,52.41,17300.0,43.0093,43.0833,42.9272,43.0751,17300.0
2014-12-24 12:00:00,52.4,52.45,52.36,52.41,21400.0,43.0669,43.108,43.034,43.0751,21400.0
2014-12-24 12:30:00,52.41,52.41,52.13,52.16,48200.0,43.0751,43.0751,42.845,42.8696,48200.0
2014-12-26 09:30:00,52.22,52.51,52.21,52.43,8800.0,42.9189,43.1573,42.9107,43.0915,8800.0
2014-12-26 10:00:00,52.48,52.64,52.46,52.55,13200.0,43.1326,43.2641,43.1162,43.1902,13200.0
2014-12-26 10:30:00,52.57,52.58,52.5,52.52,6600.0,43.2066,43.2148,43.1491,43.1655,6600.0
2014-12-26 11:00:00,52.5,52.59,52.5,52.58,6700.0,43.1491,43.223,43.1491,43.2148,6700.0
2014-12-26 11:30:00,52.58,52.68,52.57,52.68,9700.0,43.2148,43.297,43.2066,43.297,9700.0
2014-12-26 12:00:00,52.68,52.69,52.65,52.66,13100.0,43.297,43.3052,43.2724,43.2806,13100.0
2014-12-26 12:30:00,52.65,52.69,52.6,52.68,24800.0,43.2724,43.3052,43.2313,43.297,24800.0
2014-12-26 13:00:00,52.68,52.74,52.65,52.69,8900.0,43.297,43.3463,43.2724,43.3052,8900.0
2014-12-26 13:30:00,52.69,52.77,52.67,52.75,11000.0,43.3052,43.371,43.2888,43.3545,11000.0
2014-12-26 14:00:00,52.75,52.81,52.75,52.8,10100.0,43.3545,43.4039,43.3545,43.3956,10100.0
2014-12-26 14:30:00,52.83,52.83,52.76,52.76,10900.0,43.4203,43.4203,43.3628,43.3628,10900.0
2014-12-26 15:00:00,52.77,52.77,52.69,52.69,10500.0,43.371,43.371,43.3052,43.3052,10500.0
2014-12-26 15:30:00,52.7,52.7,52.61,52.63,57400.0,43.3134,43.3134,43.2395,43.2559,57400.0
2014-12-29 09:30:00,52.51,52.9,52.29,52.73,21900.0,43.1573,43.4778,42.9765,43.3381,21900.0
2014-12-29 10:00:00,52.74,52.74,52.52,52.56,15500.0,43.3463,43.3463,43.1655,43.1984,15500.0
2014-12-29 10:30:00,52.56,52.65,52.54,52.64,26700.0,43.1984,43.2724,43.1819,43.2641,26700.0
2014-12-29 11:00:00,52.64,52.72,52.64,52.71,8800.0,43.2641,43.3299,43.2641,43.3217,8800.0
2014-12-29 11:30:00,52.72,52.73,52.59,52.61,34800.0,43.3299,43.3381,43.223,43.2395,34800.0
2014-12-29 12:00:00,52.61,52.73,52.61,52.66,25800.0,43.2395,43.3381,43.2395,43.2806,25800.0
2014-12-29 12:30:00,52.68,52.76,52.67,52.72,8900.0,43.297,43.3628,43.2888,43.3299,8900.0
2014-12-29 13:00:00,52.71,52.73,52.66,52.71,10300.0,43.3217,43.3381,43.2806,43.3217,10300.0
2014-12-29 13:30:00,52.71,52.72,52.64,52.7,13800.0,43.3217,43.3299,43.2641,43.3134,13800.0
2014-12-29 14:00:00,52.7,52.73,52.67,52.7,13000.0,43.3134,43.3381,43.2888,43.3134,13000.0
2014-12-29 14:30:00,52.7,52.74,52.68,52.73,13500.0,43.3134,43.3463,43.297,43.3381,13500.0
2014-12-29 15:00:00,52.73,52.8,52.72,52.73,19500.0,43.3381,43.3956,43.3299,43.3381,19500.0
2014-12-29 15:30:00,52.72,52.75,52.66,52.67,60300.0,43.3299,43.3545,43.2806,43.2888,60300.0
2014-12-30 09:30:00,52.44,52.74,52.44,52.59,29700.0,43.0998,43.3463,43.0998,43.223,29700.0
2014-12-30 10:00:00,52.55,52.66,52.51,52.55,8300.0,43.1902,43.2806,43.1573,43.1902,8300.0
2014-12-30 10:30:00,52.53,52.56,52.46,52.52,11100.0,43.1737,43.1984,43.1162,43.1655,11100.0
2014-12-30 11:00:00,52.51,52.61,52.48,52.6,11900.0,43.1573,43.2395,43.1326,43.2313,11900.0
2014-12-30 11:30:00,52.59,52.59,52.51,52.56,5600.0,43.223,43.223,43.1573,43.1984,5600.0
2014-12-30 12:00:00,52.56,52.59,52.53,52.57,6000.0,43.1984,43.223,43.1737,43.2066,6000.0
2014-12-30 12:30:00,52.56,52.61,52.54,52.6,5800.0,43.1984,43.2395,43.1819,43.2313,5800.0
2014-12-30 13:00:00,52.6,52.65,52.58,52.63,10600.0,43.2313,43.2724,43.2148,43.2559,10600.0
2014-12-30 13:30:00,52.63,52.64,52.52,52.52,11000.0,43.2559,43.2641,43.1655,43.1655,11000.0
2014-12-30 14:00:00,52.53,52.59,52.52,52.54,11200.0,43.1737,43.223,43.1655,43.1819,11200.0
2014-12-30 14:30:00,52.53,52.65,52.52,52.62,11700.0,43.1737,43.2724,43.1655,43.2477,11700.0
2014-12-30 15:00:00,52.63,52.67,52.6,52.64,22400.0,43.2559,43.2888,43.2313,43.2641,22400.0
2014-12-30 15:30:00,52.63,52.71,52.59,52.63,190400.0,43.2559,43.3217,43.223,43.2559,190400.0
2014-12-31 09:30:00,52.67,52.92,52.51,52.52,50800.0,43.2888,43.4943,43.1573,43.1655,50800.0
2014-12-31 10:00:00,52.58,52.69,52.58,52.63,12500.0,43.2148,43.3052,43.2148,43.2559,12500.0
2014-12-31 10:30:00,52.64,52.68,52.59,52.61,8500.0,43.2641,43.297,43.223,43.2395,8500.0
2014-12-31 11:00:00,52.61,52.69,52.59,52.63,5800.0,43.2395,43.3052,43.223,43.2559,5800.0
2014-12-31 11:30:00,52.63,52.69,52.61,52.66,14200.0,43.2559,43.3052,43.2395,43.2806,14200.0
2014-12-31 12:00:00,52.67,52.68,52.57,52.59,10900.0,43.2888,43.297,43.2066,43.223,10900.0
2014-12-31 12:30:00,52.6,52.64,52.54,52.64,13300.0,43.2313,43.2641,43.1819,43.2641,13300.0
2014-12-31 13:00:00,52.61,52.66,52.56,52.58,12500.0,43.2395,43.2806,43.1984,43.2148,12500.0
2014-12-31 13:30:00,52.59,52.59,52.42,52.44,7400.0,43.223,43.223,43.0833,43.0998,7400.0
2014-12-31 14:00:00,52.45,52.45,52.28,52.32,10300.0,43.108,43.108,42.9683,43.0011,10300.0
2014-12-31 14:30:00,52.3,52.31,52.19,52.27,13400.0,42.9847,42.9929,42.8943,42.96,13400.0
2014-12-31 15:00:00,52.26,52.26,52.16,52.18,23100.0,42.9518,42.9518,42.8696,42.8861,23100.0
2014-12-31 15:30:00,52.19,52.22,51.85,51.87,108200.0,42.8943,42.9189,42.6148,42.6313,108200.0
2015-01-02 09:30:00,52.13,52.35,52.0,52.06,23400.0,42.845,43.0258,42.7381,42.7874,23400.0
2015-01-02 10:00:00,52.05,52.07,51.91,51.92,15800.0,42.7792,42.7957,42.6642,42.6724,15800.0
2015-01-02 10:30:00,51.9,51.9,51.49,51.66,15700.0,42.6559,42.6559,42.319,42.4587,15700.0
2015-01-02 11:00:00,51.64,51.64,51.5,51.55,30500.0,42.4422,42.4422,42.3272,42.3683,30500.0
2015-01-02 11:30:00,51.55,51.58,51.42,51.51,17200.0,42.3683,42.3929,42.2614,42.3354,17200.0
2015-01-02 12:00:00,51.49,51.67,51.49,51.58,11000.0,42.319,42.4669,42.319,42.3929,11000.0
2015-01-02 12:30:00,51.58,51.65,51.52,51.57,10300.0,42.3929,42.4505,42.3436,42.3847,10300.0
2015-01-02 13:00:00,51.51,51.62,51.47,51.47,10800.0,42.3354,42.4258,42.3025,42.3025,10800.0
2015-01-02 13:30:00,51.46,51.46,51.33,51.39,24200.0,42.2943,42.2943,42.1875,42.2368,24200.0
2015-01-02 14:00:00,51.39,51.62,51.39,51.57,19600.0,42.2368,42.4258,42.2368,42.3847,19600.0
2015-01-02 14:30:00,51.58,51.8,51.58,51.73,12300.0,42.3929,42.5737,42.3929,42.5162,12300.0
2015-01-02 15:00:00,51.73,51.77,51.63,51.71,14300.0,42.5162,42.5491,42.434,42.4998,14300.0
2015-01-02 15:30:00,51.72,51.92,51.72,51.78,54000.0,42.508,42.6724,42.508,42.5573,54000.0
2015-01-05 09:30:00,51.41,51.55,51.14,51.18,44800.0,42.2532,42.3683,42.0313,42.0642,44800.0
2015-01-05 10:00:00,51.17,51.24,51.07,51.19,27700.0,42.056,42.1135,41.9738,42.0724,27700.0
2015-01-05 10:30:00,51.18,51.2,50.95,51.19,55700.0,42.0642,42.0806,41.8751,42.0724,55700.0
2015-01-05 11:00:00,51.19,51.2,51.02,51.06,43400.0,42.0724,42.0806,41.9327,41.9655,43400.0
2015-01-05 11:30:00,51.05,51.19,50.97,51.15,69500.0,41.9573,42.0724,41.8916,42.0395,69500.0
2015-01-05 12:00:00,51.16,51.23,50.87,50.87,54400.0,42.0477,42.1053,41.8094,41.8094,54400.0
2015-01-05 12:30:00,50.82,50.96,50.8,50.85,26500.0,41.7683,41.8834,41.7519,41.793,26500.0
2015-01-05 13:00:00,50.86,50.94,50.86,50.92,21300.0,41.8012,41.8669,41.8012,41.8505,21300.0
2015-01-05 13:30:00,50.92,51.09,50.92,51.05,32300.0,41.8505,41.9902,41.8505,41.9573,32300.0
2015-01-05 14:00:00,51.05,51.1,51.0,51.03,35000.0,41.9573,41.9984,41.9162,41.9409,35000.0
2015-01-05 14:30:00,51.04,51.13,50.99,51.12,51300.0,41.9491,42.0231,41.908,42.0149,51300.0
2015-01-05 15:00:00,51.1,51.25,51.05,51.2,51700.0,41.9984,42.1217,41.9573,42.0806,51700.0
2015-01-05 15:30:00,51.2,51.31,51.14,51.16,125100.0,42.0806,42.171,42.0313,42.0477,125100.0
2015-01-06 09:30:00,51.77,52.18,51.6,52.03,158100.0,42.5491,42.8861,42.4094,42.7628,158100.0
2015-01-06 10:00:00,52.01,52.1,51.81,51.97,88300.0,42.7463,42.8203,42.582,42.7135,88300.0
2015-01-06 10:30:00,51.98,52.0,51.76,51.76,132100.0,42.7217,42.7381,42.5409,42.5409,132100.0
2015-01-06 11:00:00,51.74,51.8,51.52,51.53,94500.0,42.5244,42.5737,42.3436,42.3518,94500.0
2015-01-06 11:30:00,51.52,51.54,51.35,51.36,116300.0,42.3436,42.3601,42.2039,42.2121,116300.0
2015-01-06 12:00:00,51.34,51.38,51.27,51.35,108000.0,42.1957,42.2286,42.1381,42.2039,108000.0
2015-01-06 12:30:00,51.34,51.45,51.29,51.44,54000.0,42.1957,42.2861,42.1546,42.2779,54000.0
2015-01-06 13:00:00,51.44,51.49,51.32,51.42,65400.0,42.2779,42.319,42.1792,42.2614,65400.0
2015-01-06 13:30:00,51.39,51.54,51.34,51.53,38500.0,42.2368,42.3601,42.1957,42.3518,38500.0
2015-01-06 14:00:00,51.52,51.62,51.47,51.55,37700.0,42.3436,42.4258,42.3025,42.3683,37700.0
2015-01-06 14:30:00,51.56,51.82,51.55,51.71,58000.0,42.3765,42.5902,42.3683,42.4998,58000.0
2015-01-06 15:00:00,51.69,51.95,51.67,51.9,80300.0,42.4833,42.697,42.4669,42.6559,80300.0
2015-01-06 15:30:00,51.88,51.89,51.63,51.68,263600.0,42.6395,42.6477,42.434,42.4751,263600.0
2015-01-07 09:30:00,52.11,52.21,51.99,51.99,52500.0,42.8285,42.9107,42.7299,42.7299,52500.0
2015-01-07 10:00:00,52.0,52.09,51.96,51.98,66900.0,42.7381,42.8121,42.7052,42.7217,66900.0
2015-01-07 10:30:00,51.98,52.12,51.89,52.08,44700.0,42.7217,42.8368,42.6477,42.8039,44700.0
2015-01-07 11:00:00,52.09,52.11,51.85,51.9,35000.0,42.8121,42.8285,42.6148,42.6559,35000.0
2015-01-07 11:30:00,51.9,52.17,51.9,52.04,54700.0,42.6559,42.8778,42.6559,42.771,54700.0
2015-01-07 12:00:00,52.05,52.15,52.01,52.13,47500.0,42.7792,42.8614,42.7463,42.845,47500.0
2015-01-07 12:30:00,52.14,52.15,51.91,51.99,26700.0,42.8532,42.8614,42.6642,42.7299,26700.0
2015-01-07 13:00:00,51.99,52.07,51.86,52.02,39800.0,42.7299,42.7957,42.6231,42.7546,39800.0
2015-01-07 13:30:00,52.01,52.13,51.89,52.1,104200.0,42.7463,42.845,42.6477,42.8203,104200.0
2015-01-07 14:00:00,52.11,52.23,51.99,52.15,55300.0,42.8285,42.9272,42.7299,42.8614,55300.0
2015-01-07 14:30:00,52.15,52.23,52.07,52.08,32300.0,42.8614,42.9272,42.7957,42.8039,32300.0
2015-01-07 15:00:00,52.1,52.14,52.03,52.12,36400.0,42.8203,42.8532,42.7628,42.8368,36400.0
2015-01-07 15:30:00,52.13,52.19,52.04,52.17,95700.0,42.845,42.8943,42.771,42.8778,95700.0
2015-01-08 09:30:00,52.66,52.99,52.61,52.97,42800.0,43.2806,43.5518,43.2395,43.5354,42800.0
2015-01-08 10:00:00,52.98,53.19,52.98,53.16,69400.0,43.5436,43.7162,43.5436,43.6915,69400.0
2015-01-08 10:30:00,53.16,53.38,53.16,53.28,67300.0,43.6915,43.8723,43.6915,43.7901,67300.0
2015-01-08 11:00:00,53.28,53.29,53.23,53.25,42700.0,43.7901,43.7984,43.749,43.7655,42700.0
2015-01-08 11:30:00,53.26,53.58,53.26,53.57,56600.0,43.7737,44.0367,43.7737,44.0285,56600.0
2015-01-08 12:00:00,53.58,53.67,53.54,53.66,45300.0,44.0367,44.1107,44.0038,44.1025,45300.0
2015-01-08 12:30:00,53.66,53.74,53.66,53.72,52100.0,44.1025,44.1682,44.1025,44.1518,52100.0
2015-01-08 13:00:00,53.73,53.77,53.72,53.77,38900.0,44.16,44.1929,44.1518,44.1929,38900.0
2015-01-08 13:30:00,53.79,53.95,53.79,53.9,51600.0,44.2093,44.3408,44.2093,44.2997,51600.0
2015-01-08 14:00:00,53.89,53.96,53.84,53.95,50800.0,44.2915,44.349,44.2504,44.3408,50800.0
2015-01-08 14:30:00,53.95,54.01,53.87,53.89,53700.0,44.3408,44.3901,44.2751,44.2915,53700.0
2015-01-08 15:00:00,53.89,53.89,53.75,53.8,81700.0,44.2915,44.2915,44.1764,44.2175,81700.0
2015-01-08 15:30:00,53.8,53.81,53.69,53.73,244500.0,44.2175,44.2257,44.1271,44.16,244500.0
2015-01-09 09:30:00,53.86,53.92,53.73,53.8,116500.0,44.2668,44.3161,44.16,44.2175,116500.0
2015-01-09 10:00:00,53.79,53.92,53.73,53.82,103000.0,44.2093,44.3161,44.16,44.234,103000.0
2015-01-09 10:30:00,53.82,53.82,53.49,53.5,214400.0,44.234,44.234,43.9627,43.971,214400.0
2015-01-09 11:00:00,53.5,53.53,53.33,53.37,70300.0,43.971,43.9956,43.8312,43.8641,70300.0
2015-01-09 11:30:00,53.37,53.44,53.31,53.43,23000.0,43.8641,43.9216,43.8148,43.9134,23000.0
2015-01-09 12:00:00,53.43,53.45,53.23,53.31,41500.0,43.9134,43.9299,43.749,43.8148,41500.0
2015-01-09 12:30:00,53.32,53.36,53.1,53.1,52000.0,43.823,43.8559,43.6422,43.6422,52000.0
2015-01-09 13:00:00,53.09,53.14,53.0,53.08,27800.0,43.634,43.6751,43.56,43.6258,27800.0
2015-01-09 13:30:00,53.08,53.13,52.99,52.99,29300.0,43.6258,43.6669,43.5518,43.5518,29300.0
2015-01-09 14:00:00,52.99,52.99,52.89,52.93,37900.0,43.5518,43.5518,43.4696,43.5025,37900.0
2015-01-09 14:30:00,52.93,53.03,52.86,53.03,46400.0,43.5025,43.5847,43.4449,43.5847,46400.0
2015-01-09 15:00:00,53.02,53.2,52.99,52.99,55500.0,43.5764,43.7244,43.5518,43.5518,55500.0
2015-01-09 15:30:00,52.98,53.19,52.93,53.02,143200.0,43.5436,43.7162,43.5025,43.5764,143200.0
2015-01-12 09:30:00,53.05,53.17,52.61,52.74,43000.0,43.6011,43.6997,43.2395,43.3463,43000.0
2015-01-12 10:00:00,52.73,53.01,52.66,52.96,45600.0,43.3381,43.5682,43.2806,43.5271,45600.0
2015-01-12 10:30:00,52.94,53.23,52.84,53.23,88000.0,43.5107,43.749,43.4285,43.749,88000.0
2015-01-12 11:00:00,53.27,53.38,53.23,53.33,34500.0,43.7819,43.8723,43.749,43.8312,34500.0
2015-01-12 11:30:00,53.33,53.39,53.16,53.28,25700.0,43.8312,43.8805,43.6915,43.7901,25700.0
2015-01-12 12:00:00,53.29,53.4,53.27,53.29,18500.0,43.7984,43.8888,43.7819,43.7984,18500.0
2015-01-12 12:30:00,53.34,53.38,53.26,53.31,22200.0,43.8395,43.8723,43.7737,43.8148,22200.0
2015-01-12 13:00:00,53.31,53.32,53.21,53.24,26900.0,43.8148,43.823,43.7326,43.7573,26900.0
2015-01-12 13:30:00,53.25,53.42,53.24,53.37,21400.0,43.7655,43.9052,43.7573,43.8641,21400.0
2015-01-12 14:00:00,53.37,53.41,53.24,53.24,27300.0,43.8641,43.897,43.7573,43.7573,27300.0
2015-01-12 14:30:00,53.25,53.26,53.15,53.2,33400.0,43.7655,43.7737,43.6833,43.7244,33400.0
2015-01-12 15:00:00,53.21,53.34,53.17,53.24,33500.0,43.7326,43.8395,43.6997,43.7573,33500.0
2015-01-12 15:30:00,53.24,53.43,53.12,53.39,136400.0,43.7573,43.9134,43.6586,43.8805,136400.0
2015-01-13 09:30:00,53.79,54.15,53.76,54.07,63800.0,44.2093,44.5052,44.1846,44.4394,63800.0
2015-01-13 10:00:00,54.08,54.32,54.08,54.21,70000.0,44.4476,44.6449,44.4476,44.5545,70000.0
2015-01-13 10:30:00,54.19,54.19,54.03,54.07,83300.0,44.5381,44.5381,44.4066,44.4394,83300.0
2015-01-13 11:00:00,54.06,54.11,54.0,54.03,47100.0,44.4312,44.4723,44.3819,44.4066,47100.0
2015-01-13 11:30:00,54.03,54.04,53.77,53.81,28300.0,44.4066,44.4148,44.1929,44.2257,28300.0
2015-01-13 12:00:00,53.8,53.85,53.59,53.72,88700.0,44.2175,44.2586,44.0449,44.1518,88700.0
2015-01-13 12:30:00,53.7,53.71,53.59,53.71,22100.0,44.1353,44.1436,44.0449,44.1436,22100.0
2015-01-13 13:00:00,53.72,53.74,53.43,53.43,31700.0,44.1518,44.1682,43.9134,43.9134,31700.0
2015-01-13 13:30:00,53.43,53.44,53.12,53.25,56300.0,43.9134,43.9216,43.6586,43.7655,56300.0
2015-01-13 14:00:00,53.25,53.25,52.99,53.12,34400.0,43.7655,43.7655,43.5518,43.6586,34400.0
2015-01-13 14:30:00,53.15,53.29,53.06,53.06,29100.0,43.6833,43.7984,43.6093,43.6093,29100.0
2015-01-13 15:00:00,53.09,53.29,53.01,53.14,48700.0,43.634,43.7984,43.5682,43.6751,48700.0
2015-01-13 15:30:00,53.14,53.47,53.14,53.37,151700.0,43.6751,43.9463,43.6751,43.8641,151700.0
2015-01-14 09:30:00,53.29,53.29,52.71,52.84,109500.0,43.7984,43.7984,43.3217,43.4285,109500.0
2015-01-14 10:00:00,52.85,53.02,52.82,52.89,35200.0,43.4367,43.5764,43.4121,43.4696,35200.0
2015-01-14 10:30:00,52.89,53.06,52.77,53.05,25800.0,43.4696,43.6093,43.371,43.6011,25800.0
2015-01-14 11:00:00,53.04,53.14,52.79,53.12,60100.0,43.5929,43.6751,43.3874,43.6586,60100.0
2015-01-14 11:30:00,53.09,53.36,53.09,53.29,44800.0,43.634,43.8559,43.634,43.7984,44800.0
2015-01-14 12:00:00,53.27,53.29,53.03,53.11,23100.0,43.7819,43.7984,43.5847,43.6504,23100.0
2015-01-14 12:30:00,53.12,53.25,53.09,53.25,41600.0,43.6586,43.7655,43.634,43.7655,41600.0
2015-01-14 13:00:00,53.25,53.31,53.06,53.08,21900.0,43.7655,43.8148,43.6093,43.6258,21900.0
2015-01-14 13:30:00,53.08,53.09,52.89,52.97,31300.0,43.6258,43.634,43.4696,43.5354,31300.0
2015-01-14 14:00:00,52.98,53.35,52.97,53.34,38100.0,43.5436,43.8477,43.5354,43.8395,38100.0
2015-01-14 14:30:00,53.33,53.49,53.32,53.36,48800.0,43.8312,43.9627,43.823,43.8559,48800.0
2015-01-14 15:00:00,53.37,53.6,53.36,53.52,64100.0,43.8641,44.0531,43.8559,43.9874,64100.0
2015-01-14 15:30:00,53.51,53.59,53.37,53.52,128300.0,43.9792,44.0449,43.8641,43.9874,128300.0
2015-01-15 09:30:00,53.83,53.91,52.92,52.97,86800.0,44.2422,44.3079,43.4943,43.5354,86800.0
2015-01-15 10:00:00,52.97,53.4,52.87,53.4,61900.0,43.5354,43.8888,43.4532,43.8888,61900.0
2015-01-15 10:30:00,53.41,53.61,53.24,53.25,57700.0,43.897,44.0614,43.7573,43.7655,57700.0
2015-01-15 11:00:00,53.25,53.27,52.93,52.96,52800.0,43.7655,43.7819,43.5025,43.5271,52800.0
2015-01-15 11:30:00,52.96,53.12,52.95,53.0,79700.0,43.5271,43.6586,43.5189,43.56,79700.0
2015-01-15 12:00:00,53.0,53.07,52.89,52.93,56400.0,43.56,43.6175,43.4696,43.5025,56400.0
2015-01-15 12:30:00,52.92,52.92,52.72,52.87,62500.0,43.4943,43.4943,43.3299,43.4532,62500.0
2015-01-15 13:00:00,52.85,52.94,52.78,52.78,63200.0,43.4367,43.5107,43.3792,43.3792,63200.0
2015-01-15 13:30:00,52.78,52.8,52.64,52.7,41700.0,43.3792,43.3956,43.2641,43.3134,41700.0
2015-01-15 14:00:00,52.7,52.75,52.65,52.69,44900.0,43.3134,43.3545,43.2724,43.3052,44900.0
2015-01-15 14:30:00,52.69,52.78,52.61,52.76,74400.0,43.3052,43.3792,43.2395,43.3628,74400.0
2015-01-15 15:00:00,52.74,52.76,52.47,52.56,84800.0,43.3463,43.3628,43.1244,43.1984,84800.0
2015-01-15 15:30:00,52.55,52.63,52.34,52.37,196600.0,43.1902,43.2559,43.0176,43.0422,196600.0
2015-01-16 09:30:00,52.37,52.77,52.34,52.44,80600.0,43.0422,43.371,43.0176,43.0998,80600.0
2015-01-16 10:00:00,52.45,52.59,52.18,52.51,38700.0,43.108,43.223,42.8861,43.1573,38700.0
2015-01-16 10:30:00,52.51,52.69,52.42,52.67,62800.0,43.1573,43.3052,43.0833,43.2888,62800.0
2015-01-16 11:00:00,52.66,52.67,52.43,52.45,27200.0,43.2806,43.2888,43.0915,43.108,27200.0
2015-01-16 11:30:00,52.45,52.64,52.45,52.5,29300.0,43.108,43.2641,43.108,43.1491,29300.0
2015-01-16 12:00:00,52.52,52.55,52.46,52.48,24400.0,43.1655,43.1902,43.1162,43.1326,24400.0
2015-01-16 12:30:00,52.5,52.58,52.47,52.54,43100.0,43.1491,43.2148,43.1244,43.1819,43100.0
2015-01-16 13:00:00,52.55,52.57,52.45,52.45,27000.0,43.1902,43.2066,43.108,43.108,27000.0
2015-01-16 13:30:00,52.46,52.54,52.45,52.51,21200.0,43.1162,43.1819,43.108,43.1573,21200.0
2015-01-16 14:00:00,52.52,52.52,52.43,52.44,23000.0,43.1655,43.1655,43.0915,43.0998,23000.0
2015-01-16 14:30:00,52.44,52.49,52.41,52.48,26000.0,43.0998,43.1408,43.0751,43.1326,26000.0
2015-01-16 15:00:00,52.47,52.49,52.39,52.47,78100.0,43.1244,43.1408,43.0587,43.1244,78100.0
2015-01-16 15:30:00,52.47,52.79,52.45,52.71,146400.0,43.1244,43.3874,43.108,43.3217,146400.0
2015-01-20 09:30:00,53.49,53.71,53.31,53.44,115300.0,43.9627,44.1436,43.8148,43.9216,115300.0
2015-01-20 10:00:00,53.44,53.55,53.22,53.53,84200.0,43.9216,44.012,43.7408,43.9956,84200.0
2015-01-20 10:30:00,53.53,53.73,53.24,53.73,159900.0,43.9956,44.16,43.7573,44.16,159900.0
2015-01-20 11:00:00,53.72,53.75,53.52,53.6,109700.0,44.1518,44.1764,43.9874,44.0531,109700.0
2015-01-20 11:30:00,53.59,53.61,53.47,53.55,49100.0,44.0449,44.0614,43.9463,44.012,49100.0
2015-01-20 12:00:00,53.53,53.75,53.47,53.71,59400.0,43.9956,44.1764,43.9463,44.1436,59400.0
2015-01-20 12:30:00,53.71,53.74,53.61,53.66,45500.0,44.1436,44.1682,44.0614,44.1025,45500.0
2015-01-20 13:00:00,53.64,53.76,53.61,53.75,85400.0,44.086,44.1846,44.0614,44.1764,85400.0
2015-01-20 13:30:00,53.79,53.95,53.78,53.78,45800.0,44.2093,44.3408,44.2011,44.2011,45800.0
2015-01-20 14:00:00,53.78,53.93,53.63,53.66,85600.0,44.2011,44.3244,44.0778,44.1025,85600.0
2015-01-20 14:30:00,53.68,53.9,53.68,53.88,93000.0,44.1189,44.2997,44.1189,44.2833,93000.0
2015-01-20 15:00:00,53.88,53.89,53.74,53.79,104600.0,44.2833,44.2915,44.1682,44.2093,104600.0
2015-01-20 15:30:00,53.79,53.8,53.51,53.6,278100.0,44.2093,44.2175,43.9792,44.0531,278100.0
2015-01-21 09:30:00,53.4,53.48,52.91,52.96,134700.0,43.8888,43.9545,43.486,43.5271,134700.0
2015-01-21 10:00:00,52.95,53.29,52.94,53.24,100700.0,43.5189,43.7984,43.5107,43.7573,100700.0
2015-01-21 10:30:00,53.25,53.41,53.02,53.4,72500.0,43.7655,43.897,43.5764,43.8888,72500.0
2015-01-21 11:00:00,53.4,53.42,53.03,53.05,75000.0,43.8888,43.9052,43.5847,43.6011,75000.0
2015-01-21 11:30:00,53.08,53.21,53.08,53.16,38100.0,43.6258,43.7326,43.6258,43.6915,38100.0
2015-01-21 12:00:00,53.16,53.4,53.13,53.39,22900.0,43.6915,43.8888,43.6669,43.8805,22900.0
2015-01-21 12:30:00,53.4,53.41,53.3,53.35,44900.0,43.8888,43.897,43.8066,43.8477,44900.0
2015-01-21 13:00:00,53.34,53.37,52.98,53.03,86200.0,43.8395,43.8641,43.5436,43.5847,86200.0
2015-01-21 13:30:00,53.04,53.05,52.75,52.78,32800.0,43.5929,43.6011,43.3545,43.3792,32800.0
2015-01-21 14:00:00,52.78,52.9,52.73,52.82,32200.0,43.3792,43.4778,43.3381,43.4121,32200.0
2015-01-21 14:30:00,52.83,53.06,52.68,53.01,62800.0,43.4203,43.6093,43.297,43.5682,62800.0
2015-01-21 15:00:00,53.03,53.1,52.87,53.05,45600.0,43.5847,43.6422,43.4532,43.6011,45600.0
2015-01-21 15:30:00,53.06,53.18,53.05,53.1,129100.0,43.6093,43.708,43.6011,43.6422,129100.0
2015-01-22 09:30:00,53.43,53.55,53.03,53.33,43600.0,43.9134,44.012,43.5847,43.8312,43600.0
2015-01-22 10:00:00,53.29,53.52,53.29,53.38,67300.0,43.7984,43.9874,43.7984,43.8723,67300.0
2015-01-22 10:30:00,53.38,53.56,53.32,53.55,95900.0,43.8723,44.0203,43.823,44.012,95900.0
2015-01-22 11:00:00,53.55,53.56,53.43,53.43,50200.0,44.012,44.0203,43.9134,43.9134,50200.0
2015-01-22 11:30:00,53.44,53.44,53.24,53.34,28700.0,43.9216,43.9216,43.7573,43.8395,28700.0
2015-01-22 12:00:00,53.36,53.4,53.31,53.37,24200.0,43.8559,43.8888,43.8148,43.8641,24200.0
2015-01-22 12:30:00,53.38,53.4,53.32,53.33,19700.0,43.8723,43.8888,43.823,43.8312,19700.0
2015-01-22 13:00:00,53.35,53.42,53.33,53.36,26300.0,43.8477,43.9052,43.8312,43.8559,26300.0
2015-01-22 13:30:00,53.36,53.59,53.36,53.55,25700.0,43.8559,44.0449,43.8559,44.012,25700.0
2015-01-22 14:00:00,53.56,53.61,53.45,53.5,58500.0,44.0203,44.0614,43.9299,43.971,58500.0
2015-01-22 14:30:00,53.5,53.89,53.4,53.87,177600.0,43.971,44.2915,43.8888,44.2751,177600.0
2015-01-22 15:00:00,53.88,53.94,53.83,53.88,57700.0,44.2833,44.3326,44.2422,44.2833,57700.0
2015-01-22 15:30:00,53.88,53.94,53.81,53.9,231700.0,44.2833,44.3326,44.2257,44.2997,231700.0
2015-01-23 09:30:00,53.77,53.88,53.38,53.41,46700.0,44.1929,44.2833,43.8723,43.897,46700.0
2015-01-23 10:00:00,53.4,53.47,53.21,53.43,49100.0,43.8888,43.9463,43.7326,43.9134,49100.0
2015-01-23 10:30:00,53.43,53.44,53.25,53.27,111400.0,43.9134,43.9216,43.7655,43.7819,111400.0
2015-01-23 11:00:00,53.27,53.46,53.26,53.44,77200.0,43.7819,43.9381,43.7737,43.9216,77200.0
2015-01-23 11:30:00,53.44,53.44,53.28,53.3,21000.0,43.9216,43.9216,43.7901,43.8066,21000.0
2015-01-23 12:00:00,53.31,53.38,53.27,53.31,31900.0,43.8148,43.8723,43.7819,43.8148,31900.0
2015-01-23 12:30:00,53.3,53.34,53.2,53.26,49400.0,43.8066,43.8395,43.7244,43.7737,49400.0
2015-01-23 13:00:00,53.26,53.28,53.08,53.1,37700.0,43.7737,43.7901,43.6258,43.6422,37700.0
2015-01-23 13:30:00,53.1,53.15,53.09,53.1,41700.0,43.6422,43.6833,43.634,43.6422,41700.0
2015-01-23 14:00:00,53.1,53.12,52.78,52.82,85800.0,43.6422,43.6586,43.3792,43.4121,85800.0
2015-01-23 14:30:00,52.82,52.82,52.58,52.58,96300.0,43.4121,43.4121,43.2148,43.2148,96300.0
2015-01-23 15:00:00,52.58,52.74,52.53,52.73,98200.0,43.2148,43.3463,43.1737,43.3381,98200.0
2015-01-23 15:30:00,52.73,52.73,52.55,52.57,195300.0,43.3381,43.3381,43.1902,43.2066,195300.0
2015-01-26 09:30:00,52.5,52.58,52.06,52.35,113000.0,43.1491,43.2148,42.7874,43.0258,113000.0
2015-01-26 10:00:00,52.38,52.66,52.36,52.53,36900.0,43.0504,43.2806,43.034,43.1737,36900.0
2015-01-26 10:30:00,52.54,52.67,52.4,52.61,59200.0,43.1819,43.2888,43.0669,43.2395,59200.0
2015-01-26 11:00:00,52.59,52.75,52.58,52.75,45900.0,43.223,43.3545,43.2148,43.3545,45900.0
2015-01-26 11:30:00,52.76,52.84,52.66,52.69,50600.0,43.3628,43.4285,43.2806,43.3052,50600.0
2015-01-26 12:00:00,52.69,52.74,52.59,52.65,43400.0,43.3052,43.3463,43.223,43.2724,43400.0
2015-01-26 12:30:00,52.65,52.65,52.51,52.61,46100.0,43.2724,43.2724,43.1573,43.2395,46100.0
2015-01-26 13:00:00,52.61,52.72,52.57,52.72,36200.0,43.2395,43.3299,43.2066,43.3299,36200.0
2015-01-26 13:30:00,52.73,52.81,52.71,52.78,36300.0,43.3381,43.4039,43.3217,43.3792,36300.0
2015-01-26 14:00:00,52.78,52.79,52.65,52.74,38800.0,43.3792,43.3874,43.2724,43.3463,38800.0
2015-01-26 14:30:00,52.75,52.81,52.7,52.78,41600.0,43.3545,43.4039,43.3134,43.3792,41600.0
2015-01-26 15:00:00,52.78,52.94,52.78,52.86,74700.0,43.3792,43.5107,43.3792,43.4449,74700.0
2015-01-26 15:30:00,52.86,53.0,52.85,52.98,197900.0,43.4449,43.56,43.4367,43.5436,197900.0
2015-01-27 09:30:00,52.4,52.57,52.06,52.48,36500.0,43.0669,43.2066,42.7874,43.1326,36500.0
2015-01-27 10:00:00,52.53,52.64,52.45,52.47,24800.0,43.1737,43.2641,43.108,43.1244,24800.0
2015-01-27 10:30:00,52.46,52.46,52.04,52.12,59600.0,43.1162,43.1162,42.771,42.8368,59600.0
2015-01-27 11:00:00,52.11,52.27,52.11,52.26,51800.0,42.8285,42.96,42.8285,42.9518,51800.0
2015-01-27 11:30:00,52.26,52.33,52.23,52.23,31300.0,42.9518,43.0093,42.9272,42.9272,31300.0
2015-01-27 12:00:00,52.22,52.31,52.19,52.31,21700.0,42.9189,42.9929,42.8943,42.9929,21700.0
2015-01-27 12:30:00,52.32,52.52,52.31,52.52,26400.0,43.0011,43.1655,42.9929,43.1655,26400.0
2015-01-27 13:00:00,52.52,52.77,52.49,52.76,17700.0,43.1655,43.371,43.1408,43.3628,17700.0
2015-01-27 13:30:00,52.76,52.77,52.53,52.56,23700.0,43.3628,43.371,43.1737,43.1984,23700.0
2015-01-27 14:00:00,52.56,52.77,52.54,52.76,19200.0,43.1984,43.371,43.1819,43.3628,19200.0
2015-01-27 14:30:00,52.76,52.76,52.5,52.5,28100.0,43.3628,43.3628,43.1491,43.1491,28100.0
2015-01-27 15:00:00,52.5,52.53,52.33,52.33,37900.0,43.1491,43.1737,43.0093,43.0093,37900.0
2015-01-27 15:30:00,52.33,52.47,52.31,52.39,73900.0,43.0093,43.1244,42.9929,43.0587,73900.0
2015-01-28 09:30:00,52.59,52.82,52.42,52.5,62500.0,43.223,43.4121,43.0833,43.1491,62500.0
2015-01-28 10:00:00,52.49,52.59,52.34,52.34,21600.0,43.1408,43.223,43.0176,43.0176,21600.0
2015-01-28 10:30:00,52.28,52.32,52.06,52.06,22000.0,42.9683,43.0011,42.7874,42.7874,22000.0
2015-01-28 11:00:00,52.07,52.17,51.97,51.97,20400.0,42.7957,42.8778,42.7135,42.7135,20400.0
2015-01-28 11:30:00,51.98,52.12,51.95,52.09,47000.0,42.7217,42.8368,42.697,42.8121,47000.0
2015-01-28 12:00:00,52.11,52.28,52.1,52.24,61900.0,42.8285,42.9683,42.8203,42.9354,61900.0
2015-01-28 12:30:00,52.25,52.32,52.05,52.25,88200.0,42.9436,43.0011,42.7792,42.9436,88200.0
2015-01-28 13:00:00,52.26,52.34,52.25,52.33,35400.0,42.9518,43.0176,42.9436,43.0093,35400.0
2015-01-28 13:30:00,52.33,52.4,52.18,52.18,17600.0,43.0093,43.0669,42.8861,42.8861,17600.0
2015-01-28 14:00:00,52.18,52.47,52.05,52.08,53600.0,42.8861,43.1244,42.7792,42.8039,53600.0
2015-01-28 14:30:00,52.07,52.21,51.96,52.16,38600.0,42.7957,42.9107,42.7052,42.8696,38600.0
2015-01-28 15:00:00,52.15,52.22,52.01,52.06,97600.0,42.8614,42.9189,42.7463,42.7874,97600.0
2015-01-28 15:30:00,52.05,52.06,51.77,51.91,134700.0,42.7792,42.7874,42.5491,42.6642,134700.0
2015-01-29 09:30:00,51.96,52.29,51.85,52.25,45900.0,42.7052,42.9765,42.6148,42.9436,45900.0
2015-01-29 10:00:00,52.23,52.32,52.09,52.13,28500.0,42.9272,43.0011,42.8121,42.845,28500.0
2015-01-29 10:30:00,52.16,52.24,51.82,52.05,46900.0,42.8696,42.9354,42.5902,42.7792,46900.0
2015-01-29 11:00:00,52.03,52.13,51.92,52.07,38700.0,42.7628,42.845,42.6724,42.7957,38700.0
2015-01-29 11:30:00,52.08,52.33,52.08,52.23,33400.0,42.8039,43.0093,42.8039,42.9272,33400.0
2015-01-29 12:00:00,52.25,52.36,52.19,52.29,31000.0,42.9436,43.034,42.8943,42.9765,31000.0
2015-01-29 12:30:00,52.28,52.31,52.09,52.19,61900.0,42.9683,42.9929,42.8121,42.8943,61900.0
2015-01-29 13:00:00,52.18,52.32,52.1,52.3,28800.0,42.8861,43.0011,42.8203,42.9847,28800.0
2015-01-29 13:30:00,52.28,52.56,52.26,52.5,42400.0,42.9683,43.1984,42.9518,43.1491,42400.0
2015-01-29 14:00:00,52.5,52.61,52.49,52.6,31500.0,43.1491,43.2395,43.1408,43.2313,31500.0
2015-01-29 14:30:00,52.61,52.66,52.51,52.54,36600.0,43.2395,43.2806,43.1573,43.1819,36600.0
2015-01-29 15:00:00,52.54,52.79,52.46,52.73,114300.0,43.1819,43.3874,43.1162,43.3381,114300.0
2015-01-29 15:30:00,52.74,52.81,52.64,52.76,168800.0,43.3463,43.4039,43.2641,43.3628,168800.0
2015-01-30 09:30:00,52.35,52.77,52.35,52.62,47100.0,43.0258,43.371,43.0258,43.2477,47100.0
2015-01-30 10:00:00,52.62,52.62,52.25,52.25,41000.0,43.2477,43.2477,42.9436,42.9436,41000.0
2015-01-30 10:30:00,52.24,52.35,52.06,52.3,44800.0,42.9354,43.0258,42.7874,42.9847,44800.0
2015-01-30 11:00:00,52.31,52.4,52.26,52.36,38200.0,42.9929,43.0669,42.9518,43.034,38200.0
2015-01-30 11:30:00,52.35,52.37,52.1,52.34,24300.0,43.0258,43.0422,42.8203,43.0176,24300.0
2015-01-30 12:00:00,52.36,52.5,52.35,52.46,26200.0,43.034,43.1491,43.0258,43.1162,26200.0
2015-01-30 12:30:00,52.46,52.47,52.28,52.31,22400.0,43.1162,43.1244,42.9683,42.9929,22400.0
2015-01-30 13:00:00,52.31,52.37,52.18,52.33,28700.0,42.9929,43.0422,42.8861,43.0093,28700.0
2015-01-30 13:30:00,52.34,52.62,52.32,52.59,40100.0,43.0176,43.2477,43.0011,43.223,40100.0
2015-01-30 14:00:00,52.59,52.79,52.51,52.77,43500.0,43.223,43.3874,43.1573,43.371,43500.0
2015-01-30 14:30:00,52.79,52.8,52.37,52.41,33800.0,43.3874,43.3956,43.0422,43.0751,33800.0
2015-01-30 15:00:00,52.41,52.56,52.24,52.4,83800.0,43.0751,43.1984,42.9354,43.0669,83800.0
2015-01-30 15:30:00,52.39,52.39,52.17,52.27,158100.0,43.0587,43.0587,42.8778,42.96,158100.0
2015-02-02 09:30:00,52.15,53.03,52.04,52.37,107900.0,42.8614,43.5847,42.771,43.0422,107900.0
2015-02-02 10:00:00,52.37,52.43,51.72,51.9,64100.0,43.0422,43.0915,42.508,42.6559,64100.0
2015-02-02 10:30:00,51.9,52.05,51.74,52.0,46700.0,42.6559,42.7792,42.5244,42.7381,46700.0
2015-02-02 11:00:00,51.96,52.47,51.59,51.71,152800.0,42.7052,43.1244,42.4012,42.4998,152800.0
2015-02-02 11:30:00,51.73,52.0,51.52,51.6,105300.0,42.5162,42.7381,42.3436,42.4094,105300.0
2015-02-02 12:00:00,51.6,51.61,50.89,51.11,173800.0,42.4094,42.4176,41.8258,42.0066,173800.0
2015-02-02 12:30:00,51.11,51.34,51.0,51.1,80300.0,42.0066,42.1957,41.9162,41.9984,80300.0
2015-02-02 13:00:00,51.12,51.25,50.9,51.13,50600.0,42.0149,42.1217,41.834,42.0231,50600.0
2015-02-02 13:30:00,51.14,51.2,50.72,50.93,84100.0,42.0313,42.0806,41.6861,41.8587,84100.0
2015-02-02 14:00:00,50.94,51.16,50.92,51.08,77200.0,41.8669,42.0477,41.8505,41.982,77200.0
2015-02-02 14:30:00,51.07,51.13,50.73,50.77,103800.0,41.9738,42.0231,41.6943,41.7272,103800.0
2015-02-02 15:00:00,50.76,51.02,50.63,50.97,173000.0,41.719,41.9327,41.6121,41.8916,173000.0
2015-02-02 15:30:00,50.97,51.36,50.95,51.19,289300.0,41.8916,42.2121,41.8751,42.0724,289300.0
2015-02-03 09:30:00,50.97,51.5,50.94,51.48,57800.0,41.8916,42.3272,41.8669,42.3107,57800.0
2015-02-03 10:00:00,51.55,51.62,51.25,51.36,54300.0,42.3683,42.4258,42.1217,42.2121,54300.0
2015-02-03 10:30:00,51.37,51.38,51.01,51.02,85200.0,42.2203,42.2286,41.9245,41.9327,85200.0
2015-02-03 11:00:00,50.98,51.54,50.98,51.43,39400.0,41.8998,42.3601,41.8998,42.2696,39400.0
2015-02-03 11:30:00,51.43,51.73,51.41,51.62,65200.0,42.2696,42.5162,42.2532,42.4258,65200.0
2015-02-03 12:00:00,51.61,51.8,51.56,51.74,30600.0,42.4176,42.5737,42.3765,42.5244,30600.0
2015-02-03 12:30:00,51.73,51.73,51.47,51.64,53400.0,42.5162,42.5162,42.3025,42.4422,53400.0
2015-02-03 13:00:00,51.62,51.93,51.61,51.92,30300.0,42.4258,42.6806,42.4176,42.6724,30300.0
2015-02-03 13:30:00,51.92,51.99,51.69,51.75,59500.0,42.6724,42.7299,42.4833,42.5327,59500.0
2015-02-03 14:00:00,51.76,51.88,51.74,51.8,37600.0,42.5409,42.6395,42.5244,42.5737,37600.0
2015-02-03 14:30:00,51.82,51.83,51.67,51.73,35200.0,42.5902,42.5984,42.4669,42.5162,35200.0
2015-02-03 15:00:00,51.74,51.85,51.62,51.8,72400.0,42.5244,42.6148,42.4258,42.5737,72400.0
2015-02-03 15:30:00,51.8,51.89,51.74,51.81,120000.0,42.5737,42.6477,42.5244,42.582,120000.0
2015-02-04 09:30:00,51.39,51.72,51.31,51.67,77000.0,42.2368,42.508,42.171,42.4669,77000.0
2015-02-04 10:00:00,51.68,51.82,51.52,51.64,39200.0,42.4751,42.5902,42.3436,42.4422,39200.0
2015-02-04 10:30:00,51.68,51.8,51.58,51.78,59600.0,42.4751,42.5737,42.3929,42.5573,59600.0
2015-02-04 11:00:00,51.77,51.96,51.73,51.94,76000.0,42.5491,42.7052,42.5162,42.6888,76000.0
2015-02-04 11:30:00,51.95,52.05,51.89,51.93,59300.0,42.697,42.7792,42.6477,42.6806,59300.0
2015-02-04 12:00:00,51.93,51.97,51.6,51.6,73500.0,42.6806,42.7135,42.4094,42.4094,73500.0
2015-02-04 12:30:00,51.6,51.61,51.45,51.52,40400.0,42.4094,42.4176,42.2861,42.3436,40400.0
2015-02-04 13:00:00,51.53,51.57,51.47,51.55,22400.0,42.3518,42.3847,42.3025,42.3683,22400.0
2015-02-04 13:30:00,51.56,51.71,51.56,51.63,30600.0,42.3765,42.4998,42.3765,42.434,30600.0
2015-02-04 14:00:00,51.64,51.77,51.61,51.68,28800.0,42.4422,42.5491,42.4176,42.4751,28800.0
2015-02-04 14:30:00,51.7,51.77,51.63,51.72,43900.0,42.4916,42.5491,42.434,42.508,43900.0
2015-02-04 15:00:00,51.71,51.78,51.67,51.76,83400.0,42.4998,42.5573,42.4669,42.5409,83400.0
2015-02-04 15:30:00,51.76,51.81,51.33,51.46,244200.0,42.5409,42.582,42.1875,42.2943,244200.0
2015-02-05 09:30:00,51.87,52.13,51.66,51.97,64200.0,42.6313,42.845,42.4587,42.7135,64200.0
2015-02-05 10:00:00,52.01,52.19,51.97,52.19,79500.0,42.7463,42.8943,42.7135,42.8943,79500.0
2015-02-05 10:30:00,52.17,52.48,52.16,52.32,56800.0,42.8778,43.1326,42.8696,43.0011,56800.0
2015-02-05 11:00:00,52.31,52.42,52.22,52.29,48500.0,42.9929,43.0833,42.9189,42.9765,48500.0
2015-02-05 11:30:00,52.32,52.35,52.21,52.31,77000.0,43.0011,43.0258,42.9107,42.9929,77000.0
2015-02-05 12:00:00,52.31,52.45,52.27,52.44,28100.0,42.9929,43.108,42.96,43.0998,28100.0
2015-02-05 12:30:00,52.45,52.48,52.36,52.43,49800.0,43.108,43.1326,43.034,43.0915,49800.0
2015-02-05 13:00:00,52.43,52.53,52.42,52.51,28600.0,43.0915,43.1737,43.0833,43.1573,28600.0
2015-02-05 13:30:00,52.52,52.58,52.49,52.52,23300.0,43.1655,43.2148,43.1408,43.1655,23300.0
2015-02-05 14:00:00,52.53,52.57,52.38,52.43,34100.0,43.1737,43.2066,43.0504,43.0915,34100.0
2015-02-05 14:30:00,52.43,52.46,52.33,52.37,49100.0,43.0915,43.1162,43.0093,43.0422,49100.0
2015-02-05 15:00:00,52.38,52.4,52.25,52.36,66500.0,43.0504,43.0669,42.9436,43.034,66500.0
2015-02-05 15:30:00,52.36,52.42,52.3,52.35,163500.0,43.034,43.0833,42.9847,43.0258,163500.0
2015-02-06 09:30:00,52.55,52.64,52.19,52.55,67600.0,43.1902,43.2641,42.8943,43.1902,67600.0
2015-02-06 10:00:00,52.56,52.69,52.47,52.61,53600.0,43.1984,43.3052,43.1244,43.2395,53600.0
2015-02-06 10:30:00,52.62,52.75,52.61,52.62,23800.0,43.2477,43.3545,43.2395,43.2477,23800.0
2015-02-06 11:00:00,52.64,52.71,52.58,52.61,29900.0,43.2641,43.3217,43.2148,43.2395,29900.0
2015-02-06 11:30:00,52.61,52.72,52.61,52.67,17100.0,43.2395,43.3299,43.2395,43.2888,17100.0
2015-02-06 12:00:00,52.67,52.73,52.58,52.73,26200.0,43.2888,43.3381,43.2148,43.3381,26200.0
2015-02-06 12:30:00,52.72,52.77,52.52,52.62,29800.0,43.3299,43.371,43.1655,43.2477,29800.0
2015-02-06 13:00:00,52.61,52.63,52.25,52.3,29600.0,43.2395,43.2559,42.9436,42.9847,29600.0
2015-02-06 13:30:00,52.33,52.51,52.33,52.46,12500.0,43.0093,43.1573,43.0093,43.1162,12500.0
2015-02-06 14:00:00,52.49,52.51,52.43,52.46,14200.0,43.1408,43.1573,43.0915,43.1162,14200.0
2015-02-06 14:30:00,52.46,52.57,52.4,52.4,40500.0,43.1162,43.2066,43.0669,43.0669,40500.0
2015-02-06 15:00:00,52.4,52.4,52.26,52.31,40500.0,43.0669,43.0669,42.9518,42.9929,40500.0
2015-02-06 15:30:00,52.32,52.45,52.24,52.42,214400.0,43.0011,43.108,42.9354,43.0833,214400.0
2015-02-09 09:30:00,52.22,52.54,52.22,52.41,32900.0,42.9189,43.1819,42.9189,43.0751,32900.0
2015-02-09 10:00:00,52.43,52.45,52.21,52.22,19500.0,43.0915,43.108,42.9107,42.9189,19500.0
2015-02-09 10:30:00,52.22,52.42,52.22,52.32,20300.0,42.9189,43.0833,42.9189,43.0011,20300.0
2015-02-09 11:00:00,52.32,52.51,52.32,52.39,46000.0,43.0011,43.1573,43.0011,43.0587,46000.0
2015-02-09 11:30:00,52.37,52.38,52.21,52.21,20300.0,43.0422,43.0504,42.9107,42.9107,20300.0
2015-02-09 12:00:00,52.23,52.23,52.06,52.07,21500.0,42.9272,42.9272,42.7874,42.7957,21500.0
2015-02-09 12:30:00,52.08,52.3,52.08,52.26,26400.0,42.8039,42.9847,42.8039,42.9518,26400.0
2015-02-09 13:00:00,52.26,52.27,52.16,52.16,30100.0,42.9518,42.96,42.8696,42.8696,30100.0
2015-02-09 13:30:00,52.15,52.19,52.11,52.13,27700.0,42.8614,42.8943,42.8285,42.845,27700.0
2015-02-09 14:00:00,52.13,52.16,51.99,52.08,27900.0,42.845,42.8696,42.7299,42.8039,27900.0
2015-02-09 14:30:00,52.07,52.12,52.02,52.02,34300.0,42.7957,42.8368,42.7546,42.7546,34300.0
2015-02-09 15:00:00,52.02,52.02,51.88,51.97,52800.0,42.7546,42.7546,42.6395,42.7135,52800.0
2015-02-09 15:30:00,51.98,52.07,51.89,51.99,145700.0,42.7217,42.7957,42.6477,42.7299,145700.0
2015-02-10 09:30:00,52.2,52.56,52.12,52.53,85600.0,42.9025,43.1984,42.8368,43.1737,85600.0
2015-02-10 10:00:00,52.54,52.68,52.5,52.54,59500.0,43.1819,43.297,43.1491,43.1819,59500.0
2015-02-10 10:30:00,52.51,52.63,52.45,52.61,75200.0,43.1573,43.2559,43.108,43.2395,75200.0
2015-02-10 11:00:00,52.6,52.9,52.59,52.9,46600.0,43.2313,43.4778,43.223,43.4778,46600.0
2015-02-10 11:30:00,52.91,52.98,52.86,52.96,36900.0,43.486,43.5436,43.4449,43.5271,36900.0
2015-02-10 12:00:00,52.96,53.08,52.94,53.0,54300.0,43.5271,43.6258,43.5107,43.56,54300.0
2015-02-10 12:30:00,52.99,53.0,52.81,52.9,70100.0,43.5518,43.56,43.4039,43.4778,70100.0
2015-02-10 13:00:00,52.9,53.03,52.88,52.97,55200.0,43.4778,43.5847,43.4614,43.5354,55200.0
2015-02-10 13:30:00,52.97,53.07,52.95,52.99,37900.0,43.5354,43.6175,43.5189,43.5518,37900.0
2015-02-10 14:00:00,52.99,53.18,52.97,53.11,56400.0,43.5518,43.708,43.5354,43.6504,56400.0
2015-02-10 14:30:00,53.1,53.25,53.04,53.25,71100.0,43.6422,43.7655,43.5929,43.7655,71100.0
2015-02-10 15:00:00,53.25,53.29,53.12,53.22,74000.0,43.7655,43.7984,43.6586,43.7408,74000.0
2015-02-10 15:30:00,53.22,53.41,53.2,53.31,161900.0,43.7408,43.897,43.7244,43.8148,161900.0
2015-02-11 09:30:00,53.36,53.37,52.68,52.86,56100.0,43.8559,43.8641,43.297,43.4449,56100.0
2015-02-11 10:00:00,52.86,53.04,52.75,53.02,56300.0,43.4449,43.5929,43.3545,43.5764,56300.0
2015-02-11 10:30:00,53.01,53.12,52.91,53.09,25100.0,43.5682,43.6586,43.486,43.634,25100.0
2015-02-11 11:00:00,53.1,53.19,52.98,53.11,19500.0,43.6422,43.7162,43.5436,43.6504,19500.0
2015-02-11 11:30:00,53.09,53.21,53.05,53.1,15900.0,43.634,43.7326,43.6011,43.6422,15900.0
2015-02-11 12:00:00,53.09,53.14,53.03,53.11,28800.0,43.634,43.6751,43.5847,43.6504,28800.0
2015-02-11 12:30:00,53.12,53.17,53.09,53.15,33300.0,43.6586,43.6997,43.634,43.6833,33300.0
2015-02-11 13:00:00,53.16,53.18,52.98,53.06,32600.0,43.6915,43.708,43.5436,43.6093,32600.0
2015-02-11 13:30:00,53.05,53.1,52.94,53.08,17200.0,43.6011,43.6422,43.5107,43.6258,17200.0
2015-02-11 14:00:00,53.09,53.16,53.05,53.07,21000.0,43.634,43.6915,43.6011,43.6175,21000.0
2015-02-11 14:30:00,53.08,53.2,53.05,53.19,18800.0,43.6258,43.7244,43.6011,43.7162,18800.0
2015-02-11 15:00:00,53.19,53.43,53.19,53.32,48900.0,43.7162,43.9134,43.7162,43.823,48900.0
2015-02-11 15:30:00,53.33,53.35,53.1,53.19,93100.0,43.8312,43.8477,43.6422,43.7162,93100.0
2015-02-12 09:30:00,53.68,53.8,53.57,53.74,26000.0,44.1189,44.2175,44.0285,44.1682,26000.0
2015-02-12 10:00:00,53.77,53.82,53.66,53.74,16500.0,44.1929,44.234,44.1025,44.1682,16500.0
2015-02-12 10:30:00,53.72,53.78,53.65,53.72,18800.0,44.1518,44.2011,44.0942,44.1518,18800.0
2015-02-12 11:00:00,53.73,53.8,53.68,53.78,28400.0,44.16,44.2175,44.1189,44.2011,28400.0
2015-02-12 11:30:00,53.76,53.79,53.61,53.63,95900.0,44.1846,44.2093,44.0614,44.0778,95900.0
2015-02-12 12:00:00,53.65,53.69,53.53,53.55,33900.0,44.0942,44.1271,43.9956,44.012,33900.0
2015-02-12 12:30:00,53.56,53.62,53.52,53.6,33500.0,44.0203,44.0696,43.9874,44.0531,33500.0
2015-02-12 13:00:00,53.6,53.66,53.57,53.63,17400.0,44.0531,44.1025,44.0285,44.0778,17400.0
2015-02-12 13:30:00,53.64,53.69,53.52,53.56,15200.0,44.086,44.1271,43.9874,44.0203,15200.0
2015-02-12 14:00:00,53.57,53.62,53.56,53.61,12200.0,44.0285,44.0696,44.0203,44.0614,12200.0
2015-02-12 14:30:00,53.61,53.71,53.58,53.71,27500.0,44.0614,44.1436,44.0367,44.1436,27500.0
2015-02-12 15:00:00,53.71,53.73,53.59,53.6,36100.0,44.1436,44.16,44.0449,44.0531,36100.0
2015-02-12 15:30:00,53.6,53.7,53.56,53.65,89300.0,44.0531,44.1353,44.0203,44.0942,89300.0
2015-02-13 09:30:00,53.56,53.73,53.33,53.71,15200.0,44.0203,44.16,43.8312,44.1436,15200.0
2015-02-13 10:00:00,53.69,53.7,53.42,53.52,26700.0,44.1271,44.1353,43.9052,43.9874,26700.0
2015-02-13 10:30:00,53.52,53.53,53.4,53.4,14200.0,43.9874,43.9956,43.8888,43.8888,14200.0
2015-02-13 11:00:00,53.42,53.51,53.42,53.47,14500.0,43.9052,43.9792,43.9052,43.9463,14500.0
2015-02-13 11:30:00,53.45,53.52,53.41,53.5,26100.0,43.9299,43.9874,43.897,43.971,26100.0
2015-02-13 12:00:00,53.51,53.56,53.48,53.5,9800.0,43.9792,44.0203,43.9545,43.971,9800.0
2015-02-13 12:30:00,53.49,53.49,53.35,53.35,15200.0,43.9627,43.9627,43.8477,43.8477,15200.0
2015-02-13 13:00:00,53.37,53.54,53.37,53.5,12100.0,43.8641,44.0038,43.8641,43.971,12100.0
2015-02-13 13:30:00,53.49,53.59,53.42,53.58,10500.0,43.9627,44.0449,43.9052,44.0367,10500.0
2015-02-13 14:00:00,53.57,53.76,53.56,53.69,21000.0,44.0285,44.1846,44.0203,44.1271,21000.0
2015-02-13 14:30:00,53.67,53.67,53.56,53.67,9300.0,44.1107,44.1107,44.0203,44.1107,9300.0
2015-02-13 15:00:00,53.67,53.72,53.63,53.72,25000.0,44.1107,44.1518,44.0778,44.1518,25000.0
2015-02-13 15:30:00,53.72,53.83,53.68,53.79,46900.0,44.1518,44.2422,44.1189,44.2093,46900.0
2015-02-17 09:30:00,53.7,53.8,53.5,53.59,22500.0,44.1353,44.2175,43.971,44.0449,22500.0
2015-02-17 10:00:00,53.62,53.73,53.5,53.62,64000.0,44.0696,44.16,43.971,44.0696,64000.0
2015-02-17 10:30:00,53.63,53.72,53.5,53.53,38200.0,44.0778,44.1518,43.971,43.9956,38200.0
2015-02-17 11:00:00,53.53,53.72,53.53,53.61,25600.0,43.9956,44.1518,43.9956,44.0614,25600.0
2015-02-17 11:30:00,53.61,53.8,53.61,53.8,11200.0,44.0614,44.2175,44.0614,44.2175,11200.0
2015-02-17 12:00:00,53.8,53.89,53.8,53.88,10400.0,44.2175,44.2915,44.2175,44.2833,10400.0
2015-02-17 12:30:00,53.9,53.97,53.87,53.97,12400.0,44.2997,44.3572,44.2751,44.3572,12400.0
2015-02-17 13:00:00,53.98,54.09,53.97,54.09,21700.0,44.3655,44.4559,44.3572,44.4559,21700.0
2015-02-17 13:30:00,54.08,54.13,54.04,54.13,20300.0,44.4476,44.4887,44.4148,44.4887,20300.0
2015-02-17 14:00:00,54.13,54.15,54.0,54.02,15800.0,44.4887,44.5052,44.3819,44.3983,15800.0
2015-02-17 14:30:00,54.0,54.04,53.95,54.0,36500.0,44.3819,44.4148,44.3408,44.3819,36500.0
2015-02-17 15:00:00,54.0,54.09,53.99,54.02,31300.0,44.3819,44.4559,44.3737,44.3983,31300.0
2015-02-17 15:30:00,54.01,54.05,53.94,53.98,106200.0,44.3901,44.423,44.3326,44.3655,106200.0
2015-02-18 09:30:00,53.9,54.15,53.84,53.94,16700.0,44.2997,44.5052,44.2504,44.3326,16700.0
2015-02-18 10:00:00,53.95,53.99,53.81,53.86,18200.0,44.3408,44.3737,44.2257,44.2668,18200.0
2015-02-18 10:30:00,53.83,53.94,53.81,53.81,12400.0,44.2422,44.3326,44.2257,44.2257,12400.0
2015-02-18 11:00:00,53.79,53.85,53.72,53.85,13300.0,44.2093,44.2586,44.1518,44.2586,13300.0
2015-02-18 11:30:00,53.87,53.93,53.7,53.7,16000.0,44.2751,44.3244,44.1353,44.1353,16000.0
2015-02-18 12:00:00,53.71,53.71,53.48,53.48,30500.0,44.1436,44.1436,43.9545,43.9545,30500.0
2015-02-18 12:30:00,53.48,53.63,53.46,53.57,29800.0,43.9545,44.0778,43.9381,44.0285,29800.0
2015-02-18 13:00:00,53.59,53.7,53.58,53.67,15600.0,44.0449,44.1353,44.0367,44.1107,15600.0
2015-02-18 13:30:00,53.69,53.69,53.59,53.6,62100.0,44.1271,44.1271,44.0449,44.0531,62100.0
2015-02-18 14:00:00,53.6,53.88,53.6,53.81,43400.0,44.0531,44.2833,44.0531,44.2257,43400.0
2015-02-18 14:30:00,53.85,53.96,53.83,53.9,23000.0,44.2586,44.349,44.2422,44.2997,23000.0
2015-02-18 15:00:00,53.92,54.05,53.92,53.97,18700.0,44.3161,44.423,44.3161,44.3572,18700.0
2015-02-18 15:30:00,53.98,54.09,53.95,54.08,51900.0,44.3655,44.4559,44.3408,44.4476,51900.0
2015-02-19 09:30:00,53.91,53.92,53.63,53.85,21900.0,44.3079,44.3161,44.0778,44.2586,21900.0
2015-02-19 10:00:00,53.86,53.91,53.71,53.85,10700.0,44.2668,44.3079,44.1436,44.2586,10700.0
2015-02-19 10:30:00,53.83,53.92,53.79,53.92,20200.0,44.2422,44.3161,44.2093,44.3161,20200.0
2015-02-19 11:00:00,53.94,54.09,53.88,54.08,16300.0,44.3326,44.4559,44.2833,44.4476,16300.0
2015-02-19 11:30:00,54.1,54.23,54.1,54.14,14900.0,44.4641,44.5709,44.4641,44.497,14900.0
2015-02-19 12:00:00,54.14,54.17,54.02,54.02,10900.0,44.497,44.5216,44.3983,44.3983,10900.0
2015-02-19 12:30:00,54.01,54.04,53.87,53.88,14200.0,44.3901,44.4148,44.2751,44.2833,14200.0
2015-02-19 13:00:00,53.89,53.99,53.82,53.89,18400.0,44.2915,44.3737,44.234,44.2915,18400.0
2015-02-19 13:30:00,53.89,53.93,53.87,53.92,23900.0,44.2915,44.3244,44.2751,44.3161,23900.0
2015-02-19 14:00:00,53.92,53.92,53.8,53.81,17400.0,44.3161,44.3161,44.2175,44.2257,17400.0
2015-02-19 14:30:00,53.8,53.83,53.73,53.82,18800.0,44.2175,44.2422,44.16,44.234,18800.0
2015-02-19 15:00:00,53.82,53.89,53.8,53.8,40700.0,44.234,44.2915,44.2175,44.2175,40700.0
2015-02-19 15:30:00,53.8,53.82,53.7,53.79,87500.0,44.2175,44.234,44.1353,44.2093,87500.0
2015-02-20 09:30:00,53.81,53.82,53.41,53.45,36200.0,44.2257,44.234,43.897,43.9299,36200.0
2015-02-20 10:00:00,53.42,53.56,53.3,53.54,14100.0,43.9052,44.0203,43.8066,44.0038,14100.0
2015-02-20 10:30:00,53.52,53.78,53.48,53.77,18800.0,43.9874,44.2011,43.9545,44.1929,18800.0
2015-02-20 11:00:00,53.77,53.77,53.61,53.65,14900.0,44.1929,44.1929,44.0614,44.0942,14900.0
2015-02-20 11:30:00,53.66,53.7,53.57,53.57,14200.0,44.1025,44.1353,44.0285,44.0285,14200.0
2015-02-20 12:00:00,53.59,53.64,53.58,53.58,20300.0,44.0449,44.086,44.0367,44.0367,20300.0
2015-02-20 12:30:00,53.6,53.8,53.56,53.77,15500.0,44.0531,44.2175,44.0203,44.1929,15500.0
2015-02-20 13:00:00,53.77,53.97,53.76,53.91,11700.0,44.1929,44.3572,44.1846,44.3079,11700.0
2015-02-20 13:30:00,53.9,54.04,53.9,54.01,11600.0,44.2997,44.4148,44.2997,44.3901,11600.0
2015-02-20 14:00:00,54.05,54.07,53.99,53.99,14500.0,44.423,44.4394,44.3737,44.3737,14500.0
2015-02-20 14:30:00,54.01,54.06,53.96,54.05,14100.0,44.3901,44.4312,44.349,44.423,14100.0
2015-02-20 15:00:00,54.08,54.18,54.08,54.14,18500.0,44.4476,44.5298,44.4476,44.497,18500.0
2015-02-20 15:30:00,54.16,54.17,54.0,54.08,79000.0,44.5134,44.5216,44.3819,44.4476,79000.0
2015-02-23 09:30:00,54.09,54.09,53.69,53.88,19600.0,44.4559,44.4559,44.1271,44.2833,19600.0
2015-02-23 10:00:00,53.9,54.12,53.88,54.12,11900.0,44.2997,44.4805,44.2833,44.4805,11900.0
2015-02-23 10:30:00,54.11,54.25,54.11,54.23,22500.0,44.4723,44.5874,44.4723,44.5709,22500.0
2015-02-23 11:00:00,54.22,54.29,54.19,54.28,15500.0,44.5627,44.6202,44.5381,44.612,15500.0
2015-02-23 11:30:00,54.28,54.42,54.28,54.42,23900.0,44.612,44.7271,44.612,44.7271,23900.0
2015-02-23 12:00:00,54.4,54.49,54.37,54.37,19100.0,44.7107,44.7846,44.686,44.686,19100.0
2015-02-23 12:30:00,54.36,54.43,54.31,54.37,27600.0,44.6778,44.7353,44.6367,44.686,27600.0
2015-02-23 13:00:00,54.37,54.56,54.36,54.55,26000.0,44.686,44.8422,44.6778,44.8339,26000.0
2015-02-23 13:30:00,54.56,54.62,54.43,54.44,26100.0,44.8422,44.8915,44.7353,44.7435,26100.0
2015-02-23 14:00:00,54.43,54.51,54.42,54.5,17300.0,44.7353,44.8011,44.7271,44.7928,17300.0
2015-02-23 14:30:00,54.5,54.53,54.39,54.52,29900.0,44.7928,44.8175,44.7024,44.8093,29900.0
2015-02-23 15:00:00,54.52,54.56,54.39,54.49,34800.0,44.8093,44.8422,44.7024,44.7846,34800.0
2015-02-23 15:30:00,54.48,54.5,54.4,54.49,92800.0,44.7764,44.7928,44.7107,44.7846,92800.0
2015-02-24 09:30:00,54.48,54.57,54.15,54.15,40700.0,44.7764,44.8504,44.5052,44.5052,40700.0
2015-02-24 10:00:00,54.2,54.51,54.18,54.47,23000.0,44.5463,44.8011,44.5298,44.7682,23000.0
2015-02-24 10:30:00,54.47,54.61,54.46,54.6,27000.0,44.7682,44.8832,44.76,44.875,27000.0
2015-02-24 11:00:00,54.61,54.61,54.43,54.44,37300.0,44.8832,44.8832,44.7353,44.7435,37300.0
2015-02-24 11:30:00,54.47,54.51,54.42,54.45,13300.0,44.7682,44.8011,44.7271,44.7517,13300.0
2015-02-24 12:00:00,54.45,54.47,54.38,54.39,68600.0,44.7517,44.7682,44.6942,44.7024,68600.0
2015-02-24 12:30:00,54.41,54.43,54.28,54.38,16300.0,44.7189,44.7353,44.612,44.6942,16300.0
2015-02-24 13:00:00,54.37,54.4,54.33,54.37,17100.0,44.686,44.7107,44.6531,44.686,17100.0
2015-02-24 13:30:00,54.38,54.54,54.38,54.54,12600.0,44.6942,44.8257,44.6942,44.8257,12600.0
2015-02-24 14:00:00,54.54,54.57,54.48,54.5,18300.0,44.8257,44.8504,44.7764,44.7928,18300.0
2015-02-24 14:30:00,54.49,54.62,54.48,54.61,11700.0,44.7846,44.8915,44.7764,44.8832,11700.0
2015-02-24 15:00:00,54.6,54.67,54.57,54.67,25000.0,44.875,44.9326,44.8504,44.9326,25000.0
2015-02-24 15:30:00,54.66,54.66,54.51,54.64,98200.0,44.9243,44.9243,44.8011,44.9079,98200.0
2015-02-25 09:30:00,54.58,54.59,54.32,54.57,22500.0,44.8586,44.8668,44.6449,44.8504,22500.0
2015-02-25 10:00:00,54.56,54.67,54.53,54.63,16300.0,44.8422,44.9326,44.8175,44.8997,16300.0
2015-02-25 10:30:00,54.64,54.74,54.62,54.72,19100.0,44.9079,44.9901,44.8915,44.9737,19100.0
2015-02-25 11:00:00,54.72,54.73,54.61,54.65,17800.0,44.9737,44.9819,44.8832,44.9161,17800.0
2015-02-25 11:30:00,54.64,54.65,54.5,54.62,49500.0,44.9079,44.9161,44.7928,44.8915,49500.0
2015-02-25 12:00:00,54.62,54.65,54.59,54.63,15000.0,44.8915,44.9161,44.8668,44.8997,15000.0
2015-02-25 12:30:00,54.62,54.71,54.61,54.71,15400.0,44.8915,44.9654,44.8832,44.9654,15400.0
2015-02-25 13:00:00,54.72,54.72,54.54,54.65,23800.0,44.9737,44.9737,44.8257,44.9161,23800.0
2015-02-25 13:30:00,54.66,54.71,54.64,54.67,12900.0,44.9243,44.9654,44.9079,44.9326,12900.0
2015-02-25 14:00:00,54.68,54.68,54.54,54.54,12300.0,44.9408,44.9408,44.8257,44.8257,12300.0
2015-02-25 14:30:00,54.53,54.55,54.46,54.48,27200.0,44.8175,44.8339,44.76,44.7764,27200.0
2015-02-25 15:00:00,54.47,54.55,54.41,54.44,22700.0,44.7682,44.8339,44.7189,44.7435,22700.0
2015-02-25 15:30:00,54.45,54.5,54.41,54.45,91500.0,44.7517,44.7928,44.7189,44.7517,91500.0
2015-02-26 09:30:00,54.39,54.59,54.09,54.12,29500.0,44.7024,44.8668,44.4559,44.4805,29500.0
2015-02-26 10:00:00,54.13,54.18,53.95,53.96,20000.0,44.4887,44.5298,44.3408,44.349,20000.0
2015-02-26 10:30:00,53.96,54.12,53.93,54.02,17800.0,44.349,44.4805,44.3244,44.3983,17800.0
2015-02-26 11:00:00,54.02,54.16,53.97,54.12,20800.0,44.3983,44.5134,44.3572,44.4805,20800.0
2015-02-26 11:30:00,54.11,54.19,54.11,54.17,15500.0,44.4723,44.5381,44.4723,44.5216,15500.0
2015-02-26 12:00:00,54.17,54.26,54.16,54.24,16200.0,44.5216,44.5956,44.5134,44.5792,16200.0
2015-02-26 12:30:00,54.24,54.28,54.22,54.23,10900.0,44.5792,44.612,44.5627,44.5709,10900.0
2015-02-26 13:00:00,54.23,54.33,54.23,54.33,33400.0,44.5709,44.6531,44.5709,44.6531,33400.0
2015-02-26 13:30:00,54.33,54.36,54.24,54.25,18200.0,44.6531,44.6778,44.5792,44.5874,18200.0
2015-02-26 14:00:00,54.25,54.27,54.2,54.24,23600.0,44.5874,44.6038,44.5463,44.5792,23600.0
2015-02-26 14:30:00,54.24,54.26,54.13,54.15,37900.0,44.5792,44.5956,44.4887,44.5052,37900.0
2015-02-26 15:00:00,54.16,54.22,54.1,54.2,25000.0,44.5134,44.5627,44.4641,44.5463,25000.0
2015-02-26 15:30:00,54.2,54.32,54.16,54.29,142600.0,44.5463,44.6449,44.5134,44.6202,142600.0
2015-02-27 09:30:00,54.22,54.34,53.75,53.75,47000.0,44.5627,44.6613,44.1764,44.1764,47000.0
2015-02-27 10:00:00,53.75,53.85,53.75,53.85,25800.0,44.1764,44.2586,44.1764,44.2586,25800.0
2015-02-27 10:30:00,53.86,53.91,53.79,53.82,27300.0,44.2668,44.3079,44.2093,44.234,27300.0
2015-02-27 11:00:00,53.81,53.81,53.66,53.67,26900.0,44.2257,44.2257,44.1025,44.1107,26900.0
2015-02-27 11:30:00,53.67,53.74,53.62,53.63,16600.0,44.1107,44.1682,44.0696,44.0778,16600.0
2015-02-27 12:00:00,53.64,53.85,53.63,53.85,37700.0,44.086,44.2586,44.0778,44.2586,37700.0
2015-02-27 12:30:00,53.85,53.89,53.78,53.83,13400.0,44.2586,44.2915,44.2011,44.2422,13400.0
2015-02-27 13:00:00,53.85,53.85,53.74,53.81,24900.0,44.2586,44.2586,44.1682,44.2257,24900.0
2015-02-27 13:30:00,53.8,53.88,53.8,53.81,13500.0,44.2175,44.2833,44.2175,44.2257,13500.0
2015-02-27 14:00:00,53.81,53.82,53.73,53.8,39200.0,44.2257,44.234,44.16,44.2175,39200.0
2015-02-27 14:30:00,53.79,53.8,53.65,53.76,50600.0,44.2093,44.2175,44.0942,44.1846,50600.0
2015-02-27 15:00:00,53.76,53.79,53.67,53.7,44900.0,44.1846,44.2093,44.1107,44.1353,44900.0
2015-02-27 15:30:00,53.69,53.69,53.48,53.54,131000.0,44.1271,44.1271,43.9545,44.0038,131000.0
2015-03-02 09:30:00,53.44,53.5,53.22,53.49,66600.0,44.2067,44.2563,44.0247,44.248,66600.0
2015-03-02 10:00:00,53.47,53.72,53.38,53.68,22800.0,44.2315,44.4383,44.1571,44.4052,22800.0
2015-03-02 10:30:00,53.67,53.71,53.59,53.71,30300.0,44.3969,44.43,44.3308,44.43,30300.0
2015-03-02 11:00:00,53.72,53.89,53.68,53.89,33000.0,44.4383,44.5789,44.4052,44.5789,33000.0
2015-03-02 11:30:00,53.89,54.02,53.87,54.0,29900.0,44.5789,44.6865,44.5624,44.6699,29900.0
2015-03-02 12:00:00,54.0,54.03,53.73,53.8,23500.0,44.6699,44.6947,44.4466,44.5045,23500.0
2015-03-02 12:30:00,53.79,53.85,53.76,53.79,28500.0,44.4962,44.5458,44.4714,44.4962,28500.0
2015-03-02 13:00:00,53.8,53.8,53.69,53.72,25500.0,44.5045,44.5045,44.4135,44.4383,25500.0
2015-03-02 13:30:00,53.74,53.84,53.71,53.84,25800.0,44.4549,44.5376,44.43,44.5376,25800.0
2015-03-02 14:00:00,53.84,53.91,53.84,53.89,29100.0,44.5376,44.5955,44.5376,44.5789,29100.0
2015-03-02 14:30:00,53.89,53.89,53.71,53.77,29700.0,44.5789,44.5789,44.43,44.4797,29700.0
2015-03-02 15:00:00,53.77,53.89,53.72,53.83,36200.0,44.4797,44.5789,44.4383,44.5293,36200.0
2015-03-02 15:30:00,53.83,53.99,53.8,53.91,82500.0,44.5293,44.6617,44.5045,44.5955,82500.0
2015-03-03 09:30:00,53.74,53.86,53.49,53.79,49100.0,44.4549,44.5541,44.248,44.4962,49100.0
2015-03-03 10:00:00,53.78,53.86,53.59,53.59,22300.0,44.4879,44.5541,44.3308,44.3308,22300.0
2015-03-03 10:30:00,53.57,53.69,53.47,53.49,21700.0,44.3142,44.4135,44.2315,44.248,21700.0
2015-03-03 11:00:00,53.46,53.58,53.41,53.58,30800.0,44.2232,44.3225,44.1819,44.3225,30800.0
2015-03-03 11:30:00,53.58,53.59,53.39,53.39,25900.0,44.3225,44.3308,44.1653,44.1653,25900.0
2015-03-03 12:00:00,53.38,53.39,53.13,53.19,26900.0,44.1571,44.1653,43.9502,43.9999,26900.0
2015-03-03 12:30:00,53.17,53.3,53.14,53.3,21000.0,43.9833,44.0909,43.9585,44.0909,21000.0
2015-03-03 13:00:00,53.28,53.33,53.19,53.27,17800.0,44.0743,44.1157,43.9999,44.0661,17800.0
2015-03-03 13:30:00,53.27,53.38,53.19,53.25,98800.0,44.0661,44.1571,43.9999,44.0495,98800.0
2015-03-03 14:00:00,53.26,53.49,53.22,53.38,80300.0,44.0578,44.248,44.0247,44.1571,80300.0
2015-03-03 14:30:00,53.39,53.42,53.27,53.31,25300.0,44.1653,44.1901,44.0661,44.0991,25300.0
2015-03-03 15:00:00,53.33,53.33,53.23,53.3,27600.0,44.1157,44.1157,44.033,44.0909,27600.0
2015-03-03 15:30:00,53.31,53.35,53.16,53.26,132700.0,44.0991,44.1322,43.9751,44.0578,132700.0
2015-03-04 09:30:00,53.0,53.15,52.78,53.09,26900.0,43.8427,43.9668,43.6607,43.9172,26900.0
2015-03-04 10:00:00,53.03,53.1,52.83,52.87,18500.0,43.8675,43.9254,43.7021,43.7352,18500.0
2015-03-04 10:30:00,52.86,53.07,52.84,53.04,36000.0,43.7269,43.9006,43.7104,43.8758,36000.0
2015-03-04 11:00:00,53.04,53.18,52.98,53.1,17600.0,43.8758,43.9916,43.8262,43.9254,17600.0
2015-03-04 11:30:00,53.11,53.18,53.01,53.03,15000.0,43.9337,43.9916,43.851,43.8675,15000.0
2015-03-04 12:00:00,53.05,53.12,52.99,53.04,20000.0,43.8841,43.942,43.8344,43.8758,20000.0
2015-03-04 12:30:00,53.04,53.08,52.98,52.99,21500.0,43.8758,43.9089,43.8262,43.8344,21500.0
2015-03-04 13:00:00,53.0,53.14,52.98,53.13,27200.0,43.8427,43.9585,43.8262,43.9502,27200.0
2015-03-04 13:30:00,53.13,53.13,53.05,53.08,43000.0,43.9502,43.9502,43.8841,43.9089,43000.0
2015-03-04 14:00:00,53.09,53.14,53.03,53.11,20800.0,43.9172,43.9585,43.8675,43.9337,20800.0
2015-03-04 14:30:00,53.1,53.23,53.08,53.22,15900.0,43.9254,44.033,43.9089,44.0247,15900.0
2015-03-04 15:00:00,53.22,53.23,53.11,53.18,31600.0,44.0247,44.033,43.9337,43.9916,31600.0
2015-03-04 15:30:00,53.18,53.3,53.16,53.24,137500.0,43.9916,44.0909,43.9751,44.0412,137500.0
2015-03-05 09:30:00,53.23,53.4,52.8,52.98,19200.0,44.033,44.1736,43.6773,43.8262,19200.0
2015-03-05 10:00:00,52.98,52.98,52.78,52.89,53700.0,43.8262,43.8262,43.6607,43.7517,53700.0
2015-03-05 10:30:00,52.89,53.06,52.85,52.96,76000.0,43.7517,43.8923,43.7186,43.8096,76000.0
2015-03-05 11:00:00,52.96,53.02,52.95,53.0,28100.0,43.8096,43.8593,43.8013,43.8427,28100.0
2015-03-05 11:30:00,53.0,53.01,52.94,53.01,27000.0,43.8427,43.851,43.7931,43.851,27000.0
2015-03-05 12:00:00,53.02,53.03,52.95,52.96,16700.0,43.8593,43.8675,43.8013,43.8096,16700.0
2015-03-05 12:30:00,52.97,53.0,52.85,52.86,48100.0,43.8179,43.8427,43.7186,43.7269,48100.0
2015-03-05 13:00:00,52.87,53.04,52.85,53.02,21800.0,43.7352,43.8758,43.7186,43.8593,21800.0
2015-03-05 13:30:00,53.03,53.05,53.01,53.02,13400.0,43.8675,43.8841,43.851,43.8593,13400.0
2015-03-05 14:00:00,53.01,53.06,53.01,53.04,12700.0,43.851,43.8923,43.851,43.8758,12700.0
2015-03-05 14:30:00,53.05,53.07,52.99,53.02,71300.0,43.8841,43.9006,43.8344,43.8593,71300.0
2015-03-05 15:00:00,53.02,53.02,52.96,53.0,45600.0,43.8593,43.8593,43.8096,43.8427,45600.0
2015-03-05 15:30:00,53.0,53.05,52.97,53.01,94900.0,43.8427,43.8841,43.8179,43.851,94900.0
2015-03-06 09:30:00,52.75,52.8,52.31,52.55,40700.0,43.6359,43.6773,43.2719,43.4705,40700.0
2015-03-06 10:00:00,52.58,52.68,52.46,52.63,24700.0,43.4953,43.578,43.396,43.5366,24700.0
2015-03-06 10:30:00,52.62,52.64,52.46,52.46,29300.0,43.5284,43.5449,43.396,43.396,29300.0
2015-03-06 11:00:00,52.46,52.46,52.1,52.11,24800.0,43.396,43.396,43.0982,43.1065,24800.0
2015-03-06 11:30:00,52.1,52.28,52.07,52.21,25400.0,43.0982,43.2471,43.0734,43.1892,25400.0
2015-03-06 12:00:00,52.23,52.26,52.01,52.04,10500.0,43.2058,43.2306,43.0238,43.0486,10500.0
2015-03-06 12:30:00,52.03,52.12,52.0,52.03,12700.0,43.0403,43.1148,43.0155,43.0403,12700.0
2015-03-06 13:00:00,52.1,52.11,52.01,52.1,13000.0,43.0982,43.1065,43.0238,43.0982,13000.0
2015-03-06 13:30:00,52.12,52.15,52.03,52.15,15200.0,43.1148,43.1396,43.0403,43.1396,15200.0
2015-03-06 14:00:00,52.19,52.4,52.12,52.15,26400.0,43.1727,43.3464,43.1148,43.1396,26400.0
2015-03-06 14:30:00,52.15,52.34,52.13,52.24,54300.0,43.1396,43.2967,43.123,43.214,54300.0
2015-03-06 15:00:00,52.24,52.38,52.24,52.26,26800.0,43.214,43.3298,43.214,43.2306,26800.0
2015-03-06 15:30:00,52.26,52.3,52.17,52.26,105300.0,43.2306,43.2637,43.1561,43.2306,105300.0
2015-03-09 09:30:00,52.3,52.68,52.3,52.33,60500.0,43.2637,43.578,43.2637,43.2885,60500.0
2015-03-09 10:00:00,52.37,52.5,52.28,52.3,43100.0,43.3216,43.4291,43.2471,43.2637,43100.0
2015-03-09 10:30:00,52.29,52.34,52.17,52.32,34900.0,43.2554,43.2967,43.1561,43.2802,34900.0
2015-03-09 11:00:00,52.31,52.32,52.18,52.22,28200.0,43.2719,43.2802,43.1644,43.1975,28200.0
2015-03-09 11:30:00,52.22,52.41,52.2,52.38,23600.0,43.1975,43.3547,43.1809,43.3298,23600.0
2015-03-09 12:00:00,52.38,52.38,52.26,52.34,19600.0,43.3298,43.3298,43.2306,43.2967,19600.0
2015-03-09 12:30:00,52.33,52.49,52.32,52.47,17800.0,43.2885,43.4208,43.2802,43.4043,17800.0
2015-03-09 13:00:00,52.46,52.59,52.44,52.56,21300.0,43.396,43.5035,43.3795,43.4787,21300.0
2015-03-09 13:30:00,52.58,52.61,52.49,52.52,13300.0,43.4953,43.5201,43.4208,43.4456,13300.0
2015-03-09 14:00:00,52.52,52.54,52.46,52.48,18600.0,43.4456,43.4622,43.396,43.4126,18600.0
2015-03-09 14:30:00,52.49,52.54,52.46,52.5,23600.0,43.4208,43.4622,43.396,43.4291,23600.0
2015-03-09 15:00:00,52.5,52.61,52.41,52.43,27500.0,43.4291,43.5201,43.3547,43.3712,27500.0
2015-03-09 15:30:00,52.43,52.53,52.37,52.4,80000.0,43.3712,43.4539,43.3216,43.3464,80000.0
2015-03-10 09:30:00,51.83,51.92,51.74,51.78,18600.0,42.8749,42.9493,42.8004,42.8335,18600.0
2015-03-10 10:00:00,51.78,51.95,51.73,51.75,27600.0,42.8335,42.9741,42.7921,42.8087,27600.0
2015-03-10 10:30:00,51.78,51.81,51.61,51.68,33100.0,42.8335,42.8583,42.6929,42.7508,33100.0
2015-03-10 11:00:00,51.67,51.84,51.67,51.79,40700.0,42.7425,42.8831,42.7425,42.8418,40700.0
2015-03-10 11:30:00,51.79,51.8,51.59,51.6,31400.0,42.8418,42.85,42.6763,42.6846,31400.0
2015-03-10 12:00:00,51.59,51.72,51.56,51.63,14100.0,42.6763,42.7839,42.6515,42.7094,14100.0
2015-03-10 12:30:00,51.62,51.69,51.58,51.66,14600.0,42.7011,42.7591,42.6681,42.7342,14600.0
2015-03-10 13:00:00,51.67,51.9,51.67,51.87,16700.0,42.7425,42.9328,42.7425,42.908,16700.0
2015-03-10 13:30:00,51.85,51.95,51.82,51.91,20900.0,42.8914,42.9741,42.8666,42.941,20900.0
2015-03-10 14:00:00,51.91,51.97,51.72,51.73,23400.0,42.941,42.9907,42.7839,42.7921,23400.0
2015-03-10 14:30:00,51.75,51.82,51.73,51.75,18900.0,42.8087,42.8666,42.7921,42.8087,18900.0
2015-03-10 15:00:00,51.73,51.9,51.71,51.81,29400.0,42.7921,42.9328,42.7756,42.8583,29400.0
2015-03-10 15:30:00,51.8,51.84,51.64,51.66,89000.0,42.85,42.8831,42.7177,42.7342,89000.0
2015-03-11 09:30:00,51.83,51.83,51.63,51.8,35900.0,42.8749,42.8749,42.7094,42.85,35900.0
2015-03-11 10:00:00,51.79,51.91,51.69,51.7,25200.0,42.8418,42.941,42.7591,42.7673,25200.0
2015-03-11 10:30:00,51.69,51.71,51.64,51.66,22100.0,42.7591,42.7756,42.7177,42.7342,22100.0
2015-03-11 11:00:00,51.66,51.81,51.66,51.78,15700.0,42.7342,42.8583,42.7342,42.8335,15700.0
2015-03-11 11:30:00,51.78,51.8,51.7,51.73,13400.0,42.8335,42.85,42.7673,42.7921,13400.0
2015-03-11 12:00:00,51.74,51.74,51.66,51.67,17400.0,42.8004,42.8004,42.7342,42.7425,17400.0
2015-03-11 12:30:00,51.69,51.75,51.67,51.74,12400.0,42.7591,42.8087,42.7425,42.8004,12400.0
2015-03-11 13:00:00,51.73,51.82,51.72,51.82,17300.0,42.7921,42.8666,42.7839,42.8666,17300.0
2015-03-11 13:30:00,51.82,51.82,51.62,51.66,13400.0,42.8666,42.8666,42.7011,42.7342,13400.0
2015-03-11 14:00:00,51.66,51.76,51.64,51.66,16300.0,42.7342,42.817,42.7177,42.7342,16300.0
2015-03-11 14:30:00,51.66,51.78,51.63,51.78,24200.0,42.7342,42.8335,42.7094,42.8335,24200.0
2015-03-11 15:00:00,51.78,51.81,51.72,51.76,36500.0,42.8335,42.8583,42.7839,42.817,36500.0
2015-03-11 15:30:00,51.75,51.76,51.64,51.69,62300.0,42.8087,42.817,42.7177,42.7591,62300.0
2015-03-12 09:30:00,51.74,52.27,51.74,52.1,23800.0,42.8004,43.2388,42.8004,43.0982,23800.0
2015-03-12 10:00:00,52.13,52.19,52.07,52.16,11000.0,43.123,43.1727,43.0734,43.1478,11000.0
2015-03-12 10:30:00,52.15,52.19,52.01,52.05,15700.0,43.1396,43.1727,43.0238,43.0569,15700.0
2015-03-12 11:00:00,52.06,52.2,52.03,52.17,15600.0,43.0651,43.1809,43.0403,43.1561,15600.0
2015-03-12 11:30:00,52.18,52.23,52.17,52.2,18200.0,43.1644,43.2058,43.1561,43.1809,18200.0
2015-03-12 12:00:00,52.21,52.32,52.2,52.3,16200.0,43.1892,43.2802,43.1809,43.2637,16200.0
2015-03-12 12:30:00,52.31,52.31,52.19,52.22,18300.0,43.2719,43.2719,43.1727,43.1975,18300.0
2015-03-12 13:00:00,52.23,52.32,52.23,52.29,11200.0,43.2058,43.2802,43.2058,43.2554,11200.0
2015-03-12 13:30:00,52.29,52.36,52.26,52.34,19700.0,43.2554,43.3133,43.2306,43.2967,19700.0
2015-03-12 14:00:00,52.33,52.34,52.28,52.32,24000.0,43.2885,43.2967,43.2471,43.2802,24000.0
2015-03-12 14:30:00,52.32,52.33,52.22,52.33,18700.0,43.2802,43.2885,43.1975,43.2885,18700.0
2015-03-12 15:00:00,52.33,52.41,52.33,52.39,34700.0,43.2885,43.3547,43.2885,43.3381,34700.0
2015-03-12 15:30:00,52.39,52.39,52.3,52.33,75200.0,43.3381,43.3381,43.2637,43.2885,75200.0
2015-03-13 09:30:00,52.29,52.48,52.13,52.32,38400.0,43.2554,43.4126,43.123,43.2802,38400.0
2015-03-13 10:00:00,52.29,52.39,52.08,52.22,19500.0,43.2554,43.3381,43.0817,43.1975,19500.0
2015-03-13 10:30:00,52.19,52.19,51.89,51.89,33800.0,43.1727,43.1727,42.9245,42.9245,33800.0
2015-03-13 11:00:00,51.86,52.0,51.68,51.68,82600.0,42.8997,43.0155,42.7508,42.7508,82600.0
2015-03-13 11:30:00,51.69,51.78,51.68,51.78,21400.0,42.7591,42.8335,42.7508,42.8335,21400.0
2015-03-13 12:00:00,51.78,51.87,51.73,51.73,50500.0,42.8335,42.908,42.7921,42.7921,50500.0
2015-03-13 12:30:00,51.74,51.86,51.74,51.79,29900.0,42.8004,42.8997,42.8004,42.8418,29900.0
2015-03-13 13:00:00,51.8,51.86,51.64,51.64,36500.0,42.85,42.8997,42.7177,42.7177,36500.0
2015-03-13 13:30:00,51.64,51.85,51.64,51.73,56800.0,42.7177,42.8914,42.7177,42.7921,56800.0
2015-03-13 14:00:00,51.74,51.8,51.66,51.71,33700.0,42.8004,42.85,42.7342,42.7756,33700.0
2015-03-13 14:30:00,51.71,51.72,51.59,51.62,48200.0,42.7756,42.7839,42.6763,42.7011,48200.0
2015-03-13 15:00:00,51.62,51.86,51.6,51.86,132700.0,42.7011,42.8997,42.6846,42.8997,132700.0
2015-03-13 15:30:00,51.87,52.13,51.82,52.03,98600.0,42.908,43.123,42.8666,43.0403,98600.0
2015-03-16 09:30:00,52.17,52.73,51.86,52.55,28400.0,43.1561,43.6194,42.8997,43.4705,28400.0
2015-03-16 10:00:00,52.56,52.81,52.53,52.66,18500.0,43.4787,43.6855,43.4539,43.5615,18500.0
2015-03-16 10:30:00,52.64,52.75,52.58,52.74,19400.0,43.5449,43.6359,43.4953,43.6276,19400.0
2015-03-16 11:00:00,52.73,52.79,52.67,52.7,15600.0,43.6194,43.669,43.5697,43.5945,15600.0
2015-03-16 11:30:00,52.69,52.78,52.69,52.71,11300.0,43.5863,43.6607,43.5863,43.6028,11300.0
2015-03-16 12:00:00,52.7,52.74,52.56,52.57,13100.0,43.5945,43.6276,43.4787,43.487,13100.0
2015-03-16 12:30:00,52.56,52.57,52.5,52.51,14000.0,43.4787,43.487,43.4291,43.4374,14000.0
2015-03-16 13:00:00,52.51,52.51,52.43,52.46,17000.0,43.4374,43.4374,43.3712,43.396,17000.0
2015-03-16 13:30:00,52.47,52.59,52.45,52.53,52600.0,43.4043,43.5035,43.3877,43.4539,52600.0
2015-03-16 14:00:00,52.52,52.59,52.51,52.51,20000.0,43.4456,43.5035,43.4374,43.4374,20000.0
2015-03-16 14:30:00,52.52,52.68,52.47,52.68,27000.0,43.4456,43.578,43.4043,43.578,27000.0
2015-03-16 15:00:00,52.68,52.74,52.56,52.58,30900.0,43.578,43.6276,43.4787,43.4953,30900.0
2015-03-16 15:30:00,52.59,52.73,52.55,52.7,68900.0,43.5035,43.6194,43.4705,43.5945,68900.0
2015-03-17 09:30:00,52.39,52.79,52.17,52.17,44700.0,43.3381,43.669,43.1561,43.1561,44700.0
2015-03-17 10:00:00,52.19,52.31,52.09,52.29,26500.0,43.1727,43.2719,43.0899,43.2554,26500.0
2015-03-17 10:30:00,52.27,52.31,52.14,52.22,26800.0,43.2388,43.2719,43.1313,43.1975,26800.0
2015-03-17 11:00:00,52.22,52.22,51.96,52.06,24500.0,43.1975,43.1975,42.9824,43.0651,24500.0
2015-03-17 11:30:00,52.08,52.08,52.0,52.07,19500.0,43.0817,43.0817,43.0155,43.0734,19500.0
2015-03-17 12:00:00,52.08,52.14,52.01,52.11,25400.0,43.0817,43.1313,43.0238,43.1065,25400.0
2015-03-17 12:30:00,52.11,52.12,52.03,52.08,15700.0,43.1065,43.1148,43.0403,43.0817,15700.0
2015-03-17 13:00:00,52.08,52.31,52.08,52.22,16200.0,43.0817,43.2719,43.0817,43.1975,16200.0
2015-03-17 13:30:00,52.22,52.32,52.17,52.31,20600.0,43.1975,43.2802,43.1561,43.2719,20600.0
2015-03-17 14:00:00,52.3,52.36,52.21,52.21,25700.0,43.2637,43.3133,43.1892,43.1892,25700.0
2015-03-17 14:30:00,52.23,52.33,52.13,52.33,19400.0,43.2058,43.2885,43.123,43.2885,19400.0
2015-03-17 15:00:00,52.34,52.39,52.29,52.35,24800.0,43.2967,43.3381,43.2554,43.305,24800.0
2015-03-17 15:30:00,52.36,52.37,52.21,52.23,79300.0,43.3133,43.3216,43.1892,43.2058,79300.0
2015-03-18 09:30:00,52.12,52.24,51.74,51.78,32900.0,43.1148,43.214,42.8004,42.8335,32900.0
2015-03-18 10:00:00,51.84,52.23,51.84,52.23,29700.0,42.8831,43.2058,42.8831,43.2058,29700.0
2015-03-18 10:30:00,52.23,52.32,52.15,52.28,37100.0,43.2058,43.2802,43.1396,43.2471,37100.0
2015-03-18 11:00:00,52.3,52.34,52.13,52.13,82300.0,43.2637,43.2967,43.123,43.123,82300.0
2015-03-18 11:30:00,52.12,52.12,51.9,51.93,24900.0,43.1148,43.1148,42.9328,42.9576,24900.0
2015-03-18 12:00:00,51.91,52.07,51.9,52.04,13400.0,42.941,43.0734,42.9328,43.0486,13400.0
2015-03-18 12:30:00,52.04,52.06,51.95,51.96,16300.0,43.0486,43.0651,42.9741,42.9824,16300.0
2015-03-18 13:00:00,51.96,52.07,51.96,52.02,28900.0,42.9824,43.0734,42.9824,43.032,28900.0
2015-03-18 13:30:00,52.01,52.08,51.86,52.05,18100.0,43.0238,43.0817,42.8997,43.0569,18100.0
2015-03-18 14:00:00,52.06,52.71,51.97,52.65,59700.0,43.0651,43.6028,42.9907,43.5532,59700.0
2015-03-18 14:30:00,52.65,52.74,52.6,52.71,67200.0,43.5532,43.6276,43.5118,43.6028,67200.0
2015-03-18 15:00:00,52.72,52.96,52.71,52.85,68800.0,43.6111,43.8096,43.6028,43.7186,68800.0
2015-03-18 15:30:00,52.84,52.88,52.76,52.82,99000.0,43.7104,43.7434,43.6442,43.6938,99000.0
2015-03-19 09:30:00,52.66,52.86,52.49,52.8,35600.0,43.5615,43.7269,43.4208,43.6773,35600.0
2015-03-19 10:00:00,52.88,52.99,52.67,52.72,40800.0,43.7434,43.8344,43.5697,43.6111,40800.0
2015-03-19 10:30:00,52.73,52.75,52.59,52.61,31800.0,43.6194,43.6359,43.5035,43.5201,31800.0
2015-03-19 11:00:00,52.61,52.74,52.53,52.67,26800.0,43.5201,43.6276,43.4539,43.5697,26800.0
2015-03-19 11:30:00,52.68,52.77,52.6,52.77,54900.0,43.578,43.6524,43.5118,43.6524,54900.0
2015-03-19 12:00:00,52.76,52.86,52.75,52.85,47000.0,43.6442,43.7269,43.6359,43.7186,47000.0
2015-03-19 12:30:00,52.84,52.84,52.66,52.68,21300.0,43.7104,43.7104,43.5615,43.578,21300.0
2015-03-19 13:00:00,52.68,52.87,52.67,52.87,41300.0,43.578,43.7352,43.5697,43.7352,41300.0
2015-03-19 13:30:00,52.87,52.92,52.81,52.88,43100.0,43.7352,43.7765,43.6855,43.7434,43100.0
2015-03-19 14:00:00,52.88,53.02,52.87,52.92,50400.0,43.7434,43.8593,43.7352,43.7765,50400.0
2015-03-19 14:30:00,52.92,53.06,52.77,52.98,59000.0,43.7765,43.8923,43.6524,43.8262,59000.0
2015-03-19 15:00:00,52.98,53.02,52.9,52.94,111600.0,43.8262,43.8593,43.76,43.7931,111600.0
2015-03-19 15:30:00,52.93,53.04,52.9,53.0,187900.0,43.7848,43.8758,43.76,43.8427,187900.0
2015-03-20 09:30:00,53.16,53.22,52.66,52.82,134600.0,43.9751,44.0247,43.5615,43.6938,134600.0
2015-03-20 10:00:00,52.8,52.97,52.78,52.95,40000.0,43.6773,43.8179,43.6607,43.8013,40000.0
2015-03-20 10:30:00,52.97,53.28,52.95,53.27,63400.0,43.8179,44.0743,43.8013,44.0661,63400.0
2015-03-20 11:00:00,53.28,53.39,53.24,53.39,32400.0,44.0743,44.1653,44.0412,44.1653,32400.0
2015-03-20 11:30:00,53.4,53.45,53.28,53.35,33900.0,44.1736,44.215,44.0743,44.1322,33900.0
2015-03-20 12:00:00,53.38,53.44,53.34,53.38,32000.0,44.1571,44.2067,44.124,44.1571,32000.0
2015-03-20 12:30:00,53.39,53.49,53.39,53.43,49000.0,44.1653,44.248,44.1653,44.1984,49000.0
2015-03-20 13:00:00,53.44,53.46,53.37,53.4,24900.0,44.2067,44.2232,44.1488,44.1736,24900.0
2015-03-20 13:30:00,53.41,53.47,53.41,53.43,23900.0,44.1819,44.2315,44.1819,44.1984,23900.0
2015-03-20 14:00:00,53.42,53.45,53.38,53.4,22700.0,44.1901,44.215,44.1571,44.1736,22700.0
2015-03-20 14:30:00,53.41,53.48,53.39,53.47,34700.0,44.1819,44.2398,44.1653,44.2315,34700.0
2015-03-20 15:00:00,53.47,53.48,53.39,53.43,62700.0,44.2315,44.2398,44.1653,44.1984,62700.0
2015-03-20 15:30:00,53.43,53.54,53.41,53.49,275800.0,44.1984,44.2894,44.1819,44.248,275800.0
2015-03-23 09:30:00,53.49,53.67,53.25,53.31,18100.0,44.248,44.3969,44.0495,44.0991,18100.0
2015-03-23 10:00:00,53.34,53.62,53.33,53.56,22300.0,44.124,44.3556,44.1157,44.306,22300.0
2015-03-23 10:30:00,53.56,53.77,53.54,53.77,23100.0,44.306,44.4797,44.2894,44.4797,23100.0
2015-03-23 11:00:00,53.76,53.79,53.67,53.67,18300.0,44.4714,44.4962,44.3969,44.3969,18300.0
2015-03-23 11:30:00,53.67,53.74,53.59,53.6,18300.0,44.3969,44.4549,44.3308,44.339,18300.0
2015-03-23 12:00:00,53.59,53.64,53.53,53.57,29800.0,44.3308,44.3721,44.2811,44.3142,29800.0
2015-03-23 12:30:00,53.56,53.59,53.54,53.58,22600.0,44.306,44.3308,44.2894,44.3225,22600.0
2015-03-23 13:00:00,53.58,53.69,53.55,53.56,11600.0,44.3225,44.4135,44.2977,44.306,11600.0
2015-03-23 13:30:00,53.55,53.61,53.55,53.56,18100.0,44.2977,44.3473,44.2977,44.306,18100.0
2015-03-23 14:00:00,53.55,53.63,53.55,53.57,14900.0,44.2977,44.3639,44.2977,44.3142,14900.0
2015-03-23 14:30:00,53.57,53.59,53.5,53.51,22800.0,44.3142,44.3308,44.2563,44.2646,22800.0
2015-03-23 15:00:00,53.52,53.58,53.48,53.48,40800.0,44.2729,44.3225,44.2398,44.2398,40800.0
2015-03-23 15:30:00,53.48,53.52,53.29,53.3,96000.0,44.2398,44.2729,44.0826,44.0909,96000.0
2015-03-24 09:30:00,53.17,53.47,53.02,53.47,27000.0,43.9833,44.2315,43.8593,44.2315,27000.0
2015-03-24 10:00:00,53.48,53.49,53.37,53.49,19800.0,44.2398,44.248,44.1488,44.248,19800.0
2015-03-24 10:30:00,53.51,53.51,53.19,53.28,14400.0,44.2646,44.2646,43.9999,44.0743,14400.0
2015-03-24 11:00:00,53.27,53.49,53.24,53.43,13400.0,44.0661,44.248,44.0412,44.1984,13400.0
2015-03-24 11:30:00,53.43,53.44,53.32,53.34,12900.0,44.1984,44.2067,44.1074,44.124,12900.0
2015-03-24 12:00:00,53.33,53.37,53.25,53.26,22800.0,44.1157,44.1488,44.0495,44.0578,22800.0
2015-03-24 12:30:00,53.27,53.27,53.11,53.17,15900.0,44.0661,44.0661,43.9337,43.9833,15900.0
2015-03-24 13:00:00,53.16,53.22,53.04,53.04,13700.0,43.9751,44.0247,43.8758,43.8758,13700.0
2015-03-24 13:30:00,53.05,53.12,53.02,53.08,26900.0,43.8841,43.942,43.8593,43.9089,26900.0
2015-03-24 14:00:00,53.08,53.11,53.02,53.04,16000.0,43.9089,43.9337,43.8593,43.8758,16000.0
2015-03-24 14:30:00,53.03,53.11,52.98,53.09,18500.0,43.8675,43.9337,43.8262,43.9172,18500.0
2015-03-24 15:00:00,53.09,53.17,53.08,53.1,25300.0,43.9172,43.9833,43.9089,43.9254,25300.0
2015-03-24 15:30:00,53.08,53.12,52.97,52.98,63000.0,43.9089,43.942,43.8179,43.8262,63000.0
2015-03-25 09:30:00,53.03,53.27,52.84,53.22,52000.0,43.8675,44.0661,43.7104,44.0247,52000.0
2015-03-25 10:00:00,53.2,53.32,53.14,53.32,31700.0,44.0082,44.1074,43.9585,44.1074,31700.0
2015-03-25 10:30:00,53.3,53.35,53.16,53.18,28700.0,44.0909,44.1322,43.9751,43.9916,28700.0
2015-03-25 11:00:00,53.19,53.21,53.08,53.09,27000.0,43.9999,44.0164,43.9089,43.9172,27000.0
2015-03-25 11:30:00,53.08,53.08,52.79,52.95,47100.0,43.9089,43.9089,43.669,43.8013,47100.0
2015-03-25 12:00:00,52.96,53.02,52.82,52.87,42800.0,43.8096,43.8593,43.6938,43.7352,42800.0
2015-03-25 12:30:00,52.88,52.95,52.8,52.95,27700.0,43.7434,43.8013,43.6773,43.8013,27700.0
2015-03-25 13:00:00,52.94,52.94,52.85,52.91,76700.0,43.7931,43.7931,43.7186,43.7683,76700.0
2015-03-25 13:30:00,52.91,53.02,52.88,52.95,52300.0,43.7683,43.8593,43.7434,43.8013,52300.0
2015-03-25 14:00:00,52.95,52.96,52.76,52.77,26000.0,43.8013,43.8096,43.6442,43.6524,26000.0
2015-03-25 14:30:00,52.77,52.78,52.65,52.67,26100.0,43.6524,43.6607,43.5532,43.5697,26100.0
2015-03-25 15:00:00,52.67,52.67,52.57,52.57,29000.0,43.5697,43.5697,43.487,43.487,29000.0
2015-03-25 15:30:00,52.57,52.63,52.41,52.41,106100.0,43.487,43.5366,43.3547,43.3547,106100.0
2015-03-26 09:30:00,52.19,52.32,51.98,52.08,33500.0,43.1727,43.2802,42.9989,43.0817,33500.0
2015-03-26 10:00:00,52.05,52.12,51.96,52.08,16300.0,43.0569,43.1148,42.9824,43.0817,16300.0
2015-03-26 10:30:00,52.08,52.18,52.01,52.08,31300.0,43.0817,43.1644,43.0238,43.0817,31300.0
2015-03-26 11:00:00,52.09,52.2,52.01,52.19,55900.0,43.0899,43.1809,43.0238,43.1727,55900.0
2015-03-26 11:30:00,52.18,52.35,52.18,52.31,15000.0,43.1644,43.305,43.1644,43.2719,15000.0
2015-03-26 12:00:00,52.31,52.35,52.15,52.18,14700.0,43.2719,43.305,43.1396,43.1644,14700.0
2015-03-26 12:30:00,52.18,52.27,52.14,52.27,36700.0,43.1644,43.2388,43.1313,43.2388,36700.0
2015-03-26 13:00:00,52.28,52.3,52.13,52.2,31500.0,43.2471,43.2637,43.123,43.1809,31500.0
2015-03-26 13:30:00,52.16,52.3,52.12,52.27,18900.0,43.1478,43.2637,43.1148,43.2388,18900.0
2015-03-26 14:00:00,52.27,52.27,52.14,52.21,11900.0,43.2388,43.2388,43.1313,43.1892,11900.0
2015-03-26 14:30:00,52.19,52.25,52.07,52.07,15800.0,43.1727,43.2223,43.0734,43.0734,15800.0
2015-03-26 15:00:00,52.06,52.12,52.03,52.1,23700.0,43.0651,43.1148,43.0403,43.0982,23700.0
2015-03-26 15:30:00,52.1,52.21,52.08,52.14,59100.0,43.0982,43.1892,43.0817,43.1313,59100.0
2015-03-27 09:30:00,52.14,52.41,52.07,52.39,19700.0,43.1313,43.3547,43.0734,43.3381,19700.0
2015-03-27 10:00:00,52.41,52.46,52.19,52.24,11500.0,43.3547,43.396,43.1727,43.214,11500.0
2015-03-27 10:30:00,52.22,52.31,52.14,52.25,10800.0,43.1975,43.2719,43.1313,43.2223,10800.0
2015-03-27 11:00:00,52.25,52.3,52.14,52.18,15300.0,43.2223,43.2637,43.1313,43.1644,15300.0
2015-03-27 11:30:00,52.19,52.27,52.19,52.27,28100.0,43.1727,43.2388,43.1727,43.2388,28100.0
2015-03-27 12:00:00,52.28,52.28,52.15,52.17,15700.0,43.2471,43.2471,43.1396,43.1561,15700.0
2015-03-27 12:30:00,52.18,52.29,52.15,52.29,15700.0,43.1644,43.2554,43.1396,43.2554,15700.0
2015-03-27 13:00:00,52.29,52.29,52.14,52.21,18800.0,43.2554,43.2554,43.1313,43.1892,18800.0
2015-03-27 13:30:00,52.23,52.3,52.2,52.28,16200.0,43.2058,43.2637,43.1809,43.2471,16200.0
2015-03-27 14:00:00,52.28,52.37,52.23,52.33,22300.0,43.2471,43.3216,43.2058,43.2885,22300.0
2015-03-27 14:30:00,52.33,52.36,52.26,52.33,17500.0,43.2885,43.3133,43.2306,43.2885,17500.0
2015-03-27 15:00:00,52.36,52.36,52.25,52.32,22000.0,43.3133,43.3133,43.2223,43.2802,22000.0
2015-03-27 15:30:00,52.32,52.43,52.29,52.35,66100.0,43.2802,43.3712,43.2554,43.305,66100.0
2015-03-30 09:30:00,52.71,52.96,52.52,52.94,19000.0,43.6028,43.8096,43.4456,43.7931,19000.0
2015-03-30 10:00:00,52.96,53.19,52.96,53.17,27300.0,43.8096,43.9999,43.8096,43.9833,27300.0
2015-03-30 10:30:00,53.16,53.29,53.13,53.27,21300.0,43.9751,44.0826,43.9502,44.0661,21300.0
2015-03-30 11:00:00,53.27,53.27,53.09,53.15,14400.0,44.0661,44.0661,43.9172,43.9668,14400.0
2015-03-30 11:30:00,53.15,53.27,53.15,53.27,7400.0,43.9668,44.0661,43.9668,44.0661,7400.0
2015-03-30 12:00:00,53.27,53.49,53.27,53.49,17000.0,44.0661,44.248,44.0661,44.248,17000.0
2015-03-30 12:30:00,53.48,53.59,53.46,53.53,18200.0,44.2398,44.3308,44.2232,44.2811,18200.0
2015-03-30 13:00:00,53.53,53.64,53.53,53.63,17800.0,44.2811,44.3721,44.2811,44.3639,17800.0
2015-03-30 13:30:00,53.63,53.68,53.62,53.67,16900.0,44.3639,44.4052,44.3556,44.3969,16900.0
2015-03-30 14:00:00,53.67,53.73,53.64,53.66,24400.0,44.3969,44.4466,44.3721,44.3887,24400.0
2015-03-30 14:30:00,53.66,53.7,53.65,53.68,22600.0,44.3887,44.4218,44.3804,44.4052,22600.0
2015-03-30 15:00:00,53.67,53.7,53.65,53.68,24500.0,44.3969,44.4218,44.3804,44.4052,24500.0
2015-03-30 15:30:00,53.68,53.74,53.64,53.65,65900.0,44.4052,44.4549,44.3721,44.3804,65900.0
2015-03-31 09:30:00,53.36,53.44,52.89,52.91,30900.0,44.1405,44.2067,43.7517,43.7683,30900.0
2015-03-31 10:00:00,52.87,52.93,52.76,52.86,37700.0,43.7352,43.7848,43.6442,43.7269,37700.0
2015-03-31 10:30:00,52.89,52.97,52.86,52.9,22600.0,43.7517,43.8179,43.7269,43.76,22600.0
2015-03-31 11:00:00,52.9,53.05,52.9,52.99,17500.0,43.76,43.8841,43.76,43.8344,17500.0
2015-03-31 11:30:00,52.98,52.98,52.83,52.87,15800.0,43.8262,43.8262,43.7021,43.7352,15800.0
2015-03-31 12:00:00,52.87,52.92,52.8,52.9,13900.0,43.7352,43.7765,43.6773,43.76,13900.0
2015-03-31 12:30:00,52.89,53.09,52.86,53.0,17400.0,43.7517,43.9172,43.7269,43.8427,17400.0
2015-03-31 13:00:00,53.04,53.08,53.0,53.02,15900.0,43.8758,43.9089,43.8427,43.8593,15900.0
2015-03-31 13:30:00,53.01,53.14,52.98,53.01,14700.0,43.851,43.9585,43.8262,43.851,14700.0
2015-03-31 14:00:00,53.02,53.13,52.96,53.13,19700.0,43.8593,43.9502,43.8096,43.9502,19700.0
2015-03-31 14:30:00,53.12,53.2,53.07,53.18,19200.0,43.942,44.0082,43.9006,43.9916,19200.0
2015-03-31 15:00:00,53.19,53.19,52.88,52.93,28400.0,43.9999,43.9999,43.7434,43.7848,28400.0
2015-03-31 15:30:00,52.92,53.04,52.87,52.91,111500.0,43.7765,43.8758,43.7352,43.7683,111500.0
2015-04-01 09:30:00,52.77,52.86,52.27,52.43,29700.0,43.6524,43.7269,43.2388,43.3712,29700.0
2015-04-01 10:00:00,52.41,52.55,52.33,52.5,25400.0,43.3547,43.4705,43.2885,43.4291,25400.0
2015-04-01 10:30:00,52.52,52.76,52.46,52.75,38800.0,43.4456,43.6442,43.396,43.6359,38800.0
2015-04-01 11:00:00,52.74,52.76,52.38,52.38,40400.0,43.6276,43.6442,43.3298,43.3298,40400.0
2015-04-01 11:30:00,52.37,52.56,52.32,52.53,35800.0,43.3216,43.4787,43.2802,43.4539,35800.0
2015-04-01 12:00:00,52.52,52.6,52.4,52.51,21900.0,43.4456,43.5118,43.3464,43.4374,21900.0
2015-04-01 12:30:00,52.48,52.62,52.42,52.57,17200.0,43.4126,43.5284,43.3629,43.487,17200.0
2015-04-01 13:00:00,52.57,52.68,52.51,52.65,21300.0,43.487,43.578,43.4374,43.5532,21300.0
2015-04-01 13:30:00,52.67,52.84,52.66,52.81,21300.0,43.5697,43.7104,43.5615,43.6855,21300.0
2015-04-01 14:00:00,52.81,52.85,52.64,52.71,45300.0,43.6855,43.7186,43.5449,43.6028,45300.0
2015-04-01 14:30:00,52.69,52.81,52.63,52.76,26400.0,43.5863,43.6855,43.5366,43.6442,26400.0
2015-04-01 15:00:00,52.77,52.8,52.62,52.79,32900.0,43.6524,43.6773,43.5284,43.669,32900.0
2015-04-01 15:30:00,52.81,52.98,52.75,52.98,106300.0,43.6855,43.8262,43.6359,43.8262,106300.0
2015-04-02 09:30:00,52.94,53.2,52.69,52.94,13700.0,43.7931,44.0082,43.5863,43.7931,13700.0
2015-04-02 10:00:00,52.98,53.15,52.92,53.0,18200.0,43.8262,43.9668,43.7765,43.8427,18200.0
2015-04-02 10:30:00,52.99,53.06,52.91,52.92,15300.0,43.8344,43.8923,43.7683,43.7765,15300.0
2015-04-02 11:00:00,52.9,52.99,52.79,52.8,19400.0,43.76,43.8344,43.669,43.6773,19400.0
2015-04-02 11:30:00,52.78,52.91,52.75,52.81,40300.0,43.6607,43.7683,43.6359,43.6855,40300.0
2015-04-02 12:00:00,52.8,52.8,52.6,52.65,10700.0,43.6773,43.6773,43.5118,43.5532,10700.0
2015-04-02 12:30:00,52.66,52.86,52.66,52.85,10800.0,43.5615,43.7269,43.5615,43.7186,10800.0
2015-04-02 13:00:00,52.84,52.98,52.82,52.96,16300.0,43.7104,43.8262,43.6938,43.8096,16300.0
2015-04-02 13:30:00,52.97,53.01,52.93,53.0,8500.0,43.8179,43.851,43.7848,43.8427,8500.0
2015-04-02 14:00:00,53.0,53.12,52.95,53.07,11200.0,43.8427,43.942,43.8013,43.9006,11200.0
2015-04-02 14:30:00,53.06,53.07,52.94,53.01,23000.0,43.8923,43.9006,43.7931,43.851,23000.0
2015-04-02 15:00:00,53.0,53.04,52.95,53.01,34600.0,43.8427,43.8758,43.8013,43.851,34600.0
2015-04-02 15:30:00,53.0,53.08,52.97,52.98,54700.0,43.8427,43.9089,43.8179,43.8262,54700.0
2015-04-06 09:30:00,52.74,52.96,52.63,52.94,16500.0,43.6276,43.8096,43.5366,43.7931,16500.0
2015-04-06 10:00:00,52.97,53.13,52.91,53.09,119700.0,43.8179,43.9502,43.7683,43.9172,119700.0
2015-04-06 10:30:00,53.09,53.14,53.0,53.14,18800.0,43.9172,43.9585,43.8427,43.9585,18800.0
2015-04-06 11:00:00,53.19,53.2,53.1,53.14,13000.0,43.9999,44.0082,43.9254,43.9585,13000.0
2015-04-06 11:30:00,53.13,53.22,53.13,53.2,19600.0,43.9502,44.0247,43.9502,44.0082,19600.0
2015-04-06 12:00:00,53.22,53.34,53.21,53.3,16800.0,44.0247,44.124,44.0164,44.0909,16800.0
2015-04-06 12:30:00,53.31,53.33,53.29,53.32,12200.0,44.0991,44.1157,44.0826,44.1074,12200.0
2015-04-06 13:00:00,53.32,53.36,53.29,53.36,16100.0,44.1074,44.1405,44.0826,44.1405,16100.0
2015-04-06 13:30:00,53.36,53.45,53.33,53.45,17200.0,44.1405,44.215,44.1157,44.215,17200.0
2015-04-06 14:00:00,53.46,53.5,53.43,53.49,10300.0,44.2232,44.2563,44.1984,44.248,10300.0
2015-04-06 14:30:00,53.48,53.49,53.45,53.46,9300.0,44.2398,44.248,44.215,44.2232,9300.0
2015-04-06 15:00:00,53.47,53.48,53.37,53.41,23400.0,44.2315,44.2398,44.1488,44.1819,23400.0
2015-04-06 15:30:00,53.4,53.44,53.35,53.4,67700.0,44.1736,44.2067,44.1322,44.1736,67700.0
2015-04-07 09:30:00,53.31,53.39,53.1,53.24,26300.0,44.0991,44.1653,43.9254,44.0412,26300.0
2015-04-07 10:00:00,53.22,53.31,53.1,53.3,22500.0,44.0247,44.0991,43.9254,44.0909,22500.0
2015-04-07 10:30:00,53.32,53.49,53.32,53.43,19400.0,44.1074,44.248,44.1074,44.1984,19400.0
2015-04-07 11:00:00,53.42,53.5,53.38,53.42,28300.0,44.1901,44.2563,44.1571,44.1901,28300.0
2015-04-07 11:30:00,53.42,53.48,53.4,53.45,21600.0,44.1901,44.2398,44.1736,44.215,21600.0
2015-04-07 12:00:00,53.44,53.52,53.41,53.51,17500.0,44.2067,44.2729,44.1819,44.2646,17500.0
2015-04-07 12:30:00,53.51,53.54,53.47,53.48,18200.0,44.2646,44.2894,44.2315,44.2398,18200.0
2015-04-07 13:00:00,53.48,53.58,53.46,53.52,15700.0,44.2398,44.3225,44.2232,44.2729,15700.0
2015-04-07 13:30:00,53.51,53.56,53.46,53.5,16500.0,44.2646,44.306,44.2232,44.2563,16500.0
2015-04-07 14:00:00,53.52,53.54,53.49,53.52,18400.0,44.2729,44.2894,44.248,44.2729,18400.0
2015-04-07 14:30:00,53.53,53.54,53.4,53.49,42200.0,44.2811,44.2894,44.1736,44.248,42200.0
2015-04-07 15:00:00,53.5,53.5,53.39,53.43,44800.0,44.2563,44.2563,44.1653,44.1984,44800.0
2015-04-07 15:30:00,53.42,53.44,53.28,53.34,166400.0,44.1901,44.2067,44.0743,44.124,166400.0
2015-04-08 09:30:00,53.41,53.6,53.37,53.4,49100.0,44.1819,44.339,44.1488,44.1736,49100.0
2015-04-08 10:00:00,53.4,53.44,53.34,53.44,11200.0,44.1736,44.2067,44.124,44.2067,11200.0
2015-04-08 10:30:00,53.43,53.45,53.21,53.29,19700.0,44.1984,44.215,44.0164,44.0826,19700.0
2015-04-08 11:00:00,53.29,53.48,53.27,53.48,10500.0,44.0826,44.2398,44.0661,44.2398,10500.0
2015-04-08 11:30:00,53.47,53.66,53.47,53.51,13700.0,44.2315,44.3887,44.2315,44.2646,13700.0
2015-04-08 12:00:00,53.54,53.62,53.52,53.57,6000.0,44.2894,44.3556,44.2729,44.3142,6000.0
2015-04-08 12:30:00,53.56,53.66,53.55,53.6,9000.0,44.306,44.3887,44.2977,44.339,9000.0
2015-04-08 13:00:00,53.61,53.62,53.49,53.57,8400.0,44.3473,44.3556,44.248,44.3142,8400.0
2015-04-08 13:30:00,53.55,53.62,53.54,53.6,6100.0,44.2977,44.3556,44.2894,44.339,6100.0
2015-04-08 14:00:00,53.6,53.75,53.44,53.7,11500.0,44.339,44.4631,44.2067,44.4218,11500.0
2015-04-08 14:30:00,53.7,53.79,53.64,53.72,16800.0,44.4218,44.4962,44.3721,44.4383,16800.0
2015-04-08 15:00:00,53.72,53.78,53.69,53.71,24700.0,44.4383,44.4879,44.4135,44.43,24700.0
2015-04-08 15:30:00,53.71,53.9,53.7,53.87,126400.0,44.43,44.5872,44.4218,44.5624,126400.0
2015-04-09 09:30:00,53.86,53.98,53.5,53.92,25500.0,44.5541,44.6534,44.2563,44.6038,25500.0
2015-04-09 10:00:00,53.91,54.03,53.9,53.99,74800.0,44.5955,44.6947,44.5872,44.6617,74800.0
2015-04-09 10:30:00,53.99,54.03,53.85,53.87,18500.0,44.6617,44.6947,44.5458,44.5624,18500.0
2015-04-09 11:00:00,53.86,53.86,53.74,53.8,20300.0,44.5541,44.5541,44.4549,44.5045,20300.0
2015-04-09 11:30:00,53.78,53.83,53.77,53.78,29400.0,44.4879,44.5293,44.4797,44.4879,29400.0
2015-04-09 12:00:00,53.78,53.87,53.77,53.84,27600.0,44.4879,44.5624,44.4797,44.5376,27600.0
2015-04-09 12:30:00,53.84,53.85,53.79,53.8,19800.0,44.5376,44.5458,44.4962,44.5045,19800.0
2015-04-09 13:00:00,53.82,53.84,53.8,53.81,26500.0,44.521,44.5376,44.5045,44.5128,26500.0
2015-04-09 13:30:00,53.81,53.84,53.72,53.72,28000.0,44.5128,44.5376,44.4383,44.4383,28000.0
2015-04-09 14:00:00,53.73,53.78,53.72,53.75,20400.0,44.4466,44.4879,44.4383,44.4631,20400.0
2015-04-09 14:30:00,53.76,53.78,53.64,53.7,75700.0,44.4714,44.4879,44.3721,44.4218,75700.0
2015-04-09 15:00:00,53.72,53.78,53.67,53.72,75000.0,44.4383,44.4879,44.3969,44.4383,75000.0
2015-04-09 15:30:00,53.72,53.74,53.64,53.71,183800.0,44.4383,44.4549,44.3721,44.43,183800.0
2015-04-10 09:30:00,53.73,54.13,53.53,53.89,31500.0,44.4466,44.7775,44.2811,44.5789,31500.0
2015-04-10 10:00:00,53.87,53.91,53.74,53.82,29600.0,44.5624,44.5955,44.4549,44.521,29600.0
2015-04-10 10:30:00,53.82,53.9,53.79,53.9,27600.0,44.521,44.5872,44.4962,44.5872,27600.0
2015-04-10 11:00:00,53.88,53.89,53.85,53.88,25500.0,44.5707,44.5789,44.5458,44.5707,25500.0
2015-04-10 11:30:00,53.89,53.89,53.85,53.87,17700.0,44.5789,44.5789,44.5458,44.5624,17700.0
2015-04-10 12:00:00,53.89,53.89,53.84,53.87,14800.0,44.5789,44.5789,44.5376,44.5624,14800.0
2015-04-10 12:30:00,53.87,53.89,53.8,53.82,12100.0,44.5624,44.5789,44.5045,44.521,12100.0
2015-04-10 13:00:00,53.82,53.85,53.8,53.84,16000.0,44.521,44.5458,44.5045,44.5376,16000.0
2015-04-10 13:30:00,53.85,53.85,53.77,53.77,10600.0,44.5458,44.5458,44.4797,44.4797,10600.0
2015-04-10 14:00:00,53.79,53.92,53.79,53.91,38400.0,44.4962,44.6038,44.4962,44.5955,38400.0
2015-04-10 14:30:00,53.9,54.07,53.9,54.05,29300.0,44.5872,44.7278,44.5872,44.7113,29300.0
2015-04-10 15:00:00,54.05,54.05,53.91,53.97,13000.0,44.7113,44.7113,44.5955,44.6451,13000.0
2015-04-10 15:30:00,53.98,54.09,53.94,54.04,89600.0,44.6534,44.7444,44.6203,44.703,89600.0
2015-04-13 09:30:00,53.98,54.07,53.79,53.93,13900.0,44.6534,44.7278,44.4962,44.612,13900.0
2015-04-13 10:00:00,53.95,54.12,53.87,54.12,13900.0,44.6286,44.7692,44.5624,44.7692,13900.0
2015-04-13 10:30:00,54.12,54.18,54.1,54.16,24800.0,44.7692,44.8188,44.7527,44.8023,24800.0
2015-04-13 11:00:00,54.14,54.19,54.14,54.18,12200.0,44.7857,44.8271,44.7857,44.8188,12200.0
2015-04-13 11:30:00,54.19,54.19,54.13,54.18,17000.0,44.8271,44.8271,44.7775,44.8188,17000.0
2015-04-13 12:00:00,54.18,54.19,54.15,54.16,8400.0,44.8188,44.8271,44.794,44.8023,8400.0
2015-04-13 12:30:00,54.16,54.36,54.16,54.3,100500.0,44.8023,44.9677,44.8023,44.9181,100500.0
2015-04-13 13:00:00,54.3,54.33,54.06,54.07,45000.0,44.9181,44.9429,44.7196,44.7278,45000.0
2015-04-13 13:30:00,54.05,54.14,54.02,54.1,18700.0,44.7113,44.7857,44.6865,44.7527,18700.0
2015-04-13 14:00:00,54.11,54.25,54.02,54.21,53900.0,44.7609,44.8767,44.6865,44.8436,53900.0
2015-04-13 14:30:00,54.21,54.25,53.97,54.02,20000.0,44.8436,44.8767,44.6451,44.6865,20000.0
2015-04-13 15:00:00,54.02,54.06,53.93,53.96,17200.0,44.6865,44.7196,44.612,44.6368,17200.0
2015-04-13 15:30:00,53.95,53.97,53.88,53.93,69100.0,44.6286,44.6451,44.5707,44.612,69100.0
2015-04-14 09:30:00,53.64,53.96,53.24,53.32,38200.0,44.3721,44.6368,44.0412,44.1074,38200.0
2015-04-14 10:00:00,53.31,53.34,52.99,53.05,54400.0,44.0991,44.124,43.8344,43.8841,54400.0
2015-04-14 10:30:00,53.06,53.11,52.87,52.89,57500.0,43.8923,43.9337,43.7352,43.7517,57500.0
2015-04-14 11:00:00,52.89,53.2,52.82,53.2,24100.0,43.7517,44.0082,43.6938,44.0082,24100.0
2015-04-14 11:30:00,53.21,53.21,53.06,53.07,16200.0,44.0164,44.0164,43.8923,43.9006,16200.0
2015-04-14 12:00:00,53.07,53.12,53.03,53.07,17700.0,43.9006,43.942,43.8675,43.9006,17700.0
2015-04-14 12:30:00,53.08,53.17,53.03,53.03,22900.0,43.9089,43.9833,43.8675,43.8675,22900.0
2015-04-14 13:00:00,53.03,53.04,52.9,52.93,34500.0,43.8675,43.8758,43.76,43.7848,34500.0
2015-04-14 13:30:00,52.94,52.96,52.86,52.89,13400.0,43.7931,43.8096,43.7269,43.7517,13400.0
2015-04-14 14:00:00,52.88,52.96,52.84,52.95,22400.0,43.7434,43.8096,43.7104,43.8013,22400.0
2015-04-14 14:30:00,52.95,53.04,52.88,53.03,24700.0,43.8013,43.8758,43.7434,43.8675,24700.0
2015-04-14 15:00:00,53.03,53.11,53.02,53.05,47800.0,43.8675,43.9337,43.8593,43.8841,47800.0
2015-04-14 15:30:00,53.05,53.1,52.97,53.06,92800.0,43.8841,43.9254,43.8179,43.8923,92800.0
2015-04-15 09:30:00,53.08,53.26,52.72,52.79,59400.0,43.9089,44.0578,43.6111,43.669,59400.0
2015-04-15 10:00:00,52.8,52.97,52.7,52.77,50500.0,43.6773,43.8179,43.5945,43.6524,50500.0
2015-04-15 10:30:00,52.78,52.86,52.71,52.8,18900.0,43.6607,43.7269,43.6028,43.6773,18900.0
2015-04-15 11:00:00,52.8,52.85,52.72,52.81,29400.0,43.6773,43.7186,43.6111,43.6855,29400.0
2015-04-15 11:30:00,52.81,52.83,52.77,52.8,18000.0,43.6855,43.7021,43.6524,43.6773,18000.0
2015-04-15 12:00:00,52.8,52.82,52.7,52.73,15300.0,43.6773,43.6938,43.5945,43.6194,15300.0
2015-04-15 12:30:00,52.72,52.72,52.53,52.58,24600.0,43.6111,43.6111,43.4539,43.4953,24600.0
2015-04-15 13:00:00,52.58,52.66,52.5,52.65,25200.0,43.4953,43.5615,43.4291,43.5532,25200.0
2015-04-15 13:30:00,52.65,52.77,52.63,52.72,24800.0,43.5532,43.6524,43.5366,43.6111,24800.0
2015-04-15 14:00:00,52.72,52.74,52.63,52.65,28800.0,43.6111,43.6276,43.5366,43.5532,28800.0
2015-04-15 14:30:00,52.64,52.68,52.58,52.59,31400.0,43.5449,43.578,43.4953,43.5035,31400.0
2015-04-15 15:00:00,52.59,52.64,52.54,52.62,45900.0,43.5035,43.5449,43.4622,43.5284,45900.0
2015-04-15 15:30:00,52.63,52.63,52.49,52.5,111300.0,43.5366,43.5366,43.4208,43.4291,111300.0
2015-04-16 09:30:00,52.38,52.57,51.99,52.09,24800.0,43.3298,43.487,43.0072,43.0899,24800.0
2015-04-16 10:00:00,52.13,52.19,52.02,52.02,32400.0,43.123,43.1727,43.032,43.032,32400.0
2015-04-16 10:30:00,52.02,52.39,52.01,52.38,41500.0,43.032,43.3381,43.0238,43.3298,41500.0
2015-04-16 11:00:00,52.39,52.43,52.37,52.38,19000.0,43.3381,43.3712,43.3216,43.3298,19000.0
2015-04-16 11:30:00,52.41,52.41,52.19,52.22,13200.0,43.3547,43.3547,43.1727,43.1975,13200.0
2015-04-16 12:00:00,52.22,52.26,52.08,52.12,26200.0,43.1975,43.2306,43.0817,43.1148,26200.0
2015-04-16 12:30:00,52.12,52.16,52.04,52.11,25200.0,43.1148,43.1478,43.0486,43.1065,25200.0
2015-04-16 13:00:00,52.12,52.17,52.1,52.11,12600.0,43.1148,43.1561,43.0982,43.1065,12600.0
2015-04-16 13:30:00,52.09,52.24,52.09,52.22,23800.0,43.0899,43.214,43.0899,43.1975,23800.0
2015-04-16 14:00:00,52.23,52.26,52.15,52.16,20900.0,43.2058,43.2306,43.1396,43.1478,20900.0
2015-04-16 14:30:00,52.17,52.22,52.12,52.13,21600.0,43.1561,43.1975,43.1148,43.123,21600.0
2015-04-16 15:00:00,52.13,52.18,51.97,51.98,38700.0,43.123,43.1644,42.9907,42.9989,38700.0
2015-04-16 15:30:00,51.99,52.03,51.83,51.9,128500.0,43.0072,43.0403,42.8749,42.9328,128500.0
2015-04-17 09:30:00,51.61,51.62,51.23,51.5,48200.0,42.6929,42.7011,42.3785,42.6019,48200.0
2015-04-17 10:00:00,51.5,51.55,51.17,51.22,19300.0,42.6019,42.6432,42.3289,42.3703,19300.0
2015-04-17 10:30:00,51.21,51.36,51.18,51.18,25200.0,42.362,42.4861,42.3372,42.3372,25200.0
2015-04-17 11:00:00,51.18,51.19,51.05,51.15,42100.0,42.3372,42.3454,42.2296,42.3124,42100.0
2015-04-17 11:30:00,51.15,51.22,51.09,51.13,61600.0,42.3124,42.3703,42.2627,42.2958,61600.0
2015-04-17 12:00:00,51.11,51.17,51.09,51.1,43400.0,42.2793,42.3289,42.2627,42.271,43400.0
2015-04-17 12:30:00,51.12,51.14,51.03,51.06,53600.0,42.2875,42.3041,42.2131,42.2379,53600.0
2015-04-17 13:00:00,51.07,51.15,51.03,51.11,40200.0,42.2462,42.3124,42.2131,42.2793,40200.0
2015-04-17 13:30:00,51.11,51.12,51.02,51.05,34300.0,42.2793,42.2875,42.2048,42.2296,34300.0
2015-04-17 14:00:00,51.04,51.1,50.94,51.07,42200.0,42.2214,42.271,42.1386,42.2462,42200.0
2015-04-17 14:30:00,51.07,51.09,51.0,51.03,49500.0,42.2462,42.2627,42.1883,42.2131,49500.0
2015-04-17 15:00:00,51.03,51.04,50.95,51.0,85700.0,42.2131,42.2214,42.1469,42.1883,85700.0
2015-04-17 15:30:00,51.0,51.11,50.99,51.07,224800.0,42.1883,42.2793,42.18,42.2462,224800.0
2015-04-20 09:30:00,51.36,51.58,51.36,51.46,48100.0,42.4861,42.6681,42.4861,42.5688,48100.0
2015-04-20 10:00:00,51.49,51.57,51.22,51.23,57100.0,42.5936,42.6598,42.3703,42.3785,57100.0
2015-04-20 10:30:00,51.25,51.36,51.2,51.36,44200.0,42.3951,42.4861,42.3537,42.4861,44200.0
2015-04-20 11:00:00,51.37,51.42,51.36,51.4,26600.0,42.4943,42.5357,42.4861,42.5192,26600.0
2015-04-20 11:30:00,51.41,51.48,51.39,51.46,29100.0,42.5274,42.5853,42.5109,42.5688,29100.0
2015-04-20 12:00:00,51.47,51.49,51.4,51.45,43600.0,42.5771,42.5936,42.5192,42.5605,43600.0
2015-04-20 12:30:00,51.44,51.46,51.37,51.42,68300.0,42.5522,42.5688,42.4943,42.5357,68300.0
2015-04-20 13:00:00,51.43,51.49,51.42,51.44,24100.0,42.544,42.5936,42.5357,42.5522,24100.0
2015-04-20 13:30:00,51.44,51.45,51.4,51.41,21400.0,42.5522,42.5605,42.5192,42.5274,21400.0
2015-04-20 14:00:00,51.42,51.46,51.41,51.44,25800.0,42.5357,42.5688,42.5274,42.5522,25800.0
2015-04-20 14:30:00,51.44,51.48,51.41,51.45,28200.0,42.5522,42.5853,42.5274,42.5605,28200.0
2015-04-20 15:00:00,51.45,51.48,51.4,51.43,89500.0,42.5605,42.5853,42.5192,42.544,89500.0
2015-04-20 15:30:00,51.42,51.45,51.36,51.41,154400.0,42.5357,42.5605,42.4861,42.5274,154400.0
2015-04-21 09:30:00,51.59,51.72,51.19,51.27,156500.0,42.6763,42.7839,42.3454,42.4116,156500.0
2015-04-21 10:00:00,51.25,51.35,51.11,51.3,50900.0,42.3951,42.4778,42.2793,42.4364,50900.0
2015-04-21 10:30:00,51.29,51.48,51.24,51.44,31400.0,42.4282,42.5853,42.3868,42.5522,31400.0
2015-04-21 11:00:00,51.45,51.52,51.41,51.5,40400.0,42.5605,42.6184,42.5274,42.6019,40400.0
2015-04-21 11:30:00,51.49,51.5,51.29,51.37,42400.0,42.5936,42.6019,42.4282,42.4943,42400.0
2015-04-21 12:00:00,51.36,51.49,51.33,51.49,23600.0,42.4861,42.5936,42.4613,42.5936,23600.0
2015-04-21 12:30:00,51.48,51.5,51.38,51.44,38000.0,42.5853,42.6019,42.5026,42.5522,38000.0
2015-04-21 13:00:00,51.44,51.53,51.43,51.52,74500.0,42.5522,42.6267,42.544,42.6184,74500.0
2015-04-21 13:30:00,51.52,51.52,51.37,51.45,51800.0,42.6184,42.6184,42.4943,42.5605,51800.0
2015-04-21 14:00:00,51.45,51.5,51.42,51.43,35500.0,42.5605,42.6019,42.5357,42.544,35500.0
2015-04-21 14:30:00,51.42,51.5,51.38,51.48,30200.0,42.5357,42.6019,42.5026,42.5853,30200.0
2015-04-21 15:00:00,51.49,51.53,51.45,51.52,113700.0,42.5936,42.6267,42.5605,42.6184,113700.0
2015-04-21 15:30:00,51.51,51.56,51.42,51.49,172000.0,42.6102,42.6515,42.5357,42.5936,172000.0
2015-04-22 09:30:00,51.55,51.6,51.33,51.45,13100.0,42.6432,42.6846,42.4613,42.5605,13100.0
2015-04-22 10:00:00,51.47,51.59,51.44,51.57,35200.0,42.5771,42.6763,42.5522,42.6598,35200.0
2015-04-22 10:30:00,51.57,51.6,51.43,51.56,79500.0,42.6598,42.6846,42.544,42.6515,79500.0
2015-04-22 11:00:00,51.58,51.6,51.55,51.58,30900.0,42.6681,42.6846,42.6432,42.6681,30900.0
2015-04-22 11:30:00,51.57,51.61,51.55,51.59,35400.0,42.6598,42.6929,42.6432,42.6763,35400.0
2015-04-22 12:00:00,51.6,51.67,51.56,51.66,69700.0,42.6846,42.7425,42.6515,42.7342,69700.0
2015-04-22 12:30:00,51.65,51.73,51.6,51.68,16500.0,42.726,42.7921,42.6846,42.7508,16500.0
2015-04-22 13:00:00,51.69,51.71,51.54,51.64,44600.0,42.7591,42.7756,42.635,42.7177,44600.0
2015-04-22 13:30:00,51.63,51.76,51.62,51.69,41000.0,42.7094,42.817,42.7011,42.7591,41000.0
2015-04-22 14:00:00,51.7,51.72,51.68,51.71,32000.0,42.7673,42.7839,42.7508,42.7756,32000.0
2015-04-22 14:30:00,51.7,51.75,51.68,51.7,31900.0,42.7673,42.8087,42.7508,42.7673,31900.0
2015-04-22 15:00:00,51.7,51.75,51.69,51.73,67700.0,42.7673,42.8087,42.7591,42.7921,67700.0
2015-04-22 15:30:00,51.74,51.8,51.69,51.78,167500.0,42.8004,42.85,42.7591,42.8335,167500.0
2015-04-23 09:30:00,51.75,51.91,51.68,51.84,22300.0,42.8087,42.941,42.7508,42.8831,22300.0
2015-04-23 10:00:00,51.86,51.86,51.59,51.63,54100.0,42.8997,42.8997,42.6763,42.7094,54100.0
2015-04-23 10:30:00,51.66,51.67,51.55,51.65,16600.0,42.7342,42.7425,42.6432,42.726,16600.0
2015-04-23 11:00:00,51.65,51.69,51.58,51.6,14500.0,42.726,42.7591,42.6681,42.6846,14500.0
2015-04-23 11:30:00,51.6,51.7,51.58,51.65,40900.0,42.6846,42.7673,42.6681,42.726,40900.0
2015-04-23 12:00:00,51.65,51.7,51.63,51.68,13900.0,42.726,42.7673,42.7094,42.7508,13900.0
2015-04-23 12:30:00,51.69,51.73,51.64,51.72,10900.0,42.7591,42.7921,42.7177,42.7839,10900.0
2015-04-23 13:00:00,51.73,51.79,51.73,51.74,27800.0,42.7921,42.8418,42.7921,42.8004,27800.0
2015-04-23 13:30:00,51.74,51.76,51.68,51.75,18600.0,42.8004,42.817,42.7508,42.8087,18600.0
2015-04-23 14:00:00,51.76,51.76,51.69,51.73,18900.0,42.817,42.817,42.7591,42.7921,18900.0
2015-04-23 14:30:00,51.72,51.73,51.67,51.68,39500.0,42.7839,42.7921,42.7425,42.7508,39500.0
2015-04-23 15:00:00,51.69,51.72,51.67,51.71,62300.0,42.7591,42.7839,42.7425,42.7756,62300.0
2015-04-23 15:30:00,51.71,51.71,51.51,51.51,119800.0,42.7756,42.7756,42.6102,42.6102,119800.0
2015-04-24 09:30:00,51.65,51.79,51.6,51.78,36600.0,42.726,42.8418,42.6846,42.8335,36600.0
2015-04-24 10:00:00,51.79,51.86,51.75,51.8,30500.0,42.8418,42.8997,42.8087,42.85,30500.0
2015-04-24 10:30:00,51.8,51.82,51.76,51.79,26900.0,42.85,42.8666,42.817,42.8418,26900.0
2015-04-24 11:00:00,51.8,51.89,51.79,51.85,29900.0,42.85,42.9245,42.8418,42.8914,29900.0
2015-04-24 11:30:00,51.85,51.88,51.82,51.87,33500.0,42.8914,42.9162,42.8666,42.908,33500.0
2015-04-24 12:00:00,51.86,51.92,51.85,51.88,37900.0,42.8997,42.9493,42.8914,42.9162,37900.0
2015-04-24 12:30:00,51.87,51.87,51.77,51.77,21900.0,42.908,42.908,42.8252,42.8252,21900.0
2015-04-24 13:00:00,51.77,51.82,51.73,51.8,30600.0,42.8252,42.8666,42.7921,42.85,30600.0
2015-04-24 13:30:00,51.8,51.9,51.8,51.89,17700.0,42.85,42.9328,42.85,42.9245,17700.0
2015-04-24 14:00:00,51.9,51.91,51.85,51.87,30300.0,42.9328,42.941,42.8914,42.908,30300.0
2015-04-24 14:30:00,51.87,51.9,51.85,51.87,29800.0,42.908,42.9328,42.8914,42.908,29800.0
2015-04-24 15:00:00,51.86,51.88,51.77,51.82,33800.0,42.8997,42.9162,42.8252,42.8666,33800.0
2015-04-24 15:30:00,51.83,51.93,51.82,51.91,110600.0,42.8749,42.9576,42.8666,42.941,110600.0
2015-04-27 09:30:00,52.05,52.24,52.03,52.15,40300.0,43.0569,43.214,43.0403,43.1396,40300.0
2015-04-27 10:00:00,52.2,52.31,52.18,52.24,69100.0,43.1809,43.2719,43.1644,43.214,69100.0
2015-04-27 10:30:00,52.25,52.27,52.07,52.12,32700.0,43.2223,43.2388,43.0734,43.1148,32700.0
2015-04-27 11:00:00,52.12,52.12,52.03,52.04,22900.0,43.1148,43.1148,43.0403,43.0486,22900.0
2015-04-27 11:30:00,52.04,52.1,52.0,52.03,27900.0,43.0486,43.0982,43.0155,43.0403,27900.0
2015-04-27 12:00:00,52.04,52.08,51.92,51.92,28100.0,43.0486,43.0817,42.9493,42.9493,28100.0
2015-04-27 12:30:00,51.93,52.0,51.91,51.93,39200.0,42.9576,43.0155,42.941,42.9576,39200.0
2015-04-27 13:00:00,51.91,51.96,51.9,51.93,26200.0,42.941,42.9824,42.9328,42.9576,26200.0
2015-04-27 13:30:00,51.94,52.0,51.93,52.0,31800.0,42.9659,43.0155,42.9576,43.0155,31800.0
2015-04-27 14:00:00,52.0,52.05,51.96,52.04,20400.0,43.0155,43.0569,42.9824,43.0486,20400.0
2015-04-27 14:30:00,52.03,52.06,51.98,52.03,46600.0,43.0403,43.0651,42.9989,43.0403,46600.0
2015-04-27 15:00:00,52.03,52.1,52.0,52.01,47200.0,43.0403,43.0982,43.0155,43.0238,47200.0
2015-04-27 15:30:00,52.01,52.02,51.87,51.96,203800.0,43.0238,43.032,42.908,42.9824,203800.0
2015-04-28 09:30:00,51.93,52.11,51.7,51.87,19200.0,42.9576,43.1065,42.7673,42.908,19200.0
2015-04-28 10:00:00,51.83,51.83,51.44,51.58,20800.0,42.8749,42.8749,42.5522,42.6681,20800.0
2015-04-28 10:30:00,51.61,51.87,51.61,51.78,35100.0,42.6929,42.908,42.6929,42.8335,35100.0
2015-04-28 11:00:00,51.79,51.9,51.76,51.86,43600.0,42.8418,42.9328,42.817,42.8997,43600.0
2015-04-28 11:30:00,51.86,52.01,51.86,51.95,19700.0,42.8997,43.0238,42.8997,42.9741,19700.0
2015-04-28 12:00:00,51.98,51.98,51.82,51.93,14700.0,42.9989,42.9989,42.8666,42.9576,14700.0
2015-04-28 12:30:00,51.93,51.96,51.84,51.9,20300.0,42.9576,42.9824,42.8831,42.9328,20300.0
2015-04-28 13:00:00,51.9,51.93,51.8,51.93,24500.0,42.9328,42.9576,42.85,42.9576,24500.0
2015-04-28 13:30:00,51.93,51.97,51.85,51.88,45400.0,42.9576,42.9907,42.8914,42.9162,45400.0
2015-04-28 14:00:00,51.87,51.87,51.75,51.84,19600.0,42.908,42.908,42.8087,42.8831,19600.0
2015-04-28 14:30:00,51.82,52.07,51.8,52.05,26200.0,42.8666,43.0734,42.85,43.0569,26200.0
2015-04-28 15:00:00,52.04,52.08,51.92,51.93,86100.0,43.0486,43.0817,42.9493,42.9576,86100.0
2015-04-28 15:30:00,51.93,51.93,51.83,51.85,161900.0,42.9576,42.9576,42.8749,42.8914,161900.0
2015-04-29 09:30:00,55.0,55.19,54.51,54.84,617800.0,45.4972,45.6543,45.0918,45.3648,617800.0
2015-04-29 10:00:00,54.8,54.95,54.8,54.92,203600.0,45.3317,45.4558,45.3317,45.431,203600.0
2015-04-29 10:30:00,54.93,55.89,54.91,55.53,607800.0,45.4392,46.2334,45.4227,45.9356,607800.0
2015-04-29 11:00:00,55.51,55.98,55.44,55.6,154800.0,45.919,46.3078,45.8611,45.9935,154800.0
2015-04-29 11:30:00,55.6,55.65,55.02,55.04,128800.0,45.9935,46.0348,45.5137,45.5302,128800.0
2015-04-29 12:00:00,55.05,55.08,54.85,54.95,93200.0,45.5385,45.5633,45.3731,45.4558,93200.0
2015-04-29 12:30:00,54.94,55.11,54.8,54.97,60400.0,45.4475,45.5881,45.3317,45.4723,60400.0
2015-04-29 13:00:00,54.94,54.96,54.75,54.82,56200.0,45.4475,45.4641,45.2903,45.3483,56200.0
2015-04-29 13:30:00,54.83,54.92,54.7,54.71,59400.0,45.3565,45.431,45.249,45.2573,59400.0
2015-04-29 14:00:00,54.7,54.89,54.65,54.75,65400.0,45.249,45.4062,45.2076,45.2903,65400.0
2015-04-29 14:30:00,54.74,54.78,54.61,54.64,58700.0,45.2821,45.3152,45.1745,45.1994,58700.0
2015-04-29 15:00:00,54.64,54.74,54.55,54.73,91200.0,45.1994,45.2821,45.1249,45.2738,91200.0
2015-04-29 15:30:00,54.73,54.76,54.56,54.61,183500.0,45.2738,45.2986,45.1332,45.1745,183500.0
2015-04-30 09:30:00,54.51,55.56,54.51,55.52,92400.0,45.0918,45.9604,45.0918,45.9273,92400.0
2015-04-30 10:00:00,55.52,55.96,55.44,55.95,111300.0,45.9273,46.2913,45.8611,46.283,111300.0
2015-04-30 10:30:00,55.96,56.39,55.82,56.35,94300.0,46.2913,46.647,46.1755,46.6139,94300.0
2015-04-30 11:00:00,56.35,56.84,56.35,56.74,123800.0,46.6139,47.0192,46.6139,46.9365,123800.0
2015-04-30 11:30:00,56.74,56.75,56.37,56.38,129000.0,46.9365,46.9448,46.6304,46.6387,129000.0
2015-04-30 12:00:00,56.39,56.49,55.75,55.77,120400.0,46.647,46.7297,46.1176,46.1341,120400.0
2015-04-30 12:30:00,55.74,55.94,55.53,55.63,73800.0,46.1093,46.2747,45.9356,46.0183,73800.0
2015-04-30 13:00:00,55.65,55.68,55.43,55.65,66100.0,46.0348,46.0597,45.8529,46.0348,66100.0
2015-04-30 13:30:00,55.65,55.8,55.54,55.69,60900.0,46.0348,46.1589,45.9439,46.0679,60900.0
2015-04-30 14:00:00,55.69,55.84,55.62,55.63,66200.0,46.0679,46.192,46.01,46.0183,66200.0
2015-04-30 14:30:00,55.63,55.64,55.44,55.53,85200.0,46.0183,46.0266,45.8611,45.9356,85200.0
2015-04-30 15:00:00,55.52,55.69,55.42,55.6,112100.0,45.9273,46.0679,45.8446,45.9935,112100.0
2015-04-30 15:30:00,55.6,55.75,55.55,55.61,215600.0,45.9935,46.1176,45.9521,46.0018,215600.0
2015-05-01 09:30:00,55.52,55.85,55.46,55.78,70300.0,45.9273,46.2003,45.8777,46.1424,70300.0
2015-05-01 10:00:00,55.7,56.08,55.7,55.92,95200.0,46.0762,46.3906,46.0762,46.2582,95200.0
2015-05-01 10:30:00,55.92,56.03,55.75,55.78,63300.0,46.2582,46.3492,46.1176,46.1424,63300.0
2015-05-01 11:00:00,55.75,55.83,55.67,55.75,69200.0,46.1176,46.1837,46.0514,46.1176,69200.0
2015-05-01 11:30:00,55.74,55.89,55.64,55.85,84900.0,46.1093,46.2334,46.0266,46.2003,84900.0
2015-05-01 12:00:00,55.85,55.97,55.81,55.97,30300.0,46.2003,46.2996,46.1672,46.2996,30300.0
2015-05-01 12:30:00,55.96,55.99,55.89,55.98,28900.0,46.2913,46.3161,46.2334,46.3078,28900.0
2015-05-01 13:00:00,55.99,56.0,55.86,55.9,31300.0,46.3161,46.3244,46.2086,46.2417,31300.0
2015-05-01 13:30:00,55.9,55.92,55.86,55.89,49000.0,46.2417,46.2582,46.2086,46.2334,49000.0
2015-05-01 14:00:00,55.89,56.02,55.87,56.02,93400.0,46.2334,46.3409,46.2168,46.3409,93400.0
2015-05-01 14:30:00,56.01,56.17,55.96,56.11,36100.0,46.3326,46.465,46.2913,46.4154,36100.0
2015-05-01 15:00:00,56.1,56.15,56.06,56.12,156800.0,46.4071,46.4485,46.374,46.4236,156800.0
2015-05-01 15:30:00,56.12,56.21,56.04,56.17,152600.0,46.4236,46.4981,46.3575,46.465,152600.0
2015-05-04 09:30:00,56.3,56.87,56.06,56.87,29900.0,46.5725,47.0441,46.374,47.0441,29900.0
2015-05-04 10:00:00,56.91,56.92,56.68,56.82,39800.0,47.0771,47.0854,46.8869,47.0027,39800.0
2015-05-04 10:30:00,56.82,56.84,56.49,56.52,23300.0,47.0027,47.0192,46.7297,46.7545,23300.0
2015-05-04 11:00:00,56.52,56.62,56.45,56.52,31600.0,46.7545,46.8373,46.6966,46.7545,31600.0
2015-05-04 11:30:00,56.49,56.64,56.46,56.64,20600.0,46.7297,46.8538,46.7049,46.8538,20600.0
2015-05-04 12:00:00,56.64,56.73,56.58,56.73,24500.0,46.8538,46.9282,46.8042,46.9282,24500.0
2015-05-04 12:30:00,56.74,56.76,56.64,56.66,19200.0,46.9365,46.9531,46.8538,46.8703,19200.0
2015-05-04 13:00:00,56.65,56.67,56.53,56.66,67100.0,46.8621,46.8786,46.7628,46.8703,67100.0
2015-05-04 13:30:00,56.65,56.77,56.65,56.74,30200.0,46.8621,46.9613,46.8621,46.9365,30200.0
2015-05-04 14:00:00,56.74,56.76,56.62,56.73,40900.0,46.9365,46.9531,46.8373,46.9282,40900.0
2015-05-04 14:30:00,56.74,56.87,56.72,56.77,55700.0,46.9365,47.0441,46.92,46.9613,55700.0
2015-05-04 15:00:00,56.75,56.75,56.63,56.64,46900.0,46.9448,46.9448,46.8455,46.8538,46900.0
2015-05-04 15:30:00,56.63,56.71,56.56,56.65,101800.0,46.8455,46.9117,46.7876,46.8621,101800.0
2015-05-05 09:30:00,57.44,57.54,56.64,56.72,150900.0,47.5156,47.5983,46.8538,46.92,150900.0
2015-05-05 10:00:00,56.77,57.02,56.69,56.91,57400.0,46.9613,47.1681,46.8952,47.0771,57400.0
2015-05-05 10:30:00,56.88,56.96,56.76,56.78,48000.0,47.0523,47.1185,46.9531,46.9696,48000.0
2015-05-05 11:00:00,56.78,56.78,56.43,56.48,42800.0,46.9696,46.9696,46.6801,46.7214,42800.0
2015-05-05 11:30:00,56.46,56.65,56.42,56.65,54000.0,46.7049,46.8621,46.6718,46.8621,54000.0
2015-05-05 12:00:00,56.65,56.86,56.64,56.83,44400.0,46.8621,47.0358,46.8538,47.011,44400.0
2015-05-05 12:30:00,56.84,56.84,56.75,56.79,21400.0,47.0192,47.0192,46.9448,46.9779,21400.0
2015-05-05 13:00:00,56.79,56.81,56.6,56.67,42300.0,46.9779,46.9944,46.8207,46.8786,42300.0
2015-05-05 13:30:00,56.68,56.79,56.67,56.77,89600.0,46.8869,46.9779,46.8786,46.9613,89600.0
2015-05-05 14:00:00,56.76,56.77,56.68,56.72,97500.0,46.9531,46.9613,46.8869,46.92,97500.0
2015-05-05 14:30:00,56.72,56.74,56.6,56.68,75300.0,46.92,46.9365,46.8207,46.8869,75300.0
2015-05-05 15:00:00,56.69,56.86,56.68,56.82,119300.0,46.8952,47.0358,46.8869,47.0027,119300.0
2015-05-05 15:30:00,56.82,56.93,56.8,56.86,217500.0,47.0027,47.0937,46.9862,47.0358,217500.0
2015-05-06 09:30:00,57.08,57.48,56.93,57.08,79300.0,47.2178,47.5487,47.0937,47.2178,79300.0
2015-05-06 10:00:00,57.07,57.25,56.94,57.05,80000.0,47.2095,47.3584,47.102,47.193,80000.0
2015-05-06 10:30:00,57.04,57.37,56.92,57.36,45000.0,47.1847,47.4577,47.0854,47.4494,45000.0
2015-05-06 11:00:00,57.35,57.35,57.09,57.18,39300.0,47.4411,47.4411,47.226,47.3005,39300.0
2015-05-06 11:30:00,57.19,57.46,57.19,57.34,36500.0,47.3088,47.5321,47.3088,47.4328,36500.0
2015-05-06 12:00:00,57.34,57.35,57.2,57.27,35700.0,47.4328,47.4411,47.317,47.3749,35700.0
2015-05-06 12:30:00,57.27,57.42,57.26,57.35,56900.0,47.3749,47.499,47.3667,47.4411,56900.0
2015-05-06 13:00:00,57.36,57.36,57.12,57.31,67200.0,47.4494,47.4494,47.2509,47.408,67200.0
2015-05-06 13:30:00,57.32,57.5,57.3,57.49,63500.0,47.4163,47.5652,47.3998,47.5569,63500.0
2015-05-06 14:00:00,57.49,57.69,57.49,57.55,76500.0,47.5569,47.7224,47.5569,47.6066,76500.0
2015-05-06 14:30:00,57.55,57.55,57.34,57.54,63800.0,47.6066,47.6066,47.4328,47.5983,63800.0
2015-05-06 15:00:00,57.55,57.79,57.48,57.76,111600.0,47.6066,47.8051,47.5487,47.7803,111600.0
2015-05-06 15:30:00,57.76,57.77,57.61,57.72,315200.0,47.7803,47.7886,47.6562,47.7472,315200.0
2015-05-07 09:30:00,57.65,58.0,57.62,57.82,66500.0,47.6893,47.9788,47.6645,47.8299,66500.0
2015-05-07 10:00:00,57.82,57.88,57.63,57.65,63200.0,47.8299,47.8795,47.6727,47.6893,63200.0
2015-05-07 10:30:00,57.64,57.83,57.58,57.78,49500.0,47.681,47.8382,47.6314,47.7968,49500.0
2015-05-07 11:00:00,57.78,57.79,57.58,57.6,42900.0,47.7968,47.8051,47.6314,47.6479,42900.0
2015-05-07 11:30:00,57.6,57.62,57.45,57.51,22500.0,47.6479,47.6645,47.5238,47.5735,22500.0
2015-05-07 12:00:00,57.51,57.65,57.42,57.6,30700.0,47.5735,47.6893,47.499,47.6479,30700.0
2015-05-07 12:30:00,57.61,57.64,57.48,57.48,37100.0,47.6562,47.681,47.5487,47.5487,37100.0
2015-05-07 13:00:00,57.5,57.51,57.46,57.48,26500.0,47.5652,47.5735,47.5321,47.5487,26500.0
2015-05-07 13:30:00,57.47,57.53,57.47,57.5,39600.0,47.5404,47.59,47.5404,47.5652,39600.0
2015-05-07 14:00:00,57.5,57.66,57.49,57.64,20700.0,47.5652,47.6976,47.5569,47.681,20700.0
2015-05-07 14:30:00,57.64,57.66,57.56,57.61,22300.0,47.681,47.6976,47.6148,47.6562,22300.0
2015-05-07 15:00:00,57.6,57.66,57.54,57.64,40400.0,47.6479,47.6976,47.5983,47.681,40400.0
2015-05-07 15:30:00,57.65,57.76,57.48,57.71,143500.0,47.6893,47.7803,47.5487,47.7389,143500.0
2015-05-08 09:30:00,58.11,58.49,57.94,58.41,47600.0,48.0698,48.3842,47.9292,48.318,47600.0
2015-05-08 10:00:00,58.4,58.48,58.29,58.36,33500.0,48.3097,48.3759,48.2187,48.2766,33500.0
2015-05-08 10:30:00,58.37,58.48,58.34,58.4,40700.0,48.2849,48.3759,48.2601,48.3097,40700.0
2015-05-08 11:00:00,58.39,58.44,58.25,58.27,25300.0,48.3014,48.3428,48.1856,48.2022,25300.0
2015-05-08 11:30:00,58.28,58.33,58.21,58.33,22500.0,48.2104,48.2518,48.1525,48.2518,22500.0
2015-05-08 12:00:00,58.32,58.41,58.26,58.4,31100.0,48.2435,48.318,48.1939,48.3097,31100.0
2015-05-08 12:30:00,58.42,58.45,58.18,58.23,39600.0,48.3262,48.3511,48.1277,48.1691,39600.0
2015-05-08 13:00:00,58.23,58.26,58.17,58.17,20000.0,48.1691,48.1939,48.1194,48.1194,20000.0
2015-05-08 13:30:00,58.17,58.25,58.14,58.17,19300.0,48.1194,48.1856,48.0946,48.1194,19300.0
2015-05-08 14:00:00,58.17,58.32,58.17,58.3,24000.0,48.1194,48.2435,48.1194,48.227,24000.0
2015-05-08 14:30:00,58.28,58.36,58.2,58.22,33300.0,48.2104,48.2766,48.1443,48.1608,33300.0
2015-05-08 15:00:00,58.22,58.3,58.19,58.2,40000.0,48.1608,48.227,48.136,48.1443,40000.0
2015-05-08 15:30:00,58.19,58.21,58.08,58.2,159100.0,48.136,48.1525,48.045,48.1443,159100.0
2015-05-11 09:30:00,58.2,58.93,58.17,58.91,52900.0,48.1443,48.7481,48.1194,48.7316,52900.0
2015-05-11 10:00:00,58.89,58.98,58.76,58.76,43200.0,48.715,48.7895,48.6075,48.6075,43200.0
2015-05-11 10:30:00,58.76,58.89,58.61,58.88,137100.0,48.6075,48.715,48.4834,48.7068,137100.0
2015-05-11 11:00:00,58.88,58.89,58.77,58.78,60600.0,48.7068,48.715,48.6158,48.624,60600.0
2015-05-11 11:30:00,58.78,58.79,58.62,58.63,49300.0,48.624,48.6323,48.4917,48.5,49300.0
2015-05-11 12:00:00,58.63,58.64,58.5,58.53,34900.0,48.5,48.5082,48.3924,48.4172,34900.0
2015-05-11 12:30:00,58.53,58.58,58.51,58.53,40500.0,48.4172,48.4586,48.4007,48.4172,40500.0
2015-05-11 13:00:00,58.54,58.56,58.5,58.52,45400.0,48.4255,48.4421,48.3924,48.409,45400.0
2015-05-11 13:30:00,58.52,58.58,58.47,58.55,46900.0,48.409,48.4586,48.3676,48.4338,46900.0
2015-05-11 14:00:00,58.53,58.55,58.41,58.44,40400.0,48.4172,48.4338,48.318,48.3428,40400.0
2015-05-11 14:30:00,58.43,58.45,58.33,58.34,53000.0,48.3345,48.3511,48.2518,48.2601,53000.0
2015-05-11 15:00:00,58.35,58.39,58.3,58.35,97300.0,48.2683,48.3014,48.227,48.2683,97300.0
2015-05-11 15:30:00,58.36,58.4,58.29,58.32,227500.0,48.2766,48.3097,48.2187,48.2435,227500.0
2015-05-12 09:30:00,58.23,58.36,57.99,58.13,71300.0,48.1691,48.2766,47.9705,48.0864,71300.0
2015-05-12 10:00:00,58.13,58.25,58.05,58.09,49400.0,48.0864,48.1856,48.0202,48.0533,49400.0
2015-05-12 10:30:00,58.1,58.45,58.05,58.27,70000.0,48.0615,48.3511,48.0202,48.2022,70000.0
2015-05-12 11:00:00,58.28,58.34,58.22,58.24,49900.0,48.2104,48.2601,48.1608,48.1773,49900.0
2015-05-12 11:30:00,58.23,58.35,58.19,58.22,27600.0,48.1691,48.2683,48.136,48.1608,27600.0
2015-05-12 12:00:00,58.24,58.29,58.07,58.09,45100.0,48.1773,48.2187,48.0367,48.0533,45100.0
2015-05-12 12:30:00,58.1,58.17,58.04,58.13,35800.0,48.0615,48.1194,48.0119,48.0864,35800.0
2015-05-12 13:00:00,58.13,58.19,58.05,58.11,48500.0,48.0864,48.136,48.0202,48.0698,48500.0
2015-05-12 13:30:00,58.13,58.14,58.03,58.1,54200.0,48.0864,48.0946,48.0036,48.0615,54200.0
2015-05-12 14:00:00,58.1,58.16,58.03,58.15,45200.0,48.0615,48.1112,48.0036,48.1029,45200.0
2015-05-12 14:30:00,58.16,58.21,58.12,58.15,46600.0,48.1112,48.1525,48.0781,48.1029,46600.0
2015-05-12 15:00:00,58.15,58.22,58.11,58.14,65900.0,48.1029,48.1608,48.0698,48.0946,65900.0
2015-05-12 15:30:00,58.17,58.26,58.14,58.25,128300.0,48.1194,48.1939,48.0946,48.1856,128300.0
2015-05-13 09:30:00,58.85,59.25,58.5,59.11,75800.0,48.682,49.0128,48.3924,48.897,75800.0
2015-05-13 10:00:00,59.11,59.51,59.04,59.47,88100.0,48.897,49.2279,48.8391,49.1948,88100.0
2015-05-13 10:30:00,59.45,59.46,59.1,59.2,84500.0,49.1783,49.1866,48.8888,48.9715,84500.0
2015-05-13 11:00:00,59.19,59.36,59.14,59.32,105600.0,48.9632,49.1038,48.9218,49.0707,105600.0
2015-05-13 11:30:00,59.31,59.32,59.21,59.31,65700.0,49.0625,49.0707,48.9798,49.0625,65700.0
2015-05-13 12:00:00,59.32,59.51,59.32,59.48,83100.0,49.0707,49.2279,49.0707,49.2031,83100.0
2015-05-13 12:30:00,59.48,59.59,59.46,59.49,88800.0,49.2031,49.2941,49.1866,49.2114,88800.0
2015-05-13 13:00:00,59.49,59.53,59.4,59.49,83300.0,49.2114,49.2445,49.1369,49.2114,83300.0
2015-05-13 13:30:00,59.49,59.73,59.47,59.7,105800.0,49.2114,49.4099,49.1948,49.3851,105800.0
2015-05-13 14:00:00,59.7,59.9,59.57,59.62,203800.0,49.3851,49.5505,49.2776,49.3189,203800.0
2015-05-13 14:30:00,59.61,59.65,59.42,59.55,108400.0,49.3106,49.3437,49.1535,49.261,108400.0
2015-05-13 15:00:00,59.55,59.71,59.54,59.68,167100.0,49.261,49.3934,49.2527,49.3685,167100.0
2015-05-13 15:30:00,59.67,59.86,59.67,59.83,446100.0,49.3603,49.5174,49.3603,49.4926,446100.0
2015-05-14 09:30:00,59.96,60.18,59.78,59.87,170700.0,49.6002,49.7822,49.4513,49.5257,170700.0
2015-05-14 10:00:00,59.91,60.1,59.84,59.91,63800.0,49.5588,49.716,49.5009,49.5588,63800.0
2015-05-14 10:30:00,59.94,60.01,59.81,59.82,66200.0,49.5836,49.6415,49.4761,49.4844,66200.0
2015-05-14 11:00:00,59.84,59.97,59.83,59.88,29200.0,49.5009,49.6084,49.4926,49.534,29200.0
2015-05-14 11:30:00,59.89,60.1,59.88,60.08,41600.0,49.5423,49.716,49.534,49.6994,41600.0
2015-05-14 12:00:00,60.08,60.26,60.05,60.23,39200.0,49.6994,49.8483,49.6746,49.8235,39200.0
2015-05-14 12:30:00,60.23,60.27,60.11,60.12,85000.0,49.8235,49.8566,49.7243,49.7325,85000.0
2015-05-14 13:00:00,60.13,60.34,60.1,60.33,50100.0,49.7408,49.9145,49.716,49.9062,50100.0
2015-05-14 13:30:00,60.33,60.46,60.33,60.44,56100.0,49.9062,50.0138,49.9062,49.9972,56100.0
2015-05-14 14:00:00,60.43,60.51,60.36,60.44,57600.0,49.989,50.0551,49.9311,49.9972,57600.0
2015-05-14 14:30:00,60.43,60.55,60.37,60.55,67700.0,49.989,50.0882,49.9393,50.0882,67700.0
2015-05-14 15:00:00,60.56,60.56,60.44,60.54,88800.0,50.0965,50.0965,49.9972,50.08,88800.0
2015-05-14 15:30:00,60.54,60.62,60.44,60.51,263400.0,50.08,50.1461,49.9972,50.0551,263400.0
2015-05-15 09:30:00,60.39,60.47,59.91,60.05,135400.0,49.9559,50.0221,49.5588,49.6746,135400.0
2015-05-15 10:00:00,60.06,60.1,59.86,60.09,41800.0,49.6829,49.716,49.5174,49.7077,41800.0
2015-05-15 10:30:00,60.11,60.23,60.11,60.16,50500.0,49.7243,49.8235,49.7243,49.7656,50500.0
2015-05-15 11:00:00,60.17,60.21,60.03,60.1,50800.0,49.7739,49.807,49.6581,49.716,50800.0
2015-05-15 11:30:00,60.1,60.13,60.0,60.11,28100.0,49.716,49.7408,49.6333,49.7243,28100.0
2015-05-15 12:00:00,60.12,60.19,60.09,60.18,20400.0,49.7325,49.7904,49.7077,49.7822,20400.0
2015-05-15 12:30:00,60.19,60.27,60.13,60.13,34500.0,49.7904,49.8566,49.7408,49.7408,34500.0
2015-05-15 13:00:00,60.13,60.27,60.09,60.27,32400.0,49.7408,49.8566,49.7077,49.8566,32400.0
2015-05-15 13:30:00,60.26,60.35,60.24,60.33,65400.0,49.8483,49.9228,49.8318,49.9062,65400.0
2015-05-15 14:00:00,60.34,60.44,60.33,60.43,40900.0,49.9145,49.9972,49.9062,49.989,40900.0
2015-05-15 14:30:00,60.43,60.48,60.38,60.46,51200.0,49.989,50.0303,49.9476,50.0138,51200.0
2015-05-15 15:00:00,60.45,60.48,60.4,60.41,81800.0,50.0055,50.0303,49.9641,49.9724,81800.0
2015-05-15 15:30:00,60.41,60.58,60.35,60.52,295700.0,49.9724,50.113,49.9228,50.0634,295700.0
2015-05-18 09:30:00,60.4,60.49,60.13,60.19,49400.0,49.9641,50.0386,49.7408,49.7904,49400.0
2015-05-18 10:00:00,60.21,60.21,60.05,60.18,44700.0,49.807,49.807,49.6746,49.7822,44700.0
2015-05-18 10:30:00,60.19,60.25,60.06,60.1,52100.0,49.7904,49.8401,49.6829,49.716,52100.0
2015-05-18 11:00:00,60.11,60.21,60.07,60.2,63600.0,49.7243,49.807,49.6912,49.7987,63600.0
2015-05-18 11:30:00,60.2,60.46,60.17,60.46,76200.0,49.7987,50.0138,49.7739,50.0138,76200.0
2015-05-18 12:00:00,60.46,60.48,60.33,60.41,43400.0,50.0138,50.0303,49.9062,49.9724,43400.0
2015-05-18 12:30:00,60.41,60.45,60.28,60.29,29600.0,49.9724,50.0055,49.8649,49.8732,29600.0
2015-05-18 13:00:00,60.29,60.34,60.26,60.28,38700.0,49.8732,49.9145,49.8483,49.8649,38700.0
2015-05-18 13:30:00,60.29,60.32,60.21,60.28,69200.0,49.8732,49.898,49.807,49.8649,69200.0
2015-05-18 14:00:00,60.29,60.33,60.18,60.27,137600.0,49.8732,49.9062,49.7822,49.8566,137600.0
2015-05-18 14:30:00,60.26,60.27,60.19,60.25,51500.0,49.8483,49.8566,49.7904,49.8401,51500.0
2015-05-18 15:00:00,60.25,60.27,60.19,60.25,71100.0,49.8401,49.8566,49.7904,49.8401,71100.0
2015-05-18 15:30:00,60.25,60.27,60.19,60.21,188900.0,49.8401,49.8566,49.7904,49.807,188900.0
2015-05-19 09:30:00,60.3,60.4,60.03,60.36,35200.0,49.8814,49.9641,49.6581,49.9311,35200.0
2015-05-19 10:00:00,60.36,60.48,60.23,60.47,24600.0,49.9311,50.0303,49.8235,50.0221,24600.0
2015-05-19 10:30:00,60.47,60.5,60.39,60.46,69900.0,50.0221,50.0469,49.9559,50.0138,69900.0
2015-05-19 11:00:00,60.46,60.47,60.36,60.44,36100.0,50.0138,50.0221,49.9311,49.9972,36100.0
2015-05-19 11:30:00,60.45,60.51,60.38,60.51,43000.0,50.0055,50.0551,49.9476,50.0551,43000.0
2015-05-19 12:00:00,60.51,60.69,60.5,60.67,28900.0,50.0551,50.204,50.0469,50.1875,28900.0
2015-05-19 12:30:00,60.68,60.76,60.64,60.73,26000.0,50.1958,50.2619,50.1627,50.2371,26000.0
2015-05-19 13:00:00,60.72,60.86,60.72,60.86,23800.0,50.2289,50.3447,50.2289,50.3447,23800.0
2015-05-19 13:30:00,60.85,60.96,60.81,60.84,48000.0,50.3364,50.4274,50.3033,50.3281,48000.0
2015-05-19 14:00:00,60.84,60.85,60.7,60.7,42400.0,50.3281,50.3364,50.2123,50.2123,42400.0
2015-05-19 14:30:00,60.69,60.7,60.57,60.64,29800.0,50.204,50.2123,50.1048,50.1627,29800.0
2015-05-19 15:00:00,60.63,60.83,60.62,60.82,86400.0,50.1544,50.3199,50.1461,50.3116,86400.0
2015-05-19 15:30:00,60.83,61.02,60.8,61.0,145200.0,50.3199,50.477,50.295,50.4605,145200.0
2015-05-20 09:30:00,61.0,61.0,60.68,60.89,15900.0,50.4605,50.4605,50.1958,50.3695,15900.0
2015-05-20 10:00:00,60.87,61.0,60.83,60.95,29000.0,50.3529,50.4605,50.3199,50.4191,29000.0
2015-05-20 10:30:00,60.96,61.08,60.91,61.04,18000.0,50.4274,50.5267,50.386,50.4936,18000.0
2015-05-20 11:00:00,61.05,61.08,60.92,60.99,31000.0,50.5018,50.5267,50.3943,50.4522,31000.0
2015-05-20 11:30:00,60.99,60.99,60.85,60.96,19700.0,50.4522,50.4522,50.3364,50.4274,19700.0
2015-05-20 12:00:00,60.95,60.98,60.91,60.95,17900.0,50.4191,50.4439,50.386,50.4191,17900.0
2015-05-20 12:30:00,60.94,60.99,60.93,60.96,14500.0,50.4108,50.4522,50.4026,50.4274,14500.0
2015-05-20 13:00:00,60.96,60.97,60.92,60.95,20600.0,50.4274,50.4357,50.3943,50.4191,20600.0
2015-05-20 13:30:00,60.96,60.97,60.91,60.95,23600.0,50.4274,50.4357,50.386,50.4191,23600.0
2015-05-20 14:00:00,60.97,61.18,60.95,61.18,41900.0,50.4357,50.6094,50.4191,50.6094,41900.0
2015-05-20 14:30:00,61.18,61.21,61.11,61.18,34500.0,50.6094,50.6342,50.5515,50.6094,34500.0
2015-05-20 15:00:00,61.18,61.18,60.9,60.99,66100.0,50.6094,50.6094,50.3778,50.4522,66100.0
2015-05-20 15:30:00,60.98,61.07,60.92,61.03,184800.0,50.4439,50.5184,50.3943,50.4853,184800.0
2015-05-21 09:30:00,60.99,61.12,60.8,60.91,60900.0,50.4522,50.5597,50.295,50.386,60900.0
2015-05-21 10:00:00,60.92,61.18,60.91,61.18,33600.0,50.3943,50.6094,50.386,50.6094,33600.0
2015-05-21 10:30:00,61.18,61.28,61.11,61.11,38700.0,50.6094,50.6921,50.5515,50.5515,38700.0
2015-05-21 11:00:00,61.12,61.35,61.12,61.25,48300.0,50.5597,50.75,50.5597,50.6673,48300.0
2015-05-21 11:30:00,61.25,61.37,61.19,61.35,49500.0,50.6673,50.7665,50.6177,50.75,49500.0
2015-05-21 12:00:00,61.31,61.49,61.31,61.4,71000.0,50.7169,50.8658,50.7169,50.7914,71000.0
2015-05-21 12:30:00,61.42,61.71,61.39,61.47,137400.0,50.8079,51.0478,50.7831,50.8493,137400.0
2015-05-21 13:00:00,61.47,61.54,61.25,61.32,116300.0,50.8493,50.9072,50.6673,50.7252,116300.0
2015-05-21 13:30:00,61.32,61.6,61.31,61.59,78300.0,50.7252,50.9568,50.7169,50.9485,78300.0
2015-05-21 14:00:00,61.58,61.75,61.5,61.71,144500.0,50.9403,51.0809,50.8741,51.0478,144500.0
2015-05-21 14:30:00,61.7,61.76,61.58,61.58,73000.0,51.0395,51.0892,50.9403,50.9403,73000.0
2015-05-21 15:00:00,61.59,61.85,61.59,61.84,151200.0,50.9485,51.1636,50.9485,51.1553,151200.0
2015-05-21 15:30:00,61.85,62.13,61.84,61.97,287300.0,51.1636,51.3952,51.1553,51.2629,287300.0
2015-05-22 09:30:00,61.87,62.06,61.69,61.88,53000.0,51.1802,51.3373,51.0313,51.1884,53000.0
2015-05-22 10:00:00,61.88,61.93,61.65,61.67,111400.0,51.1884,51.2298,50.9982,51.0147,111400.0
2015-05-22 10:30:00,61.63,61.87,61.53,61.82,32200.0,50.9816,51.1802,50.8989,51.1388,32200.0
2015-05-22 11:00:00,61.83,61.98,61.74,61.98,30200.0,51.1471,51.2712,51.0726,51.2712,30200.0
2015-05-22 11:30:00,61.97,62.13,61.93,62.11,47100.0,51.2629,51.3952,51.2298,51.3787,47100.0
2015-05-22 12:00:00,62.12,62.61,62.09,62.37,98600.0,51.387,51.7923,51.3621,51.5938,98600.0
2015-05-22 12:30:00,62.35,62.51,62.2,62.41,40100.0,51.5772,51.7096,51.4531,51.6269,40100.0
2015-05-22 13:00:00,62.41,62.63,62.33,62.6,58700.0,51.6269,51.8088,51.5607,51.784,58700.0
2015-05-22 13:30:00,62.57,62.64,62.54,62.61,62900.0,51.7592,51.8171,51.7344,51.7923,62900.0
2015-05-22 14:00:00,62.6,62.78,62.58,62.74,114200.0,51.784,51.9329,51.7675,51.8998,114200.0
2015-05-22 14:30:00,62.73,62.78,62.61,62.61,107300.0,51.8916,51.9329,51.7923,51.7923,107300.0
2015-05-22 15:00:00,62.61,62.73,62.56,62.67,70000.0,51.7923,51.8916,51.7509,51.8419,70000.0
2015-05-22 15:30:00,62.67,62.78,62.53,62.59,194100.0,51.8419,51.9329,51.7261,51.7758,194100.0
2015-05-26 09:30:00,62.4,62.42,62.04,62.13,50900.0,51.6186,51.6351,51.3208,51.3952,50900.0
2015-05-26 10:00:00,62.13,62.3,62.05,62.3,47900.0,51.3952,51.5359,51.3291,51.5359,47900.0
2015-05-26 10:30:00,62.3,62.31,62.17,62.2,64500.0,51.5359,51.5441,51.4283,51.4531,64500.0
2015-05-26 11:00:00,62.2,62.24,62.14,62.24,37200.0,51.4531,51.4862,51.4035,51.4862,37200.0
2015-05-26 11:30:00,62.24,62.25,62.19,62.2,24100.0,51.4862,51.4945,51.4449,51.4531,24100.0
2015-05-26 12:00:00,62.2,62.28,62.2,62.22,44600.0,51.4531,51.5193,51.4531,51.4697,44600.0
2015-05-26 12:30:00,62.23,62.26,62.2,62.22,29300.0,51.478,51.5028,51.4531,51.4697,29300.0
2015-05-26 13:00:00,62.21,62.26,62.21,62.24,31400.0,51.4614,51.5028,51.4614,51.4862,31400.0
2015-05-26 13:30:00,62.24,62.27,62.2,62.22,35800.0,51.4862,51.511,51.4531,51.4697,35800.0
2015-05-26 14:00:00,62.21,62.23,62.06,62.06,34800.0,51.4614,51.478,51.3373,51.3373,34800.0
2015-05-26 14:30:00,62.07,62.07,61.75,61.88,119300.0,51.3456,51.3456,51.0809,51.1884,119300.0
2015-05-26 15:00:00,61.87,62.11,61.87,62.08,76200.0,51.1802,51.3787,51.1802,51.3539,76200.0
2015-05-26 15:30:00,62.09,62.11,62.02,62.08,109000.0,51.3621,51.3787,51.3042,51.3539,109000.0
2015-05-27 09:30:00,62.04,62.44,62.04,62.35,50200.0,51.3208,51.6517,51.3208,51.5772,50200.0
2015-05-27 10:00:00,62.36,62.39,62.27,62.38,33700.0,51.5855,51.6103,51.511,51.602,33700.0
2015-05-27 10:30:00,62.36,62.65,62.32,62.58,38900.0,51.5855,51.8254,51.5524,51.7675,38900.0
2015-05-27 11:00:00,62.6,62.92,62.59,62.9,53900.0,51.784,52.0487,51.7758,52.0322,53900.0
2015-05-27 11:30:00,62.88,63.23,62.87,63.21,58500.0,52.0157,52.3052,52.0074,52.2886,58500.0
2015-05-27 12:00:00,63.21,63.3,63.17,63.27,47600.0,52.2886,52.3631,52.2555,52.3383,47600.0
2015-05-27 12:30:00,63.27,63.33,63.21,63.32,29900.0,52.3383,52.3879,52.2886,52.3796,29900.0
2015-05-27 13:00:00,63.32,63.36,63.23,63.35,36600.0,52.3796,52.4127,52.3052,52.4044,36600.0
2015-05-27 13:30:00,63.35,63.35,63.21,63.24,64200.0,52.4044,52.4044,52.2886,52.3135,64200.0
2015-05-27 14:00:00,63.24,63.32,63.19,63.19,65000.0,52.3135,52.3796,52.2721,52.2721,65000.0
2015-05-27 14:30:00,63.2,63.24,63.17,63.22,60300.0,52.2804,52.3135,52.2555,52.2969,60300.0
2015-05-27 15:00:00,63.22,63.39,63.22,63.34,101400.0,52.2969,52.4375,52.2969,52.3962,101400.0
2015-05-27 15:30:00,63.32,63.42,63.23,63.24,230300.0,52.3796,52.4624,52.3052,52.3135,230300.0
2015-05-28 09:30:00,63.2,63.35,63.13,63.2,49700.0,52.2804,52.4044,52.2225,52.2804,49700.0
2015-05-28 10:00:00,63.2,63.22,62.89,62.89,54300.0,52.2804,52.2969,52.0239,52.0239,54300.0
2015-05-28 10:30:00,62.89,62.93,62.77,62.78,53000.0,52.0239,52.057,51.9247,51.9329,53000.0
2015-05-28 11:00:00,62.78,62.94,62.71,62.91,47000.0,51.9329,52.0653,51.875,52.0405,47000.0
2015-05-28 11:30:00,62.93,63.07,62.83,63.01,42300.0,52.057,52.1728,51.9743,52.1232,42300.0
2015-05-28 12:00:00,63.0,63.0,62.83,62.95,26500.0,52.1149,52.1149,51.9743,52.0736,26500.0
2015-05-28 12:30:00,62.95,62.97,62.85,62.87,22000.0,52.0736,52.0901,51.9908,52.0074,22000.0
2015-05-28 13:00:00,62.87,63.0,62.84,62.89,23800.0,52.0074,52.1149,51.9826,52.0239,23800.0
2015-05-28 13:30:00,62.87,62.88,62.72,62.73,45800.0,52.0074,52.0157,51.8833,51.8916,45800.0
2015-05-28 14:00:00,62.73,62.82,62.69,62.8,42300.0,51.8916,51.966,51.8585,51.9495,42300.0
2015-05-28 14:30:00,62.8,62.81,62.71,62.73,77000.0,51.9495,51.9577,51.875,51.8916,77000.0
2015-05-28 15:00:00,62.72,62.79,62.7,62.74,76600.0,51.8833,51.9412,51.8668,51.8998,76600.0
2015-05-28 15:30:00,62.74,62.84,62.7,62.81,153600.0,51.8998,51.9826,51.8668,51.9577,153600.0
2015-05-29 09:30:00,62.63,62.84,62.38,62.4,63200.0,51.8088,51.9826,51.602,51.6186,63200.0
2015-05-29 10:00:00,62.36,62.36,62.07,62.09,46593.0,51.5855,51.5855,51.3456,51.3621,46593.0
2015-05-29 10:30:00,62.08,62.09,61.77,61.93,36682.0,51.3539,51.3621,51.0974,51.2298,36682.0
2015-05-29 11:00:00,61.93,62.0,61.76,61.77,41725.0,51.2298,51.2877,51.0892,51.0974,41725.0
2015-05-29 11:30:00,61.77,62.04,61.76,61.98,34791.0,51.0974,51.3208,51.0892,51.2712,34791.0
2015-05-29 12:00:00,61.98,62.08,61.92,62.07,28239.0,51.2712,51.3539,51.2215,51.3456,28239.0
2015-05-29 12:30:00,62.08,62.12,62.01,62.01,28349.0,51.3539,51.387,51.296,51.296,28349.0
2015-05-29 13:00:00,62.01,62.16,62.01,62.13,33671.0,51.296,51.4201,51.296,51.3952,33671.0
2015-05-29 13:30:00,62.13,62.14,61.93,61.94,22255.0,51.3952,51.4035,51.2298,51.2381,22255.0
2015-05-29 14:00:00,61.95,61.96,61.8,61.86,35819.0,51.2463,51.2546,51.1223,51.1719,35819.0
2015-05-29 14:30:00,61.85,61.87,61.77,61.86,47503.0,51.1636,51.1802,51.0974,51.1719,47503.0
2015-05-29 15:00:00,61.87,62.03,61.82,62.03,81084.0,51.1802,51.3125,51.1388,51.3125,81084.0
2015-05-29 15:30:00,62.03,62.09,61.92,61.92,161706.0,51.3125,51.3621,51.2215,51.2215,161706.0
2015-06-01 09:30:00,61.97,61.98,61.5,61.53,94836.0,51.5694,51.5777,51.1783,51.2032,94836.0
2015-06-01 10:00:00,61.54,61.62,61.22,61.25,54858.0,51.2116,51.2781,50.9453,50.9702,54858.0
2015-06-01 10:30:00,61.25,61.52,61.11,61.5,82371.0,50.9702,51.1949,50.8537,51.1783,82371.0
2015-06-01 11:00:00,61.48,61.79,61.43,61.63,98371.0,51.1616,51.4196,51.12,51.2865,98371.0
2015-06-01 11:30:00,61.62,61.65,61.49,61.52,32309.0,51.2781,51.3031,51.17,51.1949,32309.0
2015-06-01 12:00:00,61.52,61.86,61.45,61.85,90845.0,51.1949,51.4779,51.1367,51.4695,90845.0
2015-06-01 12:30:00,61.86,61.99,61.75,61.95,34536.0,51.4779,51.586,51.3863,51.5528,34536.0
2015-06-01 13:00:00,61.96,62.07,61.83,61.91,39495.0,51.5611,51.6526,51.4529,51.5195,39495.0
2015-06-01 13:30:00,61.91,61.95,61.71,61.85,70838.0,51.5195,51.5528,51.353,51.4695,70838.0
2015-06-01 14:00:00,61.87,62.12,61.87,62.01,54617.0,51.4862,51.6942,51.4862,51.6027,54617.0
2015-06-01 14:30:00,62.02,62.09,61.81,61.82,47009.0,51.611,51.6693,51.4363,51.4446,47009.0
2015-06-01 15:00:00,61.83,61.97,61.83,61.87,66499.0,51.4529,51.5694,51.4529,51.4862,66499.0
2015-06-01 15:30:00,61.88,61.91,61.83,61.88,157091.0,51.4945,51.5195,51.4529,51.4945,157091.0
2015-06-02 09:30:00,61.61,61.66,60.81,60.99,69775.0,51.2698,51.3114,50.6041,50.7539,69775.0
2015-06-02 10:00:00,61.01,61.18,60.93,61.05,45266.0,50.7705,50.912,50.7039,50.8038,45266.0
2015-06-02 10:30:00,61.03,61.11,61.0,61.02,32847.0,50.7872,50.8537,50.7622,50.7788,32847.0
2015-06-02 11:00:00,61.01,61.01,60.85,60.88,34614.0,50.7705,50.7705,50.6374,50.6623,34614.0
2015-06-02 11:30:00,60.9,60.9,60.78,60.81,60783.0,50.679,50.679,50.5791,50.6041,60783.0
2015-06-02 12:00:00,60.83,61.07,60.81,60.98,41189.0,50.6207,50.8204,50.6041,50.7456,41189.0
2015-06-02 12:30:00,60.98,61.01,60.92,60.93,46822.0,50.7456,50.7705,50.6956,50.7039,46822.0
2015-06-02 13:00:00,60.94,60.97,60.84,60.91,40456.0,50.7123,50.7372,50.6291,50.6873,40456.0
2015-06-02 13:30:00,60.92,60.93,60.82,60.82,54961.0,50.6956,50.7039,50.6124,50.6124,54961.0
2015-06-02 14:00:00,60.83,60.84,60.71,60.72,55957.0,50.6207,50.6291,50.5209,50.5292,55957.0
2015-06-02 14:30:00,60.73,60.76,60.64,60.75,90462.0,50.5375,50.5625,50.4626,50.5542,90462.0
2015-06-02 15:00:00,60.75,60.91,60.75,60.86,99434.0,50.5542,50.6873,50.5542,50.6457,99434.0
2015-06-02 15:30:00,60.85,60.98,60.73,60.76,193224.0,50.6374,50.7456,50.5375,50.5625,193224.0
2015-06-03 09:30:00,60.75,60.98,60.64,60.81,76973.0,50.5542,50.7456,50.4626,50.6041,76973.0
2015-06-03 10:00:00,60.8,60.89,60.7,60.85,58675.0,50.5958,50.6707,50.5125,50.6374,58675.0
2015-06-03 10:30:00,60.85,60.93,60.8,60.9,59902.0,50.6374,50.7039,50.5958,50.679,59902.0
2015-06-03 11:00:00,60.9,60.91,60.75,60.79,56577.0,50.679,50.6873,50.5542,50.5874,56577.0
2015-06-03 11:30:00,60.81,60.9,60.7,60.83,31948.0,50.6041,50.679,50.5125,50.6207,31948.0
2015-06-03 12:00:00,60.82,60.89,60.74,60.84,24415.0,50.6124,50.6707,50.5458,50.6291,24415.0
2015-06-03 12:30:00,60.85,60.86,60.74,60.8,26649.0,50.6374,50.6457,50.5458,50.5958,26649.0
2015-06-03 13:00:00,60.8,60.81,60.73,60.81,34003.0,50.5958,50.6041,50.5375,50.6041,34003.0
2015-06-03 13:30:00,60.8,60.93,60.75,60.93,144772.0,50.5958,50.7039,50.5542,50.7039,144772.0
2015-06-03 14:00:00,60.94,61.07,60.93,61.02,34448.0,50.7123,50.8204,50.7039,50.7788,34448.0
2015-06-03 14:30:00,61.03,61.04,60.98,60.98,22304.0,50.7872,50.7955,50.7456,50.7456,22304.0
2015-06-03 15:00:00,60.98,61.02,60.88,60.89,41977.0,50.7456,50.7788,50.6623,50.6707,41977.0
2015-06-03 15:30:00,60.9,61.14,60.89,61.14,119243.0,50.679,50.8787,50.6707,50.8787,119243.0
2015-06-04 09:30:00,60.6,60.79,59.68,60.61,68956.0,50.4293,50.5874,49.6637,50.4377,68956.0
2015-06-04 10:00:00,60.63,60.7,60.49,60.51,22707.0,50.4543,50.5125,50.3378,50.3544,22707.0
2015-06-04 10:30:00,60.51,60.55,60.4,60.48,21062.0,50.3544,50.3877,50.2629,50.3295,21062.0
2015-06-04 11:00:00,60.49,60.63,60.39,60.57,15279.0,50.3378,50.4543,50.2546,50.4044,15279.0
2015-06-04 11:30:00,60.56,60.57,60.46,60.57,9964.0,50.396,50.4044,50.3128,50.4044,9964.0
2015-06-04 12:00:00,60.56,60.59,60.52,60.57,13804.0,50.396,50.421,50.3628,50.4044,13804.0
2015-06-04 12:30:00,60.55,60.63,60.55,60.57,22117.0,50.3877,50.4543,50.3877,50.4044,22117.0
2015-06-04 13:00:00,60.57,60.57,60.33,60.4,16682.0,50.4044,50.4044,50.2046,50.2629,16682.0
2015-06-04 13:30:00,60.43,60.48,60.42,60.42,12203.0,50.2879,50.3295,50.2795,50.2795,12203.0
2015-06-04 14:00:00,60.43,60.6,60.42,60.53,26705.0,50.2879,50.4293,50.2795,50.3711,26705.0
2015-06-04 14:30:00,60.5,60.54,60.42,60.46,19788.0,50.3461,50.3794,50.2795,50.3128,19788.0
2015-06-04 15:00:00,60.45,60.49,60.4,60.48,30714.0,50.3045,50.3378,50.2629,50.3295,30714.0
2015-06-04 15:30:00,60.47,60.6,60.42,60.57,109270.0,50.3211,50.4293,50.2795,50.4044,109270.0
2015-06-05 09:30:00,60.56,60.64,60.17,60.47,54633.0,50.396,50.4626,50.0715,50.3211,54633.0
2015-06-05 10:00:00,60.45,60.61,60.3,60.58,56775.0,50.3045,50.4377,50.1797,50.4127,56775.0
2015-06-05 10:30:00,60.6,60.64,60.44,60.52,28629.0,50.4293,50.4626,50.2962,50.3628,28629.0
2015-06-05 11:00:00,60.54,60.68,60.52,60.68,27502.0,50.3794,50.4959,50.3628,50.4959,27502.0
2015-06-05 11:30:00,60.68,60.79,60.63,60.74,26181.0,50.4959,50.5874,50.4543,50.5458,26181.0
2015-06-05 12:00:00,60.74,60.86,60.7,60.8,41040.0,50.5458,50.6457,50.5125,50.5958,41040.0
2015-06-05 12:30:00,60.8,60.9,60.71,60.89,22031.0,50.5958,50.679,50.5209,50.6707,22031.0
2015-06-05 13:00:00,60.9,60.96,60.87,60.94,18284.0,50.679,50.7289,50.654,50.7123,18284.0
2015-06-05 13:30:00,60.94,60.98,60.79,60.8,16996.0,50.7123,50.7456,50.5874,50.5958,16996.0
2015-06-05 14:00:00,60.8,60.97,60.8,60.92,28929.0,50.5958,50.7372,50.5958,50.6956,28929.0
2015-06-05 14:30:00,60.92,61.11,60.91,61.0,78218.0,50.6956,50.8537,50.6873,50.7622,78218.0
2015-06-05 15:00:00,61.01,61.04,60.81,60.84,53773.0,50.7705,50.7955,50.6041,50.6291,53773.0
2015-06-05 15:30:00,60.84,60.92,60.78,60.8,148294.0,50.6291,50.6956,50.5791,50.5958,148294.0
2015-06-08 09:30:00,60.82,60.97,60.67,60.72,28679.0,50.6124,50.7372,50.4876,50.5292,28679.0
2015-06-08 10:00:00,60.72,60.84,60.65,60.8,29518.0,50.5292,50.6291,50.4709,50.5958,29518.0
2015-06-08 10:30:00,60.81,60.85,60.73,60.75,34185.0,50.6041,50.6374,50.5375,50.5542,34185.0
2015-06-08 11:00:00,60.76,60.82,60.75,60.78,29937.0,50.5625,50.6124,50.5542,50.5791,29937.0
2015-06-08 11:30:00,60.77,60.85,60.77,60.8,29130.0,50.5708,50.6374,50.5708,50.5958,29130.0
2015-06-08 12:00:00,60.79,60.81,60.72,60.73,24949.0,50.5874,50.6041,50.5292,50.5375,24949.0
2015-06-08 12:30:00,60.73,60.73,60.61,60.67,35784.0,50.5375,50.5375,50.4377,50.4876,35784.0
2015-06-08 13:00:00,60.67,60.8,60.66,60.75,26094.0,50.4876,50.5958,50.4793,50.5542,26094.0
2015-06-08 13:30:00,60.75,60.77,60.67,60.77,25103.0,50.5542,50.5708,50.4876,50.5708,25103.0
2015-06-08 14:00:00,60.75,60.82,60.73,60.82,24506.0,50.5542,50.6124,50.5375,50.6124,24506.0
2015-06-08 14:30:00,60.82,60.9,60.8,60.85,26819.0,50.6124,50.679,50.5958,50.6374,26819.0
2015-06-08 15:00:00,60.85,60.88,60.75,60.79,40573.0,50.6374,50.6623,50.5542,50.5874,40573.0
2015-06-08 15:30:00,60.79,60.8,60.67,60.69,128941.0,50.5874,50.5958,50.4876,50.5042,128941.0
2015-06-09 09:30:00,60.81,60.92,60.64,60.74,31294.0,50.6041,50.6956,50.4626,50.5458,31294.0
2015-06-09 10:00:00,60.71,60.82,60.6,60.8,30608.0,50.5209,50.6124,50.4293,50.5958,30608.0
2015-06-09 10:30:00,60.81,60.98,60.77,60.98,23934.0,50.6041,50.7456,50.5708,50.7456,23934.0
2015-06-09 11:00:00,60.98,61.04,60.95,61.02,19923.0,50.7456,50.7955,50.7206,50.7788,19923.0
2015-06-09 11:30:00,61.02,61.1,60.98,61.03,25143.0,50.7788,50.8454,50.7456,50.7872,25143.0
2015-06-09 12:00:00,61.02,61.19,60.97,61.17,35713.0,50.7788,50.9203,50.7372,50.9037,35713.0
2015-06-09 12:30:00,61.16,61.28,61.12,61.28,25103.0,50.8953,50.9952,50.8621,50.9952,25103.0
2015-06-09 13:00:00,61.28,61.37,61.26,61.34,40373.0,50.9952,51.0701,50.9786,51.0451,40373.0
2015-06-09 13:30:00,61.33,61.33,61.2,61.25,37415.0,51.0368,51.0368,50.9286,50.9702,37415.0
2015-06-09 14:00:00,61.26,61.34,61.23,61.27,34238.0,50.9786,51.0451,50.9536,50.9869,34238.0
2015-06-09 14:30:00,61.26,61.38,61.23,61.23,29341.0,50.9786,51.0784,50.9536,50.9536,29341.0
2015-06-09 15:00:00,61.23,61.26,61.18,61.19,50222.0,50.9536,50.9786,50.912,50.9203,50222.0
2015-06-09 15:30:00,61.19,61.3,61.12,61.22,135105.0,50.9203,51.0118,50.8621,50.9453,135105.0
2015-06-10 09:30:00,61.36,62.27,61.34,62.07,123858.0,51.0618,51.819,51.0451,51.6526,123858.0
2015-06-10 10:00:00,62.07,62.11,61.8,61.91,44365.0,51.6526,51.6859,51.4279,51.5195,44365.0
2015-06-10 10:30:00,61.94,62.0,61.81,61.93,61539.0,51.5444,51.5944,51.4363,51.5361,61539.0
2015-06-10 11:00:00,61.94,62.06,61.81,61.9,59590.0,51.5444,51.6443,51.4363,51.5111,59590.0
2015-06-10 11:30:00,61.92,62.13,61.92,62.12,47221.0,51.5278,51.7025,51.5278,51.6942,47221.0
2015-06-10 12:00:00,62.13,62.29,62.11,62.13,63557.0,51.7025,51.8357,51.6859,51.7025,63557.0
2015-06-10 12:30:00,62.12,62.13,61.98,62.0,44828.0,51.6942,51.7025,51.5777,51.5944,44828.0
2015-06-10 13:00:00,62.0,62.01,61.94,61.96,40237.0,51.5944,51.6027,51.5444,51.5611,40237.0
2015-06-10 13:30:00,61.97,62.15,61.92,62.14,35593.0,51.5694,51.7192,51.5278,51.7109,35593.0
2015-06-10 14:00:00,62.14,62.22,62.12,62.12,57304.0,51.7109,51.7774,51.6942,51.6942,57304.0
2015-06-10 14:30:00,62.11,62.21,62.07,62.21,50881.0,51.6859,51.7691,51.6526,51.7691,50881.0
2015-06-10 15:00:00,62.21,62.29,62.15,62.15,58996.0,51.7691,51.8357,51.7192,51.7192,58996.0
2015-06-10 15:30:00,62.14,62.16,62.01,62.05,177811.0,51.7109,51.7275,51.6027,51.636,177811.0
2015-06-11 09:30:00,61.95,62.32,61.9,62.2,79245.0,51.5528,51.8607,51.5111,51.7608,79245.0
2015-06-11 10:00:00,62.19,62.2,62.03,62.1,63695.0,51.7525,51.7608,51.6193,51.6776,63695.0
2015-06-11 10:30:00,62.09,62.09,61.91,61.93,65507.0,51.6693,51.6693,51.5195,51.5361,65507.0
2015-06-11 11:00:00,61.93,62.24,61.93,62.21,78958.0,51.5361,51.7941,51.5361,51.7691,78958.0
2015-06-11 11:30:00,62.21,62.21,62.04,62.16,50969.0,51.7691,51.7691,51.6277,51.7275,50969.0
2015-06-11 12:00:00,62.15,62.31,62.1,62.3,76138.0,51.7192,51.8523,51.6776,51.844,76138.0
2015-06-11 12:30:00,62.3,62.5,62.28,62.5,110600.0,51.844,52.0104,51.8274,52.0104,110600.0
2015-06-11 13:00:00,62.49,62.68,62.49,62.66,51130.0,52.0021,52.1602,52.0021,52.1436,51130.0
2015-06-11 13:30:00,62.66,62.77,62.63,62.63,49846.0,52.1436,52.2351,52.1186,52.1186,49846.0
2015-06-11 14:00:00,62.63,62.65,62.35,62.39,46012.0,52.1186,52.1353,51.8856,51.9189,46012.0
2015-06-11 14:30:00,62.4,62.41,62.2,62.23,55234.0,51.9272,51.9356,51.7608,51.7858,55234.0
2015-06-11 15:00:00,62.22,62.26,62.11,62.25,65278.0,51.7774,51.8107,51.6859,51.8024,65278.0
2015-06-11 15:30:00,62.26,62.36,62.12,62.18,162098.0,51.8107,51.8939,51.6942,51.7442,162098.0
2015-06-12 09:30:00,61.99,62.41,61.96,62.08,94241.0,51.586,51.9356,51.5611,51.6609,94241.0
2015-06-12 10:00:00,62.08,62.36,62.04,62.32,72261.0,51.6609,51.8939,51.6277,51.8607,72261.0
2015-06-12 10:30:00,62.29,62.37,62.17,62.32,70172.0,51.8357,51.9023,51.7358,51.8607,70172.0
2015-06-12 11:00:00,62.29,62.63,62.28,62.62,41477.0,51.8357,52.1186,51.8274,52.1103,41477.0
2015-06-12 11:30:00,62.63,62.73,62.62,62.63,29181.0,52.1186,52.2018,52.1103,52.1186,29181.0
2015-06-12 12:00:00,62.64,62.66,62.51,62.62,16446.0,52.127,52.1436,52.0188,52.1103,16446.0
2015-06-12 12:30:00,62.62,62.65,62.43,62.45,21676.0,52.1103,52.1353,51.9522,51.9688,21676.0
2015-06-12 13:00:00,62.45,62.53,62.35,62.53,18201.0,51.9688,52.0354,51.8856,52.0354,18201.0
2015-06-12 13:30:00,62.54,62.56,62.45,62.5,15993.0,52.0437,52.0604,51.9688,52.0104,15993.0
2015-06-12 14:00:00,62.51,62.52,62.34,62.34,28586.0,52.0188,52.0271,51.8773,51.8773,28586.0
2015-06-12 14:30:00,62.35,62.36,62.21,62.22,23530.0,51.8856,51.8939,51.7691,51.7774,23530.0
2015-06-12 15:00:00,62.21,62.22,62.08,62.14,66300.0,51.7691,51.7774,51.6609,51.7109,66300.0
2015-06-12 15:30:00,62.15,62.17,62.04,62.1,98035.0,51.7192,51.7358,51.6277,51.6776,98035.0
2015-06-15 09:30:00,61.73,61.75,61.09,61.5,39088.0,51.3697,51.3863,50.8371,51.1783,39088.0
2015-06-15 10:00:00,61.48,61.57,61.32,61.44,31082.0,51.1616,51.2365,51.0285,51.1284,31082.0
2015-06-15 10:30:00,61.43,61.53,61.28,61.3,34936.0,51.12,51.2032,50.9952,51.0118,34936.0
2015-06-15 11:00:00,61.3,61.45,61.13,61.13,43903.0,51.0118,51.1367,50.8704,50.8704,43903.0
2015-06-15 11:30:00,61.13,61.27,61.12,61.13,39557.0,50.8704,50.9869,50.8621,50.8704,39557.0
2015-06-15 12:00:00,61.15,61.15,60.98,61.06,44109.0,50.887,50.887,50.7456,50.8121,44109.0
2015-06-15 12:30:00,61.08,61.12,61.0,61.06,29647.0,50.8288,50.8621,50.7622,50.8121,29647.0
2015-06-15 13:00:00,61.06,61.17,61.0,61.1,30257.0,50.8121,50.9037,50.7622,50.8454,30257.0
2015-06-15 13:30:00,61.09,61.19,60.98,61.1,29280.0,50.8371,50.9203,50.7456,50.8454,29280.0
2015-06-15 14:00:00,61.1,61.16,61.04,61.09,25273.0,50.8454,50.8953,50.7955,50.8371,25273.0
2015-06-15 14:30:00,61.1,61.15,61.0,61.04,29060.0,50.8454,50.887,50.7622,50.7955,29060.0
2015-06-15 15:00:00,61.04,61.2,61.02,61.17,47324.0,50.7955,50.9286,50.7788,50.9037,47324.0
2015-06-15 15:30:00,61.18,61.18,61.02,61.09,208240.0,50.912,50.912,50.7788,50.8371,208240.0
2015-06-16 09:30:00,61.19,61.38,60.98,61.26,45290.0,50.9203,51.0784,50.7456,50.9786,45290.0
2015-06-16 10:00:00,61.29,61.44,61.26,61.35,32992.0,51.0035,51.1284,50.9786,51.0535,32992.0
2015-06-16 10:30:00,61.36,61.48,61.29,61.37,30688.0,51.0618,51.1616,51.0035,51.0701,30688.0
2015-06-16 11:00:00,61.38,61.52,61.3,61.44,23645.0,51.0784,51.1949,51.0118,51.1284,23645.0
2015-06-16 11:30:00,61.45,61.59,61.43,61.56,25333.0,51.1367,51.2532,51.12,51.2282,25333.0
2015-06-16 12:00:00,61.56,61.69,61.56,61.67,19656.0,51.2282,51.3364,51.2282,51.3197,19656.0
2015-06-16 12:30:00,61.67,61.73,61.64,61.64,19806.0,51.3197,51.3697,51.2948,51.2948,19806.0
2015-06-16 13:00:00,61.65,61.69,61.61,61.66,17765.0,51.3031,51.3364,51.2698,51.3114,17765.0
2015-06-16 13:30:00,61.68,61.71,61.66,61.69,19752.0,51.3281,51.353,51.3114,51.3364,19752.0
2015-06-16 14:00:00,61.7,61.8,61.7,61.74,23785.0,51.3447,51.4279,51.3447,51.378,23785.0
2015-06-16 14:30:00,61.73,61.8,61.73,61.76,20071.0,51.3697,51.4279,51.3697,51.3946,20071.0
2015-06-16 15:00:00,61.77,61.81,61.68,61.72,30515.0,51.403,51.4363,51.3281,51.3614,30515.0
2015-06-16 15:30:00,61.71,61.8,61.69,61.79,95620.0,51.353,51.4279,51.3364,51.4196,95620.0
2015-06-17 09:30:00,61.79,62.02,61.69,61.93,21933.0,51.4196,51.611,51.3364,51.5361,21933.0
2015-06-17 10:00:00,61.94,61.98,61.86,61.95,51803.0,51.5444,51.5777,51.4779,51.5528,51803.0
2015-06-17 10:30:00,61.97,62.0,61.91,61.93,22617.0,51.5694,51.5944,51.5195,51.5361,22617.0
2015-06-17 11:00:00,61.96,62.03,61.89,61.9,14100.0,51.5611,51.6193,51.5028,51.5111,14100.0
2015-06-17 11:30:00,61.89,62.07,61.82,62.07,13201.0,51.5028,51.6526,51.4446,51.6526,13201.0
2015-06-17 12:00:00,62.08,62.22,62.04,62.22,28487.0,51.6609,51.7774,51.6277,51.7774,28487.0
2015-06-17 12:30:00,62.21,62.23,62.01,62.03,32019.0,51.7691,51.7858,51.6027,51.6193,32019.0
2015-06-17 13:00:00,62.02,62.1,62.0,62.1,17640.0,51.611,51.6776,51.5944,51.6776,17640.0
2015-06-17 13:30:00,62.1,62.13,61.99,62.09,15599.0,51.6776,51.7025,51.586,51.6693,15599.0
2015-06-17 14:00:00,62.07,62.42,61.92,62.3,47999.0,51.6526,51.9439,51.5278,51.844,47999.0
2015-06-17 14:30:00,62.29,62.6,62.27,62.49,47565.0,51.8357,52.0937,51.819,52.0021,47565.0
2015-06-17 15:00:00,62.49,62.55,62.39,62.55,43549.0,52.0021,52.0521,51.9189,52.0521,43549.0
2015-06-17 15:30:00,62.55,62.64,62.43,62.45,90429.0,52.0521,52.127,51.9522,51.9688,90429.0
2015-06-18 09:30:00,62.59,62.69,62.2,62.54,51062.0,52.0853,52.1686,51.7608,52.0437,51062.0
2015-06-18 10:00:00,62.54,62.9,62.54,62.86,49366.0,52.0437,52.3433,52.0437,52.31,49366.0
2015-06-18 10:30:00,62.85,62.87,62.72,62.87,55947.0,52.3017,52.3183,52.1935,52.3183,55947.0
2015-06-18 11:00:00,62.87,63.15,62.85,62.91,74553.0,52.3183,52.5514,52.3017,52.3516,74553.0
2015-06-18 11:30:00,62.92,62.93,62.58,62.65,46124.0,52.36,52.3683,52.077,52.1353,46124.0
2015-06-18 12:00:00,62.66,62.98,62.65,62.89,71996.0,52.1436,52.4099,52.1353,52.335,71996.0
2015-06-18 12:30:00,62.9,62.94,62.72,62.78,36495.0,52.3433,52.3766,52.1935,52.2435,36495.0
2015-06-18 13:00:00,62.77,62.8,62.55,62.65,60572.0,52.2351,52.2601,52.0521,52.1353,60572.0
2015-06-18 13:30:00,62.63,62.7,62.53,62.57,40357.0,52.1186,52.1769,52.0354,52.0687,40357.0
2015-06-18 14:00:00,62.57,63.04,62.47,63.03,166889.0,52.0687,52.4598,51.9855,52.4515,166889.0
2015-06-18 14:30:00,63.03,63.12,62.77,62.8,83964.0,52.4515,52.5264,52.2351,52.2601,83964.0
2015-06-18 15:00:00,62.82,62.87,62.73,62.77,60920.0,52.2767,52.3183,52.2018,52.2351,60920.0
2015-06-18 15:30:00,62.77,62.84,62.59,62.62,162170.0,52.2351,52.2934,52.0853,52.1103,162170.0
2015-06-19 09:30:00,62.57,62.71,62.36,62.61,121811.0,52.0687,52.1852,51.8939,52.102,121811.0
2015-06-19 10:00:00,62.59,62.62,62.42,62.48,49930.0,52.0853,52.1103,51.9439,51.9938,49930.0
2015-06-19 10:30:00,62.5,62.55,62.35,62.49,91498.0,52.0104,52.0521,51.8856,52.0021,91498.0
2015-06-19 11:00:00,62.48,62.52,62.31,62.43,66692.0,51.9938,52.0271,51.8523,51.9522,66692.0
2015-06-19 11:30:00,62.43,62.57,62.38,62.55,41423.0,51.9522,52.0687,51.9106,52.0521,41423.0
2015-06-19 12:00:00,62.56,62.59,62.37,62.47,45715.0,52.0604,52.0853,51.9023,51.9855,45715.0
2015-06-19 12:30:00,62.46,62.59,62.45,62.49,54601.0,51.9772,52.0853,51.9688,52.0021,54601.0
2015-06-19 13:00:00,62.52,62.6,62.46,62.59,41369.0,52.0271,52.0937,51.9772,52.0853,41369.0
2015-06-19 13:30:00,62.58,62.69,62.52,62.65,42858.0,52.077,52.1686,52.0271,52.1353,42858.0
2015-06-19 14:00:00,62.65,62.66,62.49,62.5,27738.0,52.1353,52.1436,52.0021,52.0104,27738.0
2015-06-19 14:30:00,62.51,62.51,62.4,62.47,55334.0,52.0188,52.0188,51.9272,51.9855,55334.0
2015-06-19 15:00:00,62.47,62.51,62.41,62.48,77212.0,51.9855,52.0188,51.9356,51.9938,77212.0
2015-06-19 15:30:00,62.48,62.51,62.2,62.21,226025.0,51.9938,52.0188,51.7608,51.7691,226025.0
2015-06-22 09:30:00,62.45,62.5,62.24,62.28,46124.0,51.9688,52.0104,51.7941,51.8274,46124.0
2015-06-22 10:00:00,62.28,62.3,62.08,62.14,20899.0,51.8274,51.844,51.6609,51.7109,20899.0
2015-06-22 10:30:00,62.14,62.18,62.03,62.11,53265.0,51.7109,51.7442,51.6193,51.6859,53265.0
2015-06-22 11:00:00,62.13,62.25,62.08,62.25,72283.0,51.7025,51.8024,51.6609,51.8024,72283.0
2015-06-22 11:30:00,62.25,62.27,61.88,61.89,130238.0,51.8024,51.819,51.4945,51.5028,130238.0
2015-06-22 12:00:00,61.89,62.02,61.87,61.9,33184.0,51.5028,51.611,51.4862,51.5111,33184.0
2015-06-22 12:30:00,61.92,62.05,61.92,62.05,33657.0,51.5278,51.636,51.5278,51.636,33657.0
2015-06-22 13:00:00,62.05,62.18,62.04,62.07,29781.0,51.636,51.7442,51.6277,51.6526,29781.0
2015-06-22 13:30:00,62.06,62.1,62.0,62.1,36971.0,51.6443,51.6776,51.5944,51.6776,36971.0
2015-06-22 14:00:00,62.1,62.25,62.1,62.16,33635.0,51.6776,51.8024,51.6776,51.7275,33635.0
2015-06-22 14:30:00,62.18,62.26,62.14,62.24,73609.0,51.7442,51.8107,51.7109,51.7941,73609.0
2015-06-22 15:00:00,62.25,62.29,62.22,62.24,66139.0,51.8024,51.8357,51.7774,51.7941,66139.0
2015-06-22 15:30:00,62.24,62.44,62.22,62.4,208182.0,51.7941,51.9605,51.7774,51.9272,208182.0
2015-06-23 09:30:00,62.51,62.84,62.51,62.74,133694.0,52.0188,52.2934,52.0188,52.2102,133694.0
2015-06-23 10:00:00,62.72,62.74,62.31,62.34,65006.0,52.1935,52.2102,51.8523,51.8773,65006.0
2015-06-23 10:30:00,62.37,62.42,62.27,62.33,61071.0,51.9023,51.9439,51.819,51.869,61071.0
2015-06-23 11:00:00,62.33,62.38,62.26,62.32,44627.0,51.869,51.9106,51.8107,51.8607,44627.0
2015-06-23 11:30:00,62.33,62.34,62.13,62.14,45060.0,51.869,51.8773,51.7025,51.7109,45060.0
2015-06-23 12:00:00,62.16,62.24,62.04,62.23,39646.0,51.7275,51.7941,51.6277,51.7858,39646.0
2015-06-23 12:30:00,62.22,62.26,62.1,62.11,27316.0,51.7774,51.8107,51.6776,51.6859,27316.0
2015-06-23 13:00:00,62.15,62.15,61.95,62.01,68098.0,51.7192,51.7192,51.5528,51.6027,68098.0
2015-06-23 13:30:00,62.01,62.07,61.93,62.02,63873.0,51.6027,51.6526,51.5361,51.611,63873.0
2015-06-23 14:00:00,62.02,62.1,61.99,62.03,25668.0,51.611,51.6776,51.586,51.6193,25668.0
2015-06-23 14:30:00,62.04,62.11,61.98,62.11,32106.0,51.6277,51.6859,51.5777,51.6859,32106.0
2015-06-23 15:00:00,62.12,62.24,62.08,62.17,88319.0,51.6942,51.7941,51.6609,51.7358,88319.0
2015-06-23 15:30:00,62.18,62.21,62.06,62.14,193308.0,51.7442,51.7691,51.6443,51.7109,193308.0
2015-06-24 09:30:00,62.18,62.26,61.87,62.12,29055.0,51.7442,51.8107,51.4862,51.6942,29055.0
2015-06-24 10:00:00,62.07,62.13,61.9,62.0,19483.0,51.6526,51.7025,51.5111,51.5944,19483.0
2015-06-24 10:30:00,61.98,62.02,61.8,61.83,11283.0,51.5777,51.611,51.4279,51.4529,11283.0
2015-06-24 11:00:00,61.86,62.04,61.83,61.99,13872.0,51.4779,51.6277,51.4529,51.586,13872.0
2015-06-24 11:30:00,62.0,62.06,61.9,61.9,15871.0,51.5944,51.6443,51.5111,51.5111,15871.0
2015-06-24 12:00:00,61.88,61.95,61.75,61.92,16473.0,51.4945,51.5528,51.3863,51.5278,16473.0
2015-06-24 12:30:00,61.91,61.91,61.7,61.74,16208.0,51.5195,51.5195,51.3447,51.378,16208.0
2015-06-24 13:00:00,61.75,61.75,61.57,61.58,12877.0,51.3863,51.3863,51.2365,51.2449,12877.0
2015-06-24 13:30:00,61.61,61.76,61.6,61.76,12780.0,51.2698,51.3946,51.2615,51.3946,12780.0
2015-06-24 14:00:00,61.79,61.81,61.63,61.72,13929.0,51.4196,51.4363,51.2865,51.3614,13929.0
2015-06-24 14:30:00,61.7,61.72,61.64,61.64,14360.0,51.3447,51.3614,51.2948,51.2948,14360.0
2015-06-24 15:00:00,61.66,61.67,61.56,61.61,31100.0,51.3114,51.3197,51.2282,51.2698,31100.0
2015-06-24 15:30:00,61.6,61.7,61.6,61.64,76081.0,51.2615,51.3447,51.2615,51.2948,76081.0
2015-06-25 09:30:00,61.88,61.88,61.34,61.43,42579.0,51.4945,51.4945,51.0451,51.12,42579.0
2015-06-25 10:00:00,61.45,61.77,61.35,61.7,39428.0,51.1367,51.403,51.0535,51.3447,39428.0
2015-06-25 10:30:00,61.73,61.73,61.53,61.57,21825.0,51.3697,51.3697,51.2032,51.2365,21825.0
2015-06-25 11:00:00,61.59,61.66,61.54,61.66,13870.0,51.2532,51.3114,51.2116,51.3114,13870.0
2015-06-25 11:30:00,61.65,61.66,61.49,61.55,17297.0,51.3031,51.3114,51.17,51.2199,17297.0
2015-06-25 12:00:00,61.56,61.59,61.5,61.54,20405.0,51.2282,51.2532,51.1783,51.2116,20405.0
2015-06-25 12:30:00,61.54,61.61,61.54,61.58,17691.0,51.2116,51.2698,51.2116,51.2449,17691.0
2015-06-25 13:00:00,61.58,61.63,61.56,61.61,12842.0,51.2449,51.2865,51.2282,51.2698,12842.0
2015-06-25 13:30:00,61.61,61.64,61.56,61.59,17094.0,51.2698,51.2948,51.2282,51.2532,17094.0
2015-06-25 14:00:00,61.59,61.59,61.36,61.36,15283.0,51.2532,51.2532,51.0618,51.0618,15283.0
2015-06-25 14:30:00,61.36,61.45,61.35,61.45,11361.0,51.0618,51.1367,51.0535,51.1367,11361.0
2015-06-25 15:00:00,61.45,61.58,61.45,61.48,41319.0,51.1367,51.2449,51.1367,51.1616,41319.0
2015-06-25 15:30:00,61.48,61.5,61.35,61.4,91175.0,51.1616,51.1783,51.0535,51.0951,91175.0
2015-06-26 09:30:00,61.6,61.84,61.38,61.75,35361.0,51.2615,51.4612,51.0784,51.3863,35361.0
2015-06-26 10:00:00,61.76,61.94,61.73,61.81,49277.0,51.3946,51.5444,51.3697,51.4363,49277.0
2015-06-26 10:30:00,61.81,61.87,61.7,61.75,26207.0,51.4363,51.4862,51.3447,51.3863,26207.0
2015-06-26 11:00:00,61.75,61.98,61.75,61.93,21277.0,51.3863,51.5777,51.3863,51.5361,21277.0
2015-06-26 11:30:00,61.95,61.96,61.7,61.72,16100.0,51.5528,51.5611,51.3447,51.3614,16100.0
2015-06-26 12:00:00,61.75,61.86,61.72,61.78,17900.0,51.3863,51.4779,51.3614,51.4113,17900.0
2015-06-26 12:30:00,61.79,61.8,61.69,61.73,39490.0,51.4196,51.4279,51.3364,51.3697,39490.0
2015-06-26 13:00:00,61.73,61.77,61.65,61.73,38859.0,51.3697,51.403,51.3031,51.3697,38859.0
2015-06-26 13:30:00,61.71,61.77,61.66,61.71,12600.0,51.353,51.403,51.3114,51.353,12600.0
2015-06-26 14:00:00,61.7,61.71,61.64,61.69,12669.0,51.3447,51.353,51.2948,51.3364,12669.0
2015-06-26 14:30:00,61.69,61.89,61.69,61.88,27836.0,51.3364,51.5028,51.3364,51.4945,27836.0
2015-06-26 15:00:00,61.88,62.07,61.87,62.07,41039.0,51.4945,51.6526,51.4862,51.6526,41039.0
2015-06-26 15:30:00,62.08,62.23,61.91,62.19,453549.0,51.6609,51.7858,51.5195,51.7525,453549.0
2015-06-29 09:30:00,61.7,61.87,61.43,61.82,37567.0,51.3447,51.4862,51.12,51.4446,37567.0
2015-06-29 10:00:00,61.78,61.89,61.69,61.71,23891.0,51.4113,51.5028,51.3364,51.353,23891.0
2015-06-29 10:30:00,61.67,61.74,61.61,61.62,20983.0,51.3197,51.378,51.2698,51.2781,20983.0
2015-06-29 11:00:00,61.6,61.65,61.51,61.6,27244.0,51.2615,51.3031,51.1866,51.2615,27244.0
2015-06-29 11:30:00,61.6,61.63,61.52,61.62,19531.0,51.2615,51.2865,51.1949,51.2781,19531.0
2015-06-29 12:00:00,61.6,61.67,61.52,61.59,19398.0,51.2615,51.3197,51.1949,51.2532,19398.0
2015-06-29 12:30:00,61.58,61.64,61.56,61.56,26097.0,51.2449,51.2948,51.2282,51.2282,26097.0
2015-06-29 13:00:00,61.54,61.59,61.48,61.53,15822.0,51.2116,51.2532,51.1616,51.2032,15822.0
2015-06-29 13:30:00,61.54,61.6,61.42,61.47,14057.0,51.2116,51.2615,51.1117,51.1533,14057.0
2015-06-29 14:00:00,61.47,61.47,61.17,61.17,22825.0,51.1533,51.1533,50.9037,50.9037,22825.0
2015-06-29 14:30:00,61.17,61.3,61.05,61.22,49006.0,50.9037,51.0118,50.8038,50.9453,49006.0
2015-06-29 15:00:00,61.22,61.28,61.16,61.2,49563.0,50.9453,50.9952,50.8953,50.9286,49563.0
2015-06-29 15:30:00,61.19,61.24,60.97,61.02,95734.0,50.9203,50.9619,50.7372,50.7788,95734.0
2015-06-30 09:30:00,61.54,61.6,61.23,61.24,27542.0,51.2116,51.2615,50.9536,50.9619,27542.0
2015-06-30 10:00:00,61.23,61.26,61.0,61.13,31635.0,50.9536,50.9786,50.7622,50.8704,31635.0
2015-06-30 10:30:00,61.14,61.14,60.91,61.04,18712.0,50.8787,50.8787,50.6873,50.7955,18712.0
2015-06-30 11:00:00,61.05,61.22,61.01,61.06,20520.0,50.8038,50.9453,50.7705,50.8121,20520.0
2015-06-30 11:30:00,61.06,61.12,61.0,61.0,21577.0,50.8121,50.8621,50.7622,50.7622,21577.0
2015-06-30 12:00:00,61.01,61.06,60.91,60.92,17357.0,50.7705,50.8121,50.6873,50.6956,17357.0
2015-06-30 12:30:00,60.95,61.0,60.9,60.99,15930.0,50.7206,50.7622,50.679,50.7539,15930.0
2015-06-30 13:00:00,61.0,61.16,61.0,61.14,17481.0,50.7622,50.8953,50.7622,50.8787,17481.0
2015-06-30 13:30:00,61.14,61.28,61.11,61.24,24953.0,50.8787,50.9952,50.8537,50.9619,24953.0
2015-06-30 14:00:00,61.22,61.37,61.15,61.21,15145.0,50.9453,51.0701,50.887,50.937,15145.0
2015-06-30 14:30:00,61.21,61.31,61.1,61.13,47399.0,50.937,51.0202,50.8454,50.8704,47399.0
2015-06-30 15:00:00,61.13,61.16,60.94,61.03,31297.0,50.8704,50.8953,50.7123,50.7872,31297.0
2015-06-30 15:30:00,61.01,61.08,60.91,60.93,138993.0,50.7705,50.8288,50.6873,50.7039,138993.0
2015-07-01 09:30:00,61.38,61.83,61.15,61.74,60346.0,51.0784,51.4529,50.887,51.378,60346.0
2015-07-01 10:00:00,61.73,61.94,61.67,61.93,43845.0,51.3697,51.5444,51.3197,51.5361,43845.0
2015-07-01 10:30:00,61.92,61.97,61.78,61.93,45149.0,51.5278,51.5694,51.4113,51.5361,45149.0
2015-07-01 11:00:00,61.94,62.01,61.89,61.94,32294.0,51.5444,51.6027,51.5028,51.5444,32294.0
2015-07-01 11:30:00,61.95,61.95,61.83,61.83,27339.0,51.5528,51.5528,51.4529,51.4529,27339.0
2015-07-01 12:00:00,61.82,61.97,61.81,61.94,28602.0,51.4446,51.5694,51.4363,51.5444,28602.0
2015-07-01 12:30:00,61.94,62.07,61.8,61.98,55374.0,51.5444,51.6526,51.4279,51.5777,55374.0
2015-07-01 13:00:00,61.97,62.12,61.9,62.04,48015.0,51.5694,51.6942,51.5111,51.6277,48015.0
2015-07-01 13:30:00,62.05,62.38,62.03,62.15,73579.0,51.636,51.9106,51.6193,51.7192,73579.0
2015-07-01 14:00:00,62.14,62.46,62.08,62.11,80125.0,51.7109,51.9772,51.6609,51.6859,80125.0
2015-07-01 14:30:00,62.1,62.11,62.02,62.05,36537.0,51.6776,51.6859,51.611,51.636,36537.0
2015-07-01 15:00:00,62.04,62.39,62.03,62.21,74197.0,51.6277,51.9189,51.6193,51.7691,74197.0
2015-07-01 15:30:00,62.21,62.29,62.05,62.21,154298.0,51.7691,51.8357,51.636,51.7691,154298.0
2015-07-02 09:30:00,62.39,62.6,61.93,62.09,26085.0,51.9189,52.0937,51.5361,51.6693,26085.0
2015-07-02 10:00:00,62.05,62.27,62.01,62.19,20507.0,51.636,51.819,51.6027,51.7525,20507.0
2015-07-02 10:30:00,62.18,62.26,62.0,62.16,31339.0,51.7442,51.8107,51.5944,51.7275,31339.0
2015-07-02 11:00:00,62.11,62.15,61.98,62.06,23097.0,51.6859,51.7192,51.5777,51.6443,23097.0
2015-07-02 11:30:00,62.05,62.2,61.93,62.01,20555.0,51.636,51.7608,51.5361,51.6027,20555.0
2015-07-02 12:00:00,62.01,62.06,61.85,61.93,18916.0,51.6027,51.6443,51.4695,51.5361,18916.0
2015-07-02 12:30:00,61.93,62.05,61.93,61.96,24239.0,51.5361,51.636,51.5361,51.5611,24239.0
2015-07-02 13:00:00,61.97,61.97,61.83,61.88,14426.0,51.5694,51.5694,51.4529,51.4945,14426.0
2015-07-02 13:30:00,61.89,62.1,61.88,62.05,29232.0,51.5028,51.6776,51.4945,51.636,29232.0
2015-07-02 14:00:00,62.05,62.08,61.99,62.04,19602.0,51.636,51.6609,51.586,51.6277,19602.0
2015-07-02 14:30:00,62.05,62.12,62.05,62.09,46922.0,51.636,51.6942,51.636,51.6693,46922.0
2015-07-02 15:00:00,62.1,62.19,61.99,62.17,29554.0,51.6776,51.7525,51.586,51.7358,29554.0
2015-07-02 15:30:00,62.15,62.24,62.05,62.15,85345.0,51.7192,51.7941,51.636,51.7192,85345.0
2015-07-06 09:30:00,61.5,61.78,61.38,61.68,35941.0,51.1783,51.4113,51.0784,51.3281,35941.0
2015-07-06 10:00:00,61.68,61.87,61.55,61.87,29022.0,51.3281,51.4862,51.2199,51.4862,29022.0
2015-07-06 10:30:00,61.93,62.25,61.91,62.03,32191.0,51.5361,51.8024,51.5195,51.6193,32191.0
2015-07-06 11:00:00,62.05,62.1,61.99,62.07,28033.0,51.636,51.6776,51.586,51.6526,28033.0
2015-07-06 11:30:00,62.07,62.21,61.97,61.98,23566.0,51.6526,51.7691,51.5694,51.5777,23566.0
2015-07-06 12:00:00,61.97,62.03,61.87,61.87,39357.0,51.5694,51.6193,51.4862,51.4862,39357.0
2015-07-06 12:30:00,61.88,61.88,61.71,61.84,38312.0,51.4945,51.4945,51.353,51.4612,38312.0
2015-07-06 13:00:00,61.83,61.83,61.52,61.59,36468.0,51.4529,51.4529,51.1949,51.2532,36468.0
2015-07-06 13:30:00,61.59,61.61,61.39,61.4,36332.0,51.2532,51.2698,51.0867,51.0951,36332.0
2015-07-06 14:00:00,61.41,61.48,61.33,61.37,33124.0,51.1034,51.1616,51.0368,51.0701,33124.0
2015-07-06 14:30:00,61.38,61.49,61.31,61.45,38092.0,51.0784,51.17,51.0202,51.1367,38092.0
2015-07-06 15:00:00,61.45,61.56,61.42,61.49,61310.0,51.1367,51.2282,51.1117,51.17,61310.0
2015-07-06 15:30:00,61.5,61.63,61.47,61.6,166940.0,51.1783,51.2865,51.1533,51.2615,166940.0
2015-07-07 09:30:00,61.57,61.61,61.23,61.48,32069.0,51.2365,51.2698,50.9536,51.1616,32069.0
2015-07-07 10:00:00,61.5,61.62,61.27,61.31,69315.0,51.1783,51.2781,50.9869,51.0202,69315.0
2015-07-07 10:30:00,61.3,61.31,61.0,61.19,40010.0,51.0118,51.0202,50.7622,50.9203,40010.0
2015-07-07 11:00:00,61.18,61.25,61.01,61.14,46664.0,50.912,50.9702,50.7705,50.8787,46664.0
2015-07-07 11:30:00,61.14,61.56,61.1,61.51,50975.0,50.8787,51.2282,50.8454,51.1866,50975.0
2015-07-07 12:00:00,61.51,61.59,61.37,61.56,33240.0,51.1866,51.2532,51.0701,51.2282,33240.0
2015-07-07 12:30:00,61.56,61.6,61.51,61.54,89364.0,51.2282,51.2615,51.1866,51.2116,89364.0
2015-07-07 13:00:00,61.55,61.57,61.5,61.56,90716.0,51.2199,51.2365,51.1783,51.2282,90716.0
2015-07-07 13:30:00,61.55,61.57,61.33,61.34,38190.0,51.2199,51.2365,51.0368,51.0451,38190.0
2015-07-07 14:00:00,61.33,61.47,61.26,61.27,34262.0,51.0368,51.1533,50.9786,50.9869,34262.0
2015-07-07 14:30:00,61.26,61.8,61.26,61.8,47867.0,50.9786,51.4279,50.9786,51.4279,47867.0
2015-07-07 15:00:00,61.8,61.86,61.67,61.8,45344.0,51.4279,51.4779,51.3197,51.4279,45344.0
2015-07-07 15:30:00,61.8,61.96,61.74,61.95,93334.0,51.4279,51.5611,51.378,51.5528,93334.0
2015-07-08 09:30:00,61.45,61.65,61.22,61.45,30077.0,51.1367,51.3031,50.9453,51.1367,30077.0
2015-07-08 10:00:00,61.42,61.45,61.28,61.42,20245.0,51.1117,51.1367,50.9952,51.1117,20245.0
2015-07-08 10:30:00,61.43,61.71,61.3,61.71,26186.0,51.12,51.353,51.0118,51.353,26186.0
2015-07-08 11:00:00,61.7,61.7,61.54,61.55,20232.0,51.3447,51.3447,51.2116,51.2199,20232.0
2015-07-08 11:30:00,61.56,61.6,61.36,61.41,19439.0,51.2282,51.2615,51.0618,51.1034,19439.0
2015-07-08 12:00:00,61.42,61.52,61.29,61.39,19500.0,51.1117,51.1949,51.0035,51.0867,19500.0
2015-07-08 12:30:00,61.38,61.45,61.26,61.42,17009.0,51.0784,51.1367,50.9786,51.1117,17009.0
2015-07-08 13:00:00,61.48,61.5,61.3,61.33,16378.0,51.1616,51.1783,51.0118,51.0368,16378.0
2015-07-08 13:30:00,61.33,61.33,61.13,61.21,28852.0,51.0368,51.0368,50.8704,50.937,28852.0
2015-07-08 14:00:00,61.21,61.27,61.02,61.06,33516.0,50.937,50.9869,50.7788,50.8121,33516.0
2015-07-08 14:30:00,61.06,61.09,60.69,60.83,38704.0,50.8121,50.8371,50.5042,50.6207,38704.0
2015-07-08 15:00:00,60.87,60.99,60.74,60.75,58356.0,50.654,50.7539,50.5458,50.5542,58356.0
2015-07-08 15:30:00,60.75,60.92,60.67,60.69,121151.0,50.5542,50.6956,50.4876,50.5042,121151.0
2015-07-09 09:30:00,61.4,61.41,61.06,61.21,39135.0,51.0951,51.1034,50.8121,50.937,39135.0
2015-07-09 10:00:00,61.19,61.36,61.08,61.13,34172.0,50.9203,51.0618,50.8288,50.8704,34172.0
2015-07-09 10:30:00,61.1,61.21,61.03,61.21,21808.0,50.8454,50.937,50.7872,50.937,21808.0
2015-07-09 11:00:00,61.22,61.27,61.0,61.01,21036.0,50.9453,50.9869,50.7622,50.7705,21036.0
2015-07-09 11:30:00,61.0,61.06,60.84,60.86,22311.0,50.7622,50.8121,50.6291,50.6457,22311.0
2015-07-09 12:00:00,60.84,61.02,60.83,61.0,27438.0,50.6291,50.7788,50.6207,50.7622,27438.0
2015-07-09 12:30:00,61.0,61.04,60.93,61.01,29043.0,50.7622,50.7955,50.7039,50.7705,29043.0
2015-07-09 13:00:00,61.01,61.08,60.97,61.01,50346.0,50.7705,50.8288,50.7372,50.7705,50346.0
2015-07-09 13:30:00,61.01,61.01,60.82,60.86,14213.0,50.7705,50.7705,50.6124,50.6457,14213.0
2015-07-09 14:00:00,60.85,60.86,60.63,60.67,25671.0,50.6374,50.6457,50.4543,50.4876,25671.0
2015-07-09 14:30:00,60.67,60.79,60.61,60.78,35458.0,50.4876,50.5874,50.4377,50.5791,35458.0
2015-07-09 15:00:00,60.78,60.81,60.68,60.72,54762.0,50.5791,50.6041,50.4959,50.5292,54762.0
2015-07-09 15:30:00,60.71,60.79,60.62,60.64,86672.0,50.5209,50.5874,50.446,50.4626,86672.0
2015-07-10 09:30:00,61.3,61.49,61.21,61.35,38141.0,51.0118,51.17,50.937,51.0535,38141.0
2015-07-10 10:00:00,61.37,61.46,61.25,61.38,19255.0,51.0701,51.145,50.9702,51.0784,19255.0
2015-07-10 10:30:00,61.39,61.44,61.23,61.4,41166.0,51.0867,51.1284,50.9536,51.0951,41166.0
2015-07-10 11:00:00,61.42,61.46,61.36,61.39,12616.0,51.1117,51.145,51.0618,51.0867,12616.0
2015-07-10 11:30:00,61.38,61.54,61.32,61.45,13111.0,51.0784,51.2116,51.0285,51.1367,13111.0
2015-07-10 12:00:00,61.48,61.5,61.4,61.41,7032.0,51.1616,51.1783,51.0951,51.1034,7032.0
2015-07-10 12:30:00,61.4,61.43,61.3,61.42,20261.0,51.0951,51.12,51.0118,51.1117,20261.0
2015-07-10 13:00:00,61.41,61.43,61.32,61.36,10662.0,51.1034,51.12,51.0285,51.0618,10662.0
2015-07-10 13:30:00,61.4,61.47,61.4,61.45,11334.0,51.0951,51.1533,51.0951,51.1367,11334.0
2015-07-10 14:00:00,61.44,61.61,61.43,61.57,12578.0,51.1284,51.2698,51.12,51.2365,12578.0
2015-07-10 14:30:00,61.58,61.62,61.56,61.6,15936.0,51.2449,51.2781,51.2282,51.2615,15936.0
2015-07-10 15:00:00,61.6,61.72,61.59,61.65,29251.0,51.2615,51.3614,51.2532,51.3031,29251.0
2015-07-10 15:30:00,61.66,61.72,61.58,61.59,74899.0,51.3114,51.3614,51.2449,51.2532,74899.0
2015-07-13 09:30:00,62.12,62.29,62.03,62.12,23669.0,51.6942,51.8357,51.6193,51.6942,23669.0
2015-07-13 10:00:00,62.14,62.39,62.1,62.32,25972.0,51.7109,51.9189,51.6776,51.8607,25972.0
2015-07-13 10:30:00,62.33,62.41,62.19,62.39,24194.0,51.869,51.9356,51.7525,51.9189,24194.0
2015-07-13 11:00:00,62.38,62.44,62.23,62.42,42375.0,51.9106,51.9605,51.7858,51.9439,42375.0
2015-07-13 11:30:00,62.41,62.45,62.33,62.42,20447.0,51.9356,51.9688,51.869,51.9439,20447.0
2015-07-13 12:00:00,62.41,62.44,62.26,62.32,29716.0,51.9356,51.9605,51.8107,51.8607,29716.0
2015-07-13 12:30:00,62.34,62.36,62.22,62.29,11982.0,51.8773,51.8939,51.7774,51.8357,11982.0
2015-07-13 13:00:00,62.29,62.36,62.26,62.36,23014.0,51.8357,51.8939,51.8107,51.8939,23014.0
2015-07-13 13:30:00,62.35,62.4,62.3,62.34,26074.0,51.8856,51.9272,51.844,51.8773,26074.0
2015-07-13 14:00:00,62.35,62.4,62.33,62.38,20074.0,51.8856,51.9272,51.869,51.9106,20074.0
2015-07-13 14:30:00,62.38,62.51,62.34,62.49,28209.0,51.9106,52.0188,51.8773,52.0021,28209.0
2015-07-13 15:00:00,62.49,62.53,62.45,62.49,45856.0,52.0021,52.0354,51.9688,52.0021,45856.0
2015-07-13 15:30:00,62.5,62.54,62.38,62.38,101302.0,52.0104,52.0437,51.9106,51.9106,101302.0
2015-07-14 09:30:00,62.32,62.71,62.32,62.65,48073.0,51.8607,52.1852,51.8607,52.1353,48073.0
2015-07-14 10:00:00,62.69,62.98,62.66,62.81,89484.0,52.1686,52.4099,52.1436,52.2684,89484.0
2015-07-14 10:30:00,62.81,62.91,62.74,62.9,49248.0,52.2684,52.3516,52.2102,52.3433,49248.0
2015-07-14 11:00:00,62.9,63.06,62.9,63.02,47107.0,52.3433,52.4765,52.3433,52.4432,47107.0
2015-07-14 11:30:00,63.04,63.05,62.91,63.01,35154.0,52.4598,52.4681,52.3516,52.4349,35154.0
2015-07-14 12:00:00,63.01,63.04,62.95,62.95,37454.0,52.4349,52.4598,52.3849,52.3849,37454.0
2015-07-14 12:30:00,62.95,63.02,62.83,62.99,34698.0,52.3849,52.4432,52.2851,52.4182,34698.0
2015-07-14 13:00:00,62.99,63.12,62.94,63.06,52106.0,52.4182,52.5264,52.3766,52.4765,52106.0
2015-07-14 13:30:00,63.06,63.08,63.02,63.06,35271.0,52.4765,52.4931,52.4432,52.4765,35271.0
2015-07-14 14:00:00,63.06,63.12,63.04,63.07,25816.0,52.4765,52.5264,52.4598,52.4848,25816.0
2015-07-14 14:30:00,63.07,63.23,63.06,63.18,39837.0,52.4848,52.6179,52.4765,52.5763,39837.0
2015-07-14 15:00:00,63.18,63.28,63.16,63.22,43645.0,52.5763,52.6595,52.5597,52.6096,43645.0
2015-07-14 15:30:00,63.21,63.22,63.05,63.07,82999.0,52.6013,52.6096,52.4681,52.4848,82999.0
2015-07-15 09:30:00,63.19,63.28,63.04,63.09,28054.0,52.5846,52.6595,52.4598,52.5014,28054.0
2015-07-15 10:00:00,63.07,63.41,63.04,63.41,50654.0,52.4848,52.7677,52.4598,52.7677,50654.0
2015-07-15 10:30:00,63.41,63.45,63.3,63.4,36612.0,52.7677,52.801,52.6762,52.7594,36612.0
2015-07-15 11:00:00,63.4,63.59,63.4,63.55,68292.0,52.7594,52.9175,52.7594,52.8842,68292.0
2015-07-15 11:30:00,63.55,63.69,63.55,63.67,40446.0,52.8842,53.0007,52.8842,52.9841,40446.0
2015-07-15 12:00:00,63.67,63.76,63.65,63.72,34800.0,52.9841,53.059,52.9674,53.0257,34800.0
2015-07-15 12:30:00,63.73,63.76,63.62,63.67,72290.0,53.034,53.059,52.9425,52.9841,72290.0
2015-07-15 13:00:00,63.67,63.89,63.64,63.89,82026.0,52.9841,53.1672,52.9591,53.1672,82026.0
2015-07-15 13:30:00,63.87,63.96,63.82,63.96,42212.0,53.1505,53.2254,53.1089,53.2254,42212.0
2015-07-15 14:00:00,63.96,63.96,63.85,63.91,69321.0,53.2254,53.2254,53.1339,53.1838,69321.0
2015-07-15 14:30:00,63.91,63.92,63.63,63.67,86646.0,53.1838,53.1921,52.9508,52.9841,86646.0
2015-07-15 15:00:00,63.67,63.67,63.51,63.56,69366.0,52.9841,52.9841,52.8509,52.8925,69366.0
2015-07-15 15:30:00,63.58,63.65,63.43,63.53,135428.0,52.9092,52.9674,52.7844,52.8676,135428.0
2015-07-16 09:30:00,63.74,64.04,63.67,63.76,86910.0,53.0423,53.292,52.9841,53.059,86910.0
2015-07-16 10:00:00,63.77,63.8,63.33,63.33,45993.0,53.0673,53.0923,52.7011,52.7011,45993.0
2015-07-16 10:30:00,63.34,63.54,63.33,63.44,33664.0,52.7095,52.8759,52.7011,52.7927,33664.0
2015-07-16 11:00:00,63.46,63.5,63.26,63.43,58854.0,52.8093,52.8426,52.6429,52.7844,58854.0
2015-07-16 11:30:00,63.4,63.48,63.27,63.28,44481.0,52.7594,52.826,52.6512,52.6595,44481.0
2015-07-16 12:00:00,63.28,63.36,63.25,63.25,22820.0,52.6595,52.7261,52.6346,52.6346,22820.0
2015-07-16 12:30:00,63.26,63.29,63.17,63.22,38354.0,52.6429,52.6679,52.568,52.6096,38354.0
2015-07-16 13:00:00,63.22,63.24,63.0,63.0,40087.0,52.6096,52.6263,52.4265,52.4265,40087.0
2015-07-16 13:30:00,63.0,63.01,62.97,62.99,56779.0,52.4265,52.4349,52.4016,52.4182,56779.0
2015-07-16 14:00:00,62.99,63.07,62.97,63.02,36786.0,52.4182,52.4848,52.4016,52.4432,36786.0
2015-07-16 14:30:00,63.03,63.13,62.97,62.99,67838.0,52.4515,52.5347,52.4016,52.4182,67838.0
2015-07-16 15:00:00,63.0,63.0,62.96,63.0,71251.0,52.4265,52.4265,52.3932,52.4265,71251.0
2015-07-16 15:30:00,63.0,63.02,62.85,62.95,147880.0,52.4265,52.4432,52.3017,52.3849,147880.0
2015-07-17 09:30:00,62.96,62.96,62.05,62.27,76147.0,52.3932,52.3932,51.636,51.819,76147.0
2015-07-17 10:00:00,62.3,62.47,62.07,62.23,56703.0,51.844,51.9855,51.6526,51.7858,56703.0
2015-07-17 10:30:00,62.25,62.36,61.95,61.97,95594.0,51.8024,51.8939,51.5528,51.5694,95594.0
2015-07-17 11:00:00,61.96,62.0,61.7,61.7,76427.0,51.5611,51.5944,51.3447,51.3447,76427.0
2015-07-17 11:30:00,61.71,61.73,61.57,61.58,49383.0,51.353,51.3697,51.2365,51.2449,49383.0
2015-07-17 12:00:00,61.57,61.57,61.44,61.46,30597.0,51.2365,51.2365,51.1284,51.145,30597.0
2015-07-17 12:30:00,61.45,61.55,61.36,61.39,59279.0,51.1367,51.2199,51.0618,51.0867,59279.0
2015-07-17 13:00:00,61.39,61.88,61.38,61.81,72914.0,51.0867,51.4945,51.0784,51.4363,72914.0
2015-07-17 13:30:00,61.81,61.92,61.73,61.75,42408.0,51.4363,51.5278,51.3697,51.3863,42408.0
2015-07-17 14:00:00,61.74,61.83,61.72,61.75,44411.0,51.378,51.4529,51.3614,51.3863,44411.0
2015-07-17 14:30:00,61.74,61.89,61.74,61.8,32835.0,51.378,51.5028,51.378,51.4279,32835.0
2015-07-17 15:00:00,61.83,61.83,61.66,61.69,71563.0,51.4529,51.4529,51.3114,51.3364,71563.0
2015-07-17 15:30:00,61.69,61.85,61.69,61.8,149107.0,51.3364,51.4695,51.3364,51.4279,149107.0
2015-07-20 09:30:00,61.84,62.32,61.8,62.18,47493.0,51.4612,51.8607,51.4279,51.7442,47493.0
2015-07-20 10:00:00,62.16,62.26,61.93,61.98,30488.0,51.7275,51.8107,51.5361,51.5777,30488.0
2015-07-20 10:30:00,61.95,62.01,61.85,61.89,38877.0,51.5528,51.6027,51.4695,51.5028,38877.0
2015-07-20 11:00:00,61.88,61.95,61.87,61.87,49365.0,51.4945,51.5528,51.4862,51.4862,49365.0
2015-07-20 11:30:00,61.88,62.24,61.84,62.23,42796.0,51.4945,51.7941,51.4612,51.7858,42796.0
2015-07-20 12:00:00,62.23,62.25,62.06,62.08,20305.0,51.7858,51.8024,51.6443,51.6609,20305.0
2015-07-20 12:30:00,62.09,62.17,62.07,62.13,18264.0,51.6693,51.7358,51.6526,51.7025,18264.0
2015-07-20 13:00:00,62.14,62.24,62.06,62.23,27927.0,51.7109,51.7941,51.6443,51.7858,27927.0
2015-07-20 13:30:00,62.24,62.35,62.22,62.24,30167.0,51.7941,51.8856,51.7774,51.7941,30167.0
2015-07-20 14:00:00,62.25,62.27,62.14,62.15,16193.0,51.8024,51.819,51.7109,51.7192,16193.0
2015-07-20 14:30:00,62.17,62.17,62.07,62.13,25199.0,51.7358,51.7358,51.6526,51.7025,25199.0
2015-07-20 15:00:00,62.13,62.13,61.99,62.01,46168.0,51.7025,51.7025,51.586,51.6027,46168.0
2015-07-20 15:30:00,62.02,62.06,61.91,62.02,104454.0,51.611,51.6443,51.5195,51.611,104454.0
2015-07-21 09:30:00,62.1,62.12,61.93,62.07,44139.0,51.6776,51.6942,51.5361,51.6526,44139.0
2015-07-21 10:00:00,62.1,62.21,62.05,62.05,33372.0,51.6776,51.7691,51.636,51.636,33372.0
2015-07-21 10:30:00,62.05,62.06,61.86,61.87,18015.0,51.636,51.6443,51.4779,51.4862,18015.0
2015-07-21 11:00:00,61.88,61.88,61.6,61.61,15750.0,51.4945,51.4945,51.2615,51.2698,15750.0
2015-07-21 11:30:00,61.62,61.74,61.57,61.59,13391.0,51.2781,51.378,51.2365,51.2532,13391.0
2015-07-21 12:00:00,61.59,61.64,61.57,61.61,10054.0,51.2532,51.2948,51.2365,51.2698,10054.0
2015-07-21 12:30:00,61.63,61.71,61.62,61.66,7934.0,51.2865,51.353,51.2781,51.3114,7934.0
2015-07-21 13:00:00,61.66,61.66,61.47,61.54,18350.0,51.3114,51.3114,51.1533,51.2116,18350.0
2015-07-21 13:30:00,61.52,61.52,61.39,61.4,14771.0,51.1949,51.1949,51.0867,51.0951,14771.0
2015-07-21 14:00:00,61.4,61.56,61.36,61.56,29709.0,51.0951,51.2282,51.0618,51.2282,29709.0
2015-07-21 14:30:00,61.56,61.62,61.52,61.52,42304.0,51.2282,51.2781,51.1949,51.1949,42304.0
2015-07-21 15:00:00,61.52,61.55,61.45,61.53,29300.0,51.1949,51.2199,51.1367,51.2032,29300.0
2015-07-21 15:30:00,61.53,61.69,61.51,61.55,92146.0,51.2032,51.3364,51.1866,51.2199,92146.0
2015-07-22 09:30:00,61.49,61.82,61.35,61.77,16464.0,51.17,51.4446,51.0535,51.403,16464.0
2015-07-22 10:00:00,61.77,61.91,61.75,61.83,13365.0,51.403,51.5195,51.3863,51.4529,13365.0
2015-07-22 10:30:00,61.83,61.89,61.74,61.81,16271.0,51.4529,51.5028,51.378,51.4363,16271.0
2015-07-22 11:00:00,61.8,61.84,61.74,61.8,20647.0,51.4279,51.4612,51.378,51.4279,20647.0
2015-07-22 11:30:00,61.83,61.96,61.83,61.96,96351.0,51.4529,51.5611,51.4529,51.5611,96351.0
2015-07-22 12:00:00,61.94,62.02,61.85,61.91,26725.0,51.5444,51.611,51.4695,51.5195,26725.0
2015-07-22 12:30:00,61.94,61.99,61.9,61.94,13625.0,51.5444,51.586,51.5111,51.5444,13625.0
2015-07-22 13:00:00,61.92,61.99,61.9,61.91,19279.0,51.5278,51.586,51.5111,51.5195,19279.0
2015-07-22 13:30:00,61.92,61.95,61.73,61.76,21723.0,51.5278,51.5528,51.3697,51.3946,21723.0
2015-07-22 14:00:00,61.75,61.81,61.71,61.81,20475.0,51.3863,51.4363,51.353,51.4363,20475.0
2015-07-22 14:30:00,61.82,61.98,61.82,61.87,65660.0,51.4446,51.5777,51.4446,51.4862,65660.0
2015-07-22 15:00:00,61.87,61.89,61.8,61.88,37486.0,51.4862,51.5028,51.4279,51.4945,37486.0
2015-07-22 15:30:00,61.88,61.94,61.8,61.9,129246.0,51.4945,51.5444,51.4279,51.5111,129246.0
2015-07-23 09:30:00,61.98,62.16,61.69,61.84,52195.0,51.5777,51.7275,51.3364,51.4612,52195.0
2015-07-23 10:00:00,61.84,62.01,61.75,61.84,50341.0,51.4612,51.6027,51.3863,51.4612,50341.0
2015-07-23 10:30:00,61.84,61.97,61.82,61.89,30088.0,51.4612,51.5694,51.4446,51.5028,30088.0
2015-07-23 11:00:00,61.87,61.91,61.6,61.63,17743.0,51.4862,51.5195,51.2615,51.2865,17743.0
2015-07-23 11:30:00,61.65,61.66,61.45,61.48,11800.0,51.3031,51.3114,51.1367,51.1616,11800.0
2015-07-23 12:00:00,61.51,61.53,61.28,61.48,35643.0,51.1866,51.2032,50.9952,51.1616,35643.0
2015-07-23 12:30:00,61.45,61.5,61.35,61.36,22267.0,51.1367,51.1783,51.0535,51.0618,22267.0
2015-07-23 13:00:00,61.38,61.39,61.23,61.36,14145.0,51.0784,51.0867,50.9536,51.0618,14145.0
2015-07-23 13:30:00,61.37,61.5,61.29,61.49,15172.0,51.0701,51.1783,51.0035,51.17,15172.0
2015-07-23 14:00:00,61.5,61.5,61.27,61.3,13846.0,51.1783,51.1783,50.9869,51.0118,13846.0
2015-07-23 14:30:00,61.32,61.44,61.22,61.23,16855.0,51.0285,51.1284,50.9453,50.9536,16855.0
2015-07-23 15:00:00,61.23,61.24,61.1,61.24,49544.0,50.9536,50.9619,50.8454,50.9619,49544.0
2015-07-23 15:30:00,61.23,61.31,61.14,61.21,124332.0,50.9536,51.0202,50.8787,50.937,124332.0
2015-07-24 09:30:00,61.08,61.36,61.03,61.36,19399.0,50.8288,51.0618,50.7872,51.0618,19399.0
2015-07-24 10:00:00,61.43,61.43,60.97,60.99,11171.0,51.12,51.12,50.7372,50.7539,11171.0
2015-07-24 10:30:00,60.97,60.97,60.75,60.81,20177.0,50.7372,50.7372,50.5542,50.6041,20177.0
2015-07-24 11:00:00,60.79,60.86,60.7,60.86,28614.0,50.5874,50.6457,50.5125,50.6457,28614.0
2015-07-24 11:30:00,60.87,60.93,60.62,60.62,14231.0,50.654,50.7039,50.446,50.446,14231.0
2015-07-24 12:00:00,60.64,60.69,60.48,60.48,9971.0,50.4626,50.5042,50.3295,50.3295,9971.0
2015-07-24 12:30:00,60.48,60.53,60.46,60.5,5416.0,50.3295,50.3711,50.3128,50.3461,5416.0
2015-07-24 13:00:00,60.47,60.47,60.27,60.28,33229.0,50.3211,50.3211,50.1547,50.163,33229.0
2015-07-24 13:30:00,60.29,60.33,60.09,60.12,17284.0,50.1714,50.2046,50.0049,50.0299,17284.0
2015-07-24 14:00:00,60.11,60.11,59.93,59.98,27410.0,50.0216,50.0216,49.8718,49.9134,27410.0
2015-07-24 14:30:00,59.98,60.08,59.93,60.01,49692.0,49.9134,49.9966,49.8718,49.9384,49692.0
2015-07-24 15:00:00,60.02,60.16,59.99,60.06,74050.0,49.9467,50.0632,49.9217,49.98,74050.0
2015-07-24 15:30:00,60.07,60.13,59.93,60.1,94801.0,49.9883,50.0382,49.8718,50.0132,94801.0
2015-07-27 09:30:00,59.74,59.81,59.37,59.57,28573.0,49.7137,49.7719,49.4058,49.5722,28573.0
2015-07-27 10:00:00,59.56,59.75,59.53,59.72,24200.0,49.5639,49.722,49.5389,49.697,24200.0
2015-07-27 10:30:00,59.76,60.01,59.66,59.66,20524.0,49.7303,49.9384,49.6471,49.6471,20524.0
2015-07-27 11:00:00,59.67,59.86,59.65,59.83,34541.0,49.6554,49.8135,49.6388,49.7886,34541.0
2015-07-27 11:30:00,59.79,59.93,59.77,59.92,10322.0,49.7553,49.8718,49.7386,49.8635,10322.0
2015-07-27 12:00:00,59.89,59.9,59.68,59.86,13459.0,49.8385,49.8468,49.6637,49.8135,13459.0
2015-07-27 12:30:00,59.87,59.96,59.79,59.79,28476.0,49.8218,49.8967,49.7553,49.7553,28476.0
2015-07-27 13:00:00,59.79,59.93,59.72,59.72,7445.0,49.7553,49.8718,49.697,49.697,7445.0
2015-07-27 13:30:00,59.72,59.93,59.67,59.8,13516.0,49.697,49.8718,49.6554,49.7636,13516.0
2015-07-27 14:00:00,59.81,59.88,59.76,59.81,11942.0,49.7719,49.8302,49.7303,49.7719,11942.0
2015-07-27 14:30:00,59.82,59.88,59.77,59.8,15803.0,49.7802,49.8302,49.7386,49.7636,15803.0
2015-07-27 15:00:00,59.78,59.81,59.71,59.73,25359.0,49.747,49.7719,49.6887,49.7053,25359.0
2015-07-27 15:30:00,59.73,59.84,59.71,59.79,108558.0,49.7053,49.7969,49.6887,49.7553,108558.0
2015-07-28 09:30:00,60.0,60.1,59.81,60.03,67857.0,49.93,50.0132,49.7719,49.955,67857.0
2015-07-28 10:00:00,60.03,60.11,59.86,60.02,70826.0,49.955,50.0216,49.8135,49.9467,70826.0
2015-07-28 10:30:00,59.99,60.4,59.99,60.4,60969.0,49.9217,50.2629,49.9217,50.2629,60969.0
2015-07-28 11:00:00,60.39,60.47,60.25,60.32,37134.0,50.2546,50.3211,50.1381,50.1963,37134.0
2015-07-28 11:30:00,60.32,60.6,60.32,60.5,39280.0,50.1963,50.4293,50.1963,50.3461,39280.0
2015-07-28 12:00:00,60.52,60.72,60.44,60.63,30282.0,50.3628,50.5292,50.2962,50.4543,30282.0
2015-07-28 12:30:00,60.63,60.63,60.51,60.58,29300.0,50.4543,50.4543,50.3544,50.4127,29300.0
2015-07-28 13:00:00,60.59,60.83,60.56,60.79,39976.0,50.421,50.6207,50.396,50.5874,39976.0
2015-07-28 13:30:00,60.79,60.97,60.71,60.97,60555.0,50.5874,50.7372,50.5209,50.7372,60555.0
2015-07-28 14:00:00,60.96,61.03,60.9,60.98,36895.0,50.7289,50.7872,50.679,50.7456,36895.0
2015-07-28 14:30:00,60.98,61.1,60.85,61.08,73460.0,50.7456,50.8454,50.6374,50.8288,73460.0
2015-07-28 15:00:00,61.08,61.13,60.99,61.01,87957.0,50.8288,50.8704,50.7539,50.7705,87957.0
2015-07-28 15:30:00,60.99,61.26,60.96,61.16,273718.0,50.7539,50.9786,50.7289,50.8953,273718.0
2015-07-29 09:30:00,61.51,63.94,60.93,61.16,245500.0,51.1866,53.2088,50.7039,50.8953,245500.0
2015-07-29 10:00:00,61.13,61.41,59.94,60.45,129876.0,50.8704,51.1034,49.8801,50.3045,129876.0
2015-07-29 10:30:00,60.45,61.13,60.45,61.05,58792.0,50.3045,50.8704,50.3045,50.8038,58792.0
2015-07-29 11:00:00,61.07,61.12,60.48,60.78,40927.0,50.8204,50.8621,50.3295,50.5791,40927.0
2015-07-29 11:30:00,60.78,60.94,60.71,60.81,54814.0,50.5791,50.7123,50.5209,50.6041,54814.0
2015-07-29 12:00:00,60.84,60.85,60.37,60.39,44046.0,50.6291,50.6374,50.2379,50.2546,44046.0
2015-07-29 12:30:00,60.37,60.52,60.09,60.38,49098.0,50.2379,50.3628,50.0049,50.2463,49098.0
2015-07-29 13:00:00,60.36,60.51,59.88,59.88,65427.0,50.2296,50.3544,49.8302,49.8302,65427.0
2015-07-29 13:30:00,59.88,60.45,59.88,60.4,54940.0,49.8302,50.3045,49.8302,50.2629,54940.0
2015-07-29 14:00:00,60.42,60.91,60.1,60.39,74002.0,50.2795,50.6873,50.0132,50.2546,74002.0
2015-07-29 14:30:00,60.39,60.82,60.39,60.74,66879.0,50.2546,50.6124,50.2546,50.5458,66879.0
2015-07-29 15:00:00,60.73,60.8,60.52,60.6,86144.0,50.5375,50.5958,50.3628,50.4293,86144.0
2015-07-29 15:30:00,60.58,60.98,60.5,60.85,274196.0,50.4127,50.7456,50.3461,50.6374,274196.0
2015-07-30 09:30:00,60.5,61.01,60.34,60.9,44222.0,50.3461,50.7705,50.213,50.679,44222.0
2015-07-30 10:00:00,60.92,61.62,60.71,61.59,87757.0,50.6956,51.2781,50.5209,51.2532,87757.0
2015-07-30 10:30:00,61.59,61.78,61.49,61.5,51396.0,51.2532,51.4113,51.17,51.1783,51396.0
2015-07-30 11:00:00,61.51,61.54,61.29,61.42,38637.0,51.1866,51.2116,51.0035,51.1117,38637.0
2015-07-30 11:30:00,61.41,61.59,61.37,61.42,16968.0,51.1034,51.2532,51.0701,51.1117,16968.0
2015-07-30 12:00:00,61.49,61.51,61.22,61.34,11755.0,51.17,51.1866,50.9453,51.0451,11755.0
2015-07-30 12:30:00,61.35,61.36,61.18,61.33,10788.0,51.0535,51.0618,50.912,51.0368,10788.0
2015-07-30 13:00:00,61.32,61.42,61.25,61.35,17371.0,51.0285,51.1117,50.9702,51.0535,17371.0
2015-07-30 13:30:00,61.35,61.53,61.26,61.42,45293.0,51.0535,51.2032,50.9786,51.1117,45293.0
2015-07-30 14:00:00,61.4,61.57,61.33,61.57,22864.0,51.0951,51.2365,51.0368,51.2365,22864.0
2015-07-30 14:30:00,61.55,61.83,61.53,61.83,27971.0,51.2199,51.4529,51.2032,51.4529,27971.0
2015-07-30 15:00:00,61.83,61.83,61.6,61.7,44081.0,51.4529,51.4529,51.2615,51.3447,44081.0
2015-07-30 15:30:00,61.7,61.7,61.49,61.6,112018.0,51.3447,51.3447,51.17,51.2615,112018.0
2015-07-31 09:30:00,61.96,62.22,61.57,61.75,33888.0,51.5611,51.7774,51.2365,51.3863,33888.0
2015-07-31 10:00:00,61.75,61.83,61.08,61.21,54865.0,51.3863,51.4529,50.8288,50.937,54865.0
2015-07-31 10:30:00,61.2,61.3,61.07,61.19,32418.0,50.9286,51.0118,50.8204,50.9203,32418.0
2015-07-31 11:00:00,61.18,61.21,61.07,61.14,28340.0,50.912,50.937,50.8204,50.8787,28340.0
2015-07-31 11:30:00,61.15,61.15,60.85,60.86,25367.0,50.887,50.887,50.6374,50.6457,25367.0
2015-07-31 12:00:00,60.86,60.9,60.69,60.72,27717.0,50.6457,50.679,50.5042,50.5292,27717.0
2015-07-31 12:30:00,60.72,60.72,60.53,60.54,26589.0,50.5292,50.5292,50.3711,50.3794,26589.0
2015-07-31 13:00:00,60.55,60.89,60.54,60.73,44401.0,50.3877,50.6707,50.3794,50.5375,44401.0
2015-07-31 13:30:00,60.73,60.82,60.63,60.65,36707.0,50.5375,50.6124,50.4543,50.4709,36707.0
2015-07-31 14:00:00,60.63,60.69,60.56,60.62,26568.0,50.4543,50.5042,50.396,50.446,26568.0
2015-07-31 14:30:00,60.62,60.86,60.6,60.85,41644.0,50.446,50.6457,50.4293,50.6374,41644.0
2015-07-31 15:00:00,60.84,60.92,60.78,60.83,53379.0,50.6291,50.6956,50.5791,50.6207,53379.0
2015-07-31 15:30:00,60.83,60.91,60.7,60.86,112711.0,50.6207,50.6873,50.5125,50.6457,112711.0
2015-08-03 09:30:00,61.0,61.0,60.55,60.56,59015.0,50.7622,50.7622,50.3877,50.396,59015.0
2015-08-03 10:00:00,60.58,60.68,60.47,60.5,27232.0,50.4127,50.4959,50.3211,50.3461,27232.0
2015-08-03 10:30:00,60.5,60.57,60.44,60.44,30452.0,50.3461,50.4044,50.2962,50.2962,30452.0
2015-08-03 11:00:00,60.45,60.71,60.41,60.61,38260.0,50.3045,50.5209,50.2712,50.4377,38260.0
2015-08-03 11:30:00,60.62,60.71,60.55,60.55,11999.0,50.446,50.5209,50.3877,50.3877,11999.0
2015-08-03 12:00:00,60.57,60.63,60.37,60.42,16540.0,50.4044,50.4543,50.2379,50.2795,16540.0
2015-08-03 12:30:00,60.42,60.43,60.05,60.05,36097.0,50.2795,50.2879,49.9716,49.9716,36097.0
2015-08-03 13:00:00,60.05,60.05,59.86,59.93,34544.0,49.9716,49.9716,49.8135,49.8718,34544.0
2015-08-03 13:30:00,59.91,60.3,59.88,60.08,71136.0,49.8551,50.1797,49.8302,49.9966,71136.0
2015-08-03 14:00:00,60.07,60.1,59.87,59.98,64905.0,49.9883,50.0132,49.8218,49.9134,64905.0
2015-08-03 14:30:00,59.97,60.23,59.86,60.23,91502.0,49.9051,50.1214,49.8135,50.1214,91502.0
2015-08-03 15:00:00,60.23,60.34,60.14,60.3,109568.0,50.1214,50.213,50.0465,50.1797,109568.0
2015-08-03 15:30:00,60.3,60.54,60.24,60.51,247743.0,50.1797,50.3794,50.1298,50.3544,247743.0
2015-08-04 09:30:00,60.59,60.97,60.42,60.95,35710.0,50.421,50.7372,50.2795,50.7206,35710.0
2015-08-04 10:00:00,60.93,60.98,60.77,60.87,21880.0,50.7039,50.7456,50.5708,50.654,21880.0
2015-08-04 10:30:00,60.89,60.89,60.61,60.64,22797.0,50.6707,50.6707,50.4377,50.4626,22797.0
2015-08-04 11:00:00,60.64,60.72,60.59,60.61,49398.0,50.4626,50.5292,50.421,50.4377,49398.0
2015-08-04 11:30:00,60.62,60.73,60.48,60.56,32595.0,50.446,50.5375,50.3295,50.396,32595.0
2015-08-04 12:00:00,60.55,60.73,60.52,60.62,42049.0,50.3877,50.5375,50.3628,50.446,42049.0
2015-08-04 12:30:00,60.61,60.67,60.52,60.54,26846.0,50.4377,50.4876,50.3628,50.3794,26846.0
2015-08-04 13:00:00,60.54,60.73,60.49,60.69,31379.0,50.3794,50.5375,50.3378,50.5042,31379.0
2015-08-04 13:30:00,60.7,60.79,60.39,60.43,39136.0,50.5125,50.5874,50.2546,50.2879,39136.0
2015-08-04 14:00:00,60.43,60.44,60.22,60.28,55505.0,50.2879,50.2962,50.1131,50.163,55505.0
2015-08-04 14:30:00,60.28,60.69,60.26,60.52,86681.0,50.163,50.5042,50.1464,50.3628,86681.0
2015-08-04 15:00:00,60.52,60.54,60.29,60.29,66720.0,50.3628,50.3794,50.1714,50.1714,66720.0
2015-08-04 15:30:00,60.31,60.4,60.22,60.31,146868.0,50.188,50.2629,50.1131,50.188,146868.0
2015-08-05 09:30:00,60.98,61.57,60.73,61.43,67007.0,50.7456,51.2365,50.5375,51.12,67007.0
2015-08-05 10:00:00,61.44,61.8,61.43,61.75,31400.0,51.1284,51.4279,51.12,51.3863,31400.0
2015-08-05 10:30:00,61.75,61.83,61.54,61.63,29308.0,51.3863,51.4529,51.2116,51.2865,29308.0
2015-08-05 11:00:00,61.64,61.95,61.64,61.83,33448.0,51.2948,51.5528,51.2948,51.4529,33448.0
2015-08-05 11:30:00,61.86,61.87,61.46,61.46,36895.0,51.4779,51.4862,51.145,51.145,36895.0
2015-08-05 12:00:00,61.44,61.45,61.17,61.17,23102.0,51.1284,51.1367,50.9037,50.9037,23102.0
2015-08-05 12:30:00,61.17,61.48,61.15,61.47,26114.0,50.9037,51.1616,50.887,51.1533,26114.0
2015-08-05 13:00:00,61.47,61.49,61.25,61.38,36961.0,51.1533,51.17,50.9702,51.0784,36961.0
2015-08-05 13:30:00,61.37,61.56,61.35,61.55,33910.0,51.0701,51.2282,51.0535,51.2199,33910.0
2015-08-05 14:00:00,61.57,61.71,61.54,61.68,36483.0,51.2365,51.353,51.2116,51.3281,36483.0
2015-08-05 14:30:00,61.67,61.67,61.46,61.51,46097.0,51.3197,51.3197,51.145,51.1866,46097.0
2015-08-05 15:00:00,61.51,61.59,61.38,61.39,66804.0,51.1866,51.2532,51.0784,51.0867,66804.0
2015-08-05 15:30:00,61.39,61.46,61.34,61.37,166121.0,51.0867,51.145,51.0451,51.0701,166121.0
2015-08-06 09:30:00,61.47,61.85,61.26,61.65,23997.0,51.1533,51.4695,50.9786,51.3031,23997.0
2015-08-06 10:00:00,61.62,61.89,61.41,61.88,45015.0,51.2781,51.5028,51.1034,51.4945,45015.0
2015-08-06 10:30:00,61.86,62.31,61.83,62.14,63535.0,51.4779,51.8523,51.4529,51.7109,63535.0
2015-08-06 11:00:00,62.15,62.2,61.72,61.72,26112.0,51.7192,51.7608,51.3614,51.3614,26112.0
2015-08-06 11:30:00,61.7,61.84,61.53,61.71,33808.0,51.3447,51.4612,51.2032,51.353,33808.0
2015-08-06 12:00:00,61.73,62.05,61.7,61.79,49360.0,51.3697,51.636,51.3447,51.4196,49360.0
2015-08-06 12:30:00,61.79,61.91,61.7,61.83,33630.0,51.4196,51.5195,51.3447,51.4529,33630.0
2015-08-06 13:00:00,61.82,62.11,61.8,62.06,35148.0,51.4446,51.6859,51.4279,51.6443,35148.0
2015-08-06 13:30:00,62.1,62.13,61.95,62.0,40099.0,51.6776,51.7025,51.5528,51.5944,40099.0
2015-08-06 14:00:00,61.97,62.12,61.89,62.12,41836.0,51.5694,51.6942,51.5028,51.6942,41836.0
2015-08-06 14:30:00,62.12,62.18,61.99,62.04,46369.0,51.6942,51.7442,51.586,51.6277,46369.0
2015-08-06 15:00:00,62.04,62.11,61.87,61.9,86906.0,51.6277,51.6859,51.4862,51.5111,86906.0
2015-08-06 15:30:00,61.89,61.93,61.81,61.89,138092.0,51.5028,51.5361,51.4363,51.5028,138092.0
2015-08-07 09:30:00,61.95,62.06,61.66,61.81,16196.0,51.5528,51.6443,51.3114,51.4363,16196.0
2015-08-07 10:00:00,61.79,61.83,61.49,61.57,12805.0,51.4196,51.4529,51.17,51.2365,12805.0
2015-08-07 10:30:00,61.52,61.87,61.52,61.74,17231.0,51.1949,51.4862,51.1949,51.378,17231.0
2015-08-07 11:00:00,61.73,61.95,61.73,61.94,38855.0,51.3697,51.5528,51.3697,51.5444,38855.0
2015-08-07 11:30:00,61.93,62.21,61.88,62.19,64626.0,51.5361,51.7691,51.4945,51.7525,64626.0
2015-08-07 12:00:00,62.22,62.52,62.22,62.49,57461.0,51.7774,52.0271,51.7774,52.0021,57461.0
2015-08-07 12:30:00,62.48,62.8,62.42,62.79,61615.0,51.9938,52.2601,51.9439,52.2518,61615.0
2015-08-07 13:00:00,62.76,62.8,62.59,62.7,60114.0,52.2268,52.2601,52.0853,52.1769,60114.0
2015-08-07 13:30:00,62.69,62.83,62.66,62.76,33999.0,52.1686,52.2851,52.1436,52.2268,33999.0
2015-08-07 14:00:00,62.73,62.89,62.63,62.78,39740.0,52.2018,52.335,52.1186,52.2435,39740.0
2015-08-07 14:30:00,62.78,62.85,62.61,62.78,43077.0,52.2435,52.3017,52.102,52.2435,43077.0
2015-08-07 15:00:00,62.75,62.9,62.63,62.89,62400.0,52.2185,52.3433,52.1186,52.335,62400.0
2015-08-07 15:30:00,62.85,63.04,62.83,63.04,154953.0,52.3017,52.4598,52.2851,52.4598,154953.0
2015-08-10 09:30:00,63.29,63.93,63.29,63.82,45366.0,52.6679,53.2004,52.6679,53.1089,45366.0
2015-08-10 10:00:00,63.78,63.9,63.74,63.87,49974.0,53.0756,53.1755,53.0423,53.1505,49974.0
2015-08-10 10:30:00,63.87,63.94,63.65,63.89,28729.0,53.1505,53.2088,52.9674,53.1672,28729.0
2015-08-10 11:00:00,63.88,64.1,63.86,64.03,57492.0,53.1588,53.3419,53.1422,53.2837,57492.0
2015-08-10 11:30:00,64.04,64.16,64.0,64.04,56623.0,53.292,53.3918,53.2587,53.292,56623.0
2015-08-10 12:00:00,64.04,64.78,64.03,64.55,112912.0,53.292,53.9078,53.2837,53.7164,112912.0
2015-08-10 12:30:00,64.54,64.62,64.34,64.45,111107.0,53.7081,53.7746,53.5416,53.6332,111107.0
2015-08-10 13:00:00,64.45,64.72,64.36,64.66,46381.0,53.6332,53.8579,53.5583,53.8079,46381.0
2015-08-10 13:30:00,64.66,64.77,64.62,64.67,50512.0,53.8079,53.8995,53.7746,53.8163,50512.0
2015-08-10 14:00:00,64.66,64.69,64.38,64.41,97612.0,53.8079,53.8329,53.5749,53.5999,97612.0
2015-08-10 14:30:00,64.39,64.62,64.38,64.42,90317.0,53.5832,53.7746,53.5749,53.6082,90317.0
2015-08-10 15:00:00,64.43,64.6,64.42,64.58,113203.0,53.6165,53.758,53.6082,53.7414,113203.0
2015-08-10 15:30:00,64.58,64.81,64.56,64.66,180403.0,53.7414,53.9328,53.7247,53.8079,180403.0
2015-08-11 09:30:00,64.16,64.29,63.89,63.99,47804.0,53.3918,53.5,53.1672,53.2504,47804.0
2015-08-11 10:00:00,63.95,64.37,63.82,64.26,43120.0,53.2171,53.5666,53.1089,53.4751,43120.0
2015-08-11 10:30:00,64.22,64.33,64.12,64.27,30557.0,53.4418,53.5333,53.3586,53.4834,30557.0
2015-08-11 11:00:00,64.24,64.29,64.06,64.09,30725.0,53.4584,53.5,53.3086,53.3336,30725.0
2015-08-11 11:30:00,64.11,64.24,64.0,64.14,26056.0,53.3502,53.4584,53.2587,53.3752,26056.0
2015-08-11 12:00:00,64.14,64.32,64.12,64.3,17659.0,53.3752,53.525,53.3586,53.5083,17659.0
2015-08-11 12:30:00,64.3,64.36,64.2,64.21,29357.0,53.5083,53.5583,53.4251,53.4335,29357.0
2015-08-11 13:00:00,64.21,64.29,64.12,64.21,52045.0,53.4335,53.5,53.3586,53.4335,52045.0
2015-08-11 13:30:00,64.19,64.3,64.14,64.16,17213.0,53.4168,53.5083,53.3752,53.3918,17213.0
2015-08-11 14:00:00,64.16,64.29,64.07,64.18,29559.0,53.3918,53.5,53.317,53.4085,29559.0
2015-08-11 14:30:00,64.2,64.2,64.04,64.15,29350.0,53.4251,53.4251,53.292,53.3835,29350.0
2015-08-11 15:00:00,64.15,64.25,64.13,64.24,38443.0,53.3835,53.4667,53.3669,53.4584,38443.0
2015-08-11 15:30:00,64.24,64.34,64.19,64.3,104799.0,53.4584,53.5416,53.4168,53.5083,104799.0
2015-08-12 09:30:00,63.56,64.01,63.56,63.68,48364.0,52.8925,53.267,52.8925,52.9924,48364.0
2015-08-12 10:00:00,63.65,63.71,62.91,63.11,31757.0,52.9674,53.0174,52.3516,52.5181,31757.0
2015-08-12 10:30:00,63.09,63.22,62.93,63.0,27313.0,52.5014,52.6096,52.3683,52.4265,27313.0
2015-08-12 11:00:00,62.99,63.32,62.99,63.29,32641.0,52.4182,52.6928,52.4182,52.6679,32641.0
2015-08-12 11:30:00,63.26,63.28,62.97,62.97,34783.0,52.6429,52.6595,52.4016,52.4016,34783.0
2015-08-12 12:00:00,62.99,63.06,62.8,63.06,20205.0,52.4182,52.4765,52.2601,52.4765,20205.0
2015-08-12 12:30:00,63.08,63.22,63.03,63.12,22052.0,52.4931,52.6096,52.4515,52.5264,22052.0
2015-08-12 13:00:00,63.13,63.26,63.1,63.17,20917.0,52.5347,52.6429,52.5097,52.568,20917.0
2015-08-12 13:30:00,63.18,63.53,63.17,63.53,27040.0,52.5763,52.8676,52.568,52.8676,27040.0
2015-08-12 14:00:00,63.51,63.51,63.25,63.25,33081.0,52.8509,52.8509,52.6346,52.6346,33081.0
2015-08-12 14:30:00,63.26,63.63,63.23,63.63,31665.0,52.6429,52.9508,52.6179,52.9508,31665.0
2015-08-12 15:00:00,63.6,63.74,63.54,63.73,34958.0,52.9258,53.0423,52.8759,53.034,34958.0
2015-08-12 15:30:00,63.73,63.81,63.61,63.67,65109.0,53.034,53.1006,52.9342,52.9841,65109.0
2015-08-13 09:30:00,63.57,63.72,63.22,63.31,29312.0,52.9009,53.0257,52.6096,52.6845,29312.0
2015-08-13 10:00:00,63.31,63.38,63.07,63.35,20926.0,52.6845,52.7428,52.4848,52.7178,20926.0
2015-08-13 10:30:00,63.35,63.56,63.29,63.36,24876.0,52.7178,52.8925,52.6679,52.7261,24876.0
2015-08-13 11:00:00,63.35,63.39,63.16,63.16,16485.0,52.7178,52.7511,52.5597,52.5597,16485.0
2015-08-13 11:30:00,63.2,63.49,63.15,63.37,48932.0,52.593,52.8343,52.5514,52.7344,48932.0
2015-08-13 12:00:00,63.37,63.7,63.37,63.69,12500.0,52.7344,53.009,52.7344,53.0007,12500.0
2015-08-13 12:30:00,63.7,63.8,63.67,63.8,14035.0,53.009,53.0923,52.9841,53.0923,14035.0
2015-08-13 13:00:00,63.75,63.92,63.73,63.88,25017.0,53.0507,53.1921,53.034,53.1588,25017.0
2015-08-13 13:30:00,63.87,63.89,63.75,63.78,14769.0,53.1505,53.1672,53.0507,53.0756,14769.0
2015-08-13 14:00:00,63.84,63.94,63.78,63.87,15906.0,53.1256,53.2088,53.0756,53.1505,15906.0
2015-08-13 14:30:00,63.9,64.02,63.87,63.96,14371.0,53.1755,53.2753,53.1505,53.2254,14371.0
2015-08-13 15:00:00,63.97,63.97,63.7,63.74,53775.0,53.2337,53.2337,53.009,53.0423,53775.0
2015-08-13 15:30:00,63.74,63.79,63.58,63.71,126302.0,53.0423,53.0839,52.9092,53.0174,126302.0
2015-08-14 09:30:00,63.65,64.04,63.48,63.81,33905.0,52.9674,53.292,52.826,53.1006,33905.0
2015-08-14 10:00:00,63.77,63.93,63.76,63.84,10473.0,53.0673,53.2004,53.059,53.1256,10473.0
2015-08-14 10:30:00,63.86,63.87,63.73,63.85,17585.0,53.1422,53.1505,53.034,53.1339,17585.0
2015-08-14 11:00:00,63.85,63.93,63.72,63.93,16414.0,53.1339,53.2004,53.0257,53.2004,16414.0
2015-08-14 11:30:00,63.93,64.07,63.85,63.96,39768.0,53.2004,53.317,53.1339,53.2254,39768.0
2015-08-14 12:00:00,63.95,64.05,63.92,63.96,17227.0,53.2171,53.3003,53.1921,53.2254,17227.0
2015-08-14 12:30:00,63.95,64.05,63.92,63.98,13400.0,53.2171,53.3003,53.1921,53.2421,13400.0
2015-08-14 13:00:00,64.01,64.29,63.96,64.26,32576.0,53.267,53.5,53.2254,53.4751,32576.0
2015-08-14 13:30:00,64.26,64.29,64.14,64.15,41143.0,53.4751,53.5,53.3752,53.3835,41143.0
2015-08-14 14:00:00,64.15,64.15,64.03,64.05,22959.0,53.3835,53.3835,53.2837,53.3003,22959.0
2015-08-14 14:30:00,64.04,64.15,64.01,64.01,44208.0,53.292,53.3835,53.267,53.267,44208.0
2015-08-14 15:00:00,64.02,64.13,64.02,64.12,50731.0,53.2753,53.3669,53.2753,53.3586,50731.0
2015-08-14 15:30:00,64.11,64.12,63.93,63.97,110411.0,53.3502,53.3586,53.2004,53.2337,110411.0
2015-08-17 09:30:00,63.61,63.71,63.41,63.55,23509.0,52.9342,53.0174,52.7677,52.8842,23509.0
2015-08-17 10:00:00,63.51,64.07,63.51,64.02,13028.0,52.8509,53.317,52.8509,53.2753,13028.0
2015-08-17 10:30:00,64.03,64.22,63.83,64.19,8479.0,53.2837,53.4418,53.1172,53.4168,8479.0
2015-08-17 11:00:00,64.21,64.39,64.1,64.39,17458.0,53.4335,53.5832,53.3419,53.5832,17458.0
2015-08-17 11:30:00,64.38,64.45,64.28,64.41,14488.0,53.5749,53.6332,53.4917,53.5999,14488.0
2015-08-17 12:00:00,64.46,64.61,64.44,64.54,15643.0,53.6415,53.7663,53.6249,53.7081,15643.0
2015-08-17 12:30:00,64.54,64.61,64.54,64.61,10603.0,53.7081,53.7663,53.7081,53.7663,10603.0
2015-08-17 13:00:00,64.63,64.75,64.61,64.75,12414.0,53.783,53.8828,53.7663,53.8828,12414.0
2015-08-17 13:30:00,64.73,64.76,64.52,64.52,16759.0,53.8662,53.8911,53.6914,53.6914,16759.0
2015-08-17 14:00:00,64.53,64.59,64.46,64.49,22493.0,53.6997,53.7497,53.6415,53.6665,22493.0
2015-08-17 14:30:00,64.47,64.55,64.46,64.48,22139.0,53.6498,53.7164,53.6415,53.6581,22139.0
2015-08-17 15:00:00,64.48,64.54,64.44,64.49,30004.0,53.6581,53.7081,53.6249,53.6665,30004.0
2015-08-17 15:30:00,64.48,64.54,64.39,64.49,87890.0,53.6581,53.7081,53.5832,53.6665,87890.0
2015-08-18 09:30:00,64.23,64.43,64.15,64.27,25738.0,53.4501,53.6165,53.3835,53.4834,25738.0
2015-08-18 10:00:00,64.28,64.28,63.95,64.12,52124.0,53.4917,53.4917,53.2171,53.3586,52124.0
2015-08-18 10:30:00,64.13,64.38,64.1,64.22,29618.0,53.3669,53.5749,53.3419,53.4418,29618.0
2015-08-18 11:00:00,64.2,64.22,64.02,64.02,27200.0,53.4251,53.4418,53.2753,53.2753,27200.0
2015-08-18 11:30:00,64.02,64.19,63.97,64.07,16547.0,53.2753,53.4168,53.2337,53.317,16547.0
2015-08-18 12:00:00,64.07,64.1,63.92,64.09,19869.0,53.317,53.3419,53.1921,53.3336,19869.0
2015-08-18 12:30:00,64.07,64.11,63.96,63.98,13337.0,53.317,53.3502,53.2254,53.2421,13337.0
2015-08-18 13:00:00,63.98,63.99,63.83,63.83,20219.0,53.2421,53.2504,53.1172,53.1172,20219.0
2015-08-18 13:30:00,63.83,63.94,63.79,63.84,21922.0,53.1172,53.2088,53.0839,53.1256,21922.0
2015-08-18 14:00:00,63.86,63.91,63.82,63.83,16950.0,53.1422,53.1838,53.1089,53.1172,16950.0
2015-08-18 14:30:00,63.84,63.89,63.71,63.75,24298.0,53.1256,53.1672,53.0174,53.0507,24298.0
2015-08-18 15:00:00,63.77,63.85,63.72,63.81,36012.0,53.0673,53.1339,53.0257,53.1006,36012.0
2015-08-18 15:30:00,63.81,63.84,63.68,63.76,86461.0,53.1006,53.1256,52.9924,53.059,86461.0
2015-08-19 09:30:00,63.22,63.4,62.96,63.24,90618.0,52.6096,52.7594,52.3932,52.6263,90618.0
2015-08-19 10:00:00,63.18,63.44,63.15,63.29,34396.0,52.5763,52.7927,52.5514,52.6679,34396.0
2015-08-19 10:30:00,63.26,63.26,63.0,63.14,26958.0,52.6429,52.6429,52.4265,52.543,26958.0
2015-08-19 11:00:00,63.15,63.3,63.1,63.13,19135.0,52.5514,52.6762,52.5097,52.5347,19135.0
2015-08-19 11:30:00,63.11,63.24,63.06,63.17,32014.0,52.5181,52.6263,52.4765,52.568,32014.0
2015-08-19 12:00:00,63.16,63.19,62.95,63.03,21827.0,52.5597,52.5846,52.3849,52.4515,21827.0
2015-08-19 12:30:00,63.03,63.19,63.02,63.18,25095.0,52.4515,52.5846,52.4432,52.5763,25095.0
2015-08-19 13:00:00,63.19,63.31,63.15,63.27,22668.0,52.5846,52.6845,52.5514,52.6512,22668.0
2015-08-19 13:30:00,63.25,63.5,63.17,63.37,23689.0,52.6346,52.8426,52.568,52.7344,23689.0
2015-08-19 14:00:00,63.4,63.84,63.4,63.65,23782.0,52.7594,53.1256,52.7594,52.9674,23782.0
2015-08-19 14:30:00,63.66,63.73,63.45,63.51,32548.0,52.9758,53.034,52.801,52.8509,32548.0
2015-08-19 15:00:00,63.51,63.53,63.39,63.5,60503.0,52.8509,52.8676,52.7511,52.8426,60503.0
2015-08-19 15:30:00,63.52,63.71,63.48,63.54,85368.0,52.8593,53.0174,52.826,52.8759,85368.0
2015-08-20 09:30:00,63.09,63.19,62.55,62.68,33042.0,52.5014,52.5846,52.0521,52.1602,33042.0
2015-08-20 10:00:00,62.65,62.65,62.18,62.21,21301.0,52.1353,52.1353,51.7442,51.7691,21301.0
2015-08-20 10:30:00,62.25,62.68,62.24,62.51,26613.0,51.8024,52.1602,51.7941,52.0188,26613.0
2015-08-20 11:00:00,62.5,62.56,62.34,62.47,38933.0,52.0104,52.0604,51.8773,51.9855,38933.0
2015-08-20 11:30:00,62.47,62.56,62.4,62.47,21168.0,51.9855,52.0604,51.9272,51.9855,21168.0
2015-08-20 12:00:00,62.47,62.61,62.35,62.36,45805.0,51.9855,52.102,51.8856,51.8939,45805.0
2015-08-20 12:30:00,62.4,62.51,62.1,62.17,19417.0,51.9272,52.0188,51.6776,51.7358,19417.0
2015-08-20 13:00:00,62.21,62.59,62.13,62.52,72330.0,51.7691,52.0853,51.7025,52.0271,72330.0
2015-08-20 13:30:00,62.52,62.57,62.36,62.43,19131.0,52.0271,52.0687,51.8939,51.9522,19131.0
2015-08-20 14:00:00,62.41,62.47,62.28,62.33,28254.0,51.9356,51.9855,51.8274,51.869,28254.0
2015-08-20 14:30:00,62.32,62.34,62.1,62.11,27328.0,51.8607,51.8773,51.6776,51.6859,27328.0
2015-08-20 15:00:00,62.1,62.37,62.08,62.37,45529.0,51.6776,51.9023,51.6609,51.9023,45529.0
2015-08-20 15:30:00,62.35,62.46,62.01,62.03,129150.0,51.8856,51.9772,51.6027,51.6193,129150.0
2015-08-21 09:30:00,61.62,61.8,61.4,61.73,51805.0,51.2781,51.4279,51.0951,51.3697,51805.0
2015-08-21 10:00:00,61.72,61.98,61.49,61.49,17263.0,51.3614,51.5777,51.17,51.17,17263.0
2015-08-21 10:30:00,61.55,61.55,61.05,61.18,43882.0,51.2199,51.2199,50.8038,50.912,43882.0
2015-08-21 11:00:00,61.19,61.19,60.8,61.09,34745.0,50.9203,50.9203,50.5958,50.8371,34745.0
2015-08-21 11:30:00,61.09,61.15,60.85,61.13,16061.0,50.8371,50.887,50.6374,50.8704,16061.0
2015-08-21 12:00:00,61.1,61.34,61.06,61.11,11877.0,50.8454,51.0451,50.8121,50.8537,11877.0
2015-08-21 12:30:00,61.14,61.17,60.77,60.8,12704.0,50.8787,50.9037,50.5708,50.5958,12704.0
2015-08-21 13:00:00,60.73,61.02,60.63,61.02,21022.0,50.5375,50.7788,50.4543,50.7788,21022.0
2015-08-21 13:30:00,61.02,61.12,60.88,61.12,15213.0,50.7788,50.8621,50.6623,50.8621,15213.0
2015-08-21 14:00:00,61.16,61.22,60.92,60.92,15913.0,50.8953,50.9453,50.6956,50.6956,15913.0
2015-08-21 14:30:00,60.94,60.96,60.54,60.72,31668.0,50.7123,50.7289,50.3794,50.5292,31668.0
2015-08-21 15:00:00,60.7,60.76,60.3,60.52,42296.0,50.5125,50.5625,50.1797,50.3628,42296.0
2015-08-21 15:30:00,60.51,60.57,60.27,60.3,163359.0,50.3544,50.4044,50.1547,50.1797,163359.0
2015-08-24 09:30:00,55.11,56.82,53.56,56.35,240574.0,45.8607,47.2837,44.5709,46.8926,240574.0
2015-08-24 10:00:00,56.46,58.08,56.32,58.0,108635.0,46.9842,48.3323,46.8677,48.2657,108635.0
2015-08-24 10:30:00,57.92,58.18,57.12,58.01,83222.0,48.1991,48.4155,47.5334,48.274,83222.0
2015-08-24 11:00:00,58.03,58.05,57.62,57.68,60089.0,48.2907,48.3073,47.9495,47.9994,60089.0
2015-08-24 11:30:00,57.66,59.13,57.65,59.12,63082.0,47.9828,49.206,47.9744,49.1977,63082.0
2015-08-24 12:00:00,59.07,59.52,58.71,59.42,63529.0,49.1561,49.5306,48.8565,49.4474,63529.0
2015-08-24 12:30:00,59.4,59.45,59.0,59.07,30218.0,49.4307,49.4723,49.0979,49.1561,30218.0
2015-08-24 13:00:00,59.15,59.23,58.64,58.75,32798.0,49.2227,49.2893,48.7983,48.8898,32798.0
2015-08-24 13:30:00,58.71,58.74,58.13,58.13,32318.0,48.8565,48.8815,48.3739,48.3739,32318.0
2015-08-24 14:00:00,58.15,58.29,57.77,57.97,36765.0,48.3905,48.507,48.0743,48.2407,36765.0
2015-08-24 14:30:00,57.94,58.18,57.18,57.25,51018.0,48.2158,48.4155,47.5833,47.6416,51018.0
2015-08-24 15:00:00,57.26,57.62,56.99,57.13,73519.0,47.6499,47.9495,47.4252,47.5417,73519.0
2015-08-24 15:30:00,57.13,58.23,56.95,57.23,199917.0,47.5417,48.4571,47.3919,47.6249,199917.0
2015-08-25 09:30:00,58.75,58.89,57.67,58.11,58820.0,48.8898,49.0063,47.9911,48.3572,58820.0
2015-08-25 10:00:00,58.08,58.25,57.75,57.85,39924.0,48.3323,48.4737,48.0577,48.1409,39924.0
2015-08-25 10:30:00,57.82,57.98,57.71,57.9,20263.0,48.1159,48.2491,48.0244,48.1825,20263.0
2015-08-25 11:00:00,57.93,58.23,57.8,57.98,44578.0,48.2074,48.4571,48.0993,48.2491,44578.0
2015-08-25 11:30:00,58.0,58.0,57.66,57.69,40990.0,48.2657,48.2657,47.9828,48.0077,40990.0
2015-08-25 12:00:00,57.71,57.97,57.67,57.86,40511.0,48.0244,48.2407,47.9911,48.1492,40511.0
2015-08-25 12:30:00,57.84,57.89,57.5,57.55,42662.0,48.1325,48.1742,47.8496,47.8912,42662.0
2015-08-25 13:00:00,57.53,57.59,56.78,56.86,45141.0,47.8746,47.9245,47.2505,47.317,45141.0
2015-08-25 13:30:00,56.93,57.29,56.78,57.21,25861.0,47.3753,47.6749,47.2505,47.6083,25861.0
2015-08-25 14:00:00,57.18,57.41,57.12,57.31,36398.0,47.5833,47.7747,47.5334,47.6915,36398.0
2015-08-25 14:30:00,57.3,57.6,57.25,57.48,34013.0,47.6832,47.9328,47.6416,47.833,34013.0
2015-08-25 15:00:00,57.48,57.58,56.76,56.79,61395.0,47.833,47.9162,47.2338,47.2588,61395.0
2015-08-25 15:30:00,56.79,56.85,55.84,55.91,220766.0,47.2588,47.3087,46.4682,46.5265,220766.0
2015-08-26 09:30:00,57.14,57.22,56.09,56.33,77162.0,47.55,47.6166,46.6763,46.876,77162.0
2015-08-26 10:00:00,56.45,56.84,56.3,56.76,80031.0,46.9758,47.3004,46.851,47.2338,80031.0
2015-08-26 10:30:00,56.76,57.05,56.61,56.67,80968.0,47.2338,47.4751,47.109,47.1589,80968.0
2015-08-26 11:00:00,56.65,56.65,56.3,56.34,39219.0,47.1423,47.1423,46.851,46.8843,39219.0
2015-08-26 11:30:00,56.34,56.46,55.99,56.29,37409.0,46.8843,46.9842,46.593,46.8427,37409.0
2015-08-26 12:00:00,56.33,56.4,56.08,56.16,27826.0,46.876,46.9342,46.6679,46.7345,27826.0
2015-08-26 12:30:00,56.17,56.41,55.99,56.41,37919.0,46.7428,46.9425,46.593,46.9425,37919.0
2015-08-26 13:00:00,56.47,56.63,56.22,56.6,31604.0,46.9925,47.1256,46.7844,47.1007,31604.0
2015-08-26 13:30:00,56.58,57.05,56.54,57.05,33423.0,47.084,47.4751,47.0507,47.4751,33423.0
2015-08-26 14:00:00,57.07,57.07,56.75,56.94,61575.0,47.4918,47.4918,47.2255,47.3836,61575.0
2015-08-26 14:30:00,56.99,57.43,56.9,57.35,55909.0,47.4252,47.7914,47.3503,47.7248,55909.0
2015-08-26 15:00:00,57.35,57.92,57.24,57.71,88832.0,47.7248,48.1991,47.6332,48.0244,88832.0
2015-08-26 15:30:00,57.69,58.14,57.66,58.02,169484.0,48.0077,48.3822,47.9828,48.2823,169484.0
2015-08-27 09:30:00,58.73,59.53,58.49,58.54,33392.0,48.8732,49.5389,48.6735,48.7151,33392.0
2015-08-27 10:00:00,58.5,58.78,58.38,58.76,21160.0,48.6818,48.9148,48.5819,48.8981,21160.0
2015-08-27 10:30:00,58.7,58.89,58.46,58.83,16884.0,48.8482,49.0063,48.6485,48.9564,16884.0
2015-08-27 11:00:00,58.82,58.97,58.61,58.81,27281.0,48.9481,49.0729,48.7733,48.9398,27281.0
2015-08-27 11:30:00,58.82,59.04,58.7,58.99,27742.0,48.9481,49.1311,48.8482,49.0895,27742.0
2015-08-27 12:00:00,59.02,59.35,58.94,59.17,37091.0,49.1145,49.3891,49.0479,49.2393,37091.0
2015-08-27 12:30:00,59.18,59.39,59.01,59.29,48613.0,49.2477,49.4224,49.1062,49.3392,48613.0
2015-08-27 13:00:00,59.28,59.33,59.05,59.13,18795.0,49.3309,49.3725,49.1395,49.206,18795.0
2015-08-27 13:30:00,59.12,59.13,58.81,58.96,19584.0,49.1977,49.206,48.9398,49.0646,19584.0
2015-08-27 14:00:00,58.96,59.03,58.47,58.56,22313.0,49.0646,49.1228,48.6568,48.7317,22313.0
2015-08-27 14:30:00,58.56,58.79,58.22,58.22,33119.0,48.7317,48.9231,48.4488,48.4488,33119.0
2015-08-27 15:00:00,58.24,58.74,58.04,58.7,65448.0,48.4654,48.8815,48.299,48.8482,65448.0
2015-08-27 15:30:00,58.7,59.15,58.59,59.11,124545.0,48.8482,49.2227,48.7567,49.1894,124545.0
2015-08-28 09:30:00,58.95,59.18,58.58,59.01,40044.0,49.0563,49.2477,48.7484,49.1062,40044.0
2015-08-28 10:00:00,59.0,59.25,58.85,59.1,41143.0,49.0979,49.3059,48.973,49.1811,41143.0
2015-08-28 10:30:00,59.13,59.36,59.05,59.11,36155.0,49.206,49.3974,49.1395,49.1894,36155.0
2015-08-28 11:00:00,59.11,59.57,59.1,59.5,49306.0,49.1894,49.5722,49.1811,49.5139,49306.0
2015-08-28 11:30:00,59.52,59.52,59.03,59.12,48094.0,49.5306,49.5306,49.1228,49.1977,48094.0
2015-08-28 12:00:00,59.12,59.54,59.12,59.54,32125.0,49.1977,49.5472,49.1977,49.5472,32125.0
2015-08-28 12:30:00,59.5,59.54,59.21,59.24,29956.0,49.5139,49.5472,49.2726,49.2976,29956.0
2015-08-28 13:00:00,59.24,59.38,59.12,59.14,29563.0,49.2976,49.4141,49.1977,49.2144,29563.0
2015-08-28 13:30:00,59.12,59.46,59.04,59.33,51506.0,49.1977,49.4807,49.1311,49.3725,51506.0
2015-08-28 14:00:00,59.34,59.56,59.32,59.55,28535.0,49.3808,49.5639,49.3642,49.5556,28535.0
2015-08-28 14:30:00,59.55,59.63,59.33,59.57,26481.0,49.5556,49.6221,49.3725,49.5722,26481.0
2015-08-28 15:00:00,59.54,59.58,59.4,59.56,38989.0,49.5472,49.5805,49.4307,49.5639,38989.0
2015-08-28 15:30:00,59.53,59.67,59.25,59.59,217719.0,49.5389,49.6554,49.3059,49.5888,217719.0
2015-08-31 09:30:00,59.13,59.63,58.73,58.84,29801.0,49.5195,49.9382,49.1845,49.2766,29801.0
2015-08-31 10:00:00,58.85,58.92,58.69,58.92,21327.0,49.285,49.3436,49.151,49.3436,21327.0
2015-08-31 10:30:00,58.95,59.08,58.8,58.81,12926.0,49.3688,49.4776,49.2431,49.2515,12926.0
2015-08-31 11:00:00,58.73,58.88,58.63,58.8,13287.0,49.1845,49.3101,49.1008,49.2431,13287.0
2015-08-31 11:30:00,58.87,59.16,58.6,58.71,39368.0,49.3018,49.5446,49.0757,49.1678,39368.0
2015-08-31 12:00:00,58.67,58.77,58.62,58.74,10808.0,49.1343,49.218,49.0924,49.1929,10808.0
2015-08-31 12:30:00,58.77,58.78,58.5,58.53,8709.0,49.218,49.2264,48.9919,49.017,8709.0
2015-08-31 13:00:00,58.53,58.57,58.29,58.34,21016.0,49.017,49.0505,48.816,48.8579,21016.0
2015-08-31 13:30:00,58.33,58.46,58.19,58.21,33482.0,48.8495,48.9584,48.7323,48.749,33482.0
2015-08-31 14:00:00,58.22,58.32,57.91,58.21,26550.0,48.7574,48.8412,48.4978,48.749,26550.0
2015-08-31 14:30:00,58.22,58.31,57.91,58.0,19936.0,48.7574,48.8328,48.4978,48.5732,19936.0
2015-08-31 15:00:00,58.0,58.28,58.0,58.15,46304.0,48.5732,48.8077,48.5732,48.6988,46304.0
2015-08-31 15:30:00,58.13,58.4,58.07,58.08,156413.0,48.682,48.9082,48.6318,48.6402,156413.0
2015-09-01 09:30:00,57.0,57.36,56.74,56.97,66185.0,47.7357,48.0372,47.518,47.7106,66185.0
2015-09-01 10:00:00,56.91,56.96,56.68,56.92,38705.0,47.6603,47.7022,47.4677,47.6687,38705.0
2015-09-01 10:30:00,56.93,57.14,56.68,56.85,49046.0,47.6771,47.853,47.4677,47.6101,49046.0
2015-09-01 11:00:00,56.85,57.26,56.68,56.89,49727.0,47.6101,47.9534,47.4677,47.6436,49727.0
2015-09-01 11:30:00,56.91,57.04,56.81,56.97,39680.0,47.6603,47.7692,47.5766,47.7106,39680.0
2015-09-01 12:00:00,57.01,57.11,56.63,56.68,26197.0,47.7441,47.8278,47.4258,47.4677,26197.0
2015-09-01 12:30:00,56.66,56.66,56.43,56.45,29487.0,47.451,47.451,47.2583,47.2751,29487.0
2015-09-01 13:00:00,56.47,56.71,56.4,56.64,70603.0,47.2918,47.4928,47.2332,47.4342,70603.0
2015-09-01 13:30:00,56.64,56.71,56.45,56.46,26038.0,47.4342,47.4928,47.2751,47.2835,26038.0
2015-09-01 14:00:00,56.46,56.49,56.26,56.43,36823.0,47.2835,47.3086,47.116,47.2583,36823.0
2015-09-01 14:30:00,56.42,56.7,56.35,56.43,55668.0,47.25,47.4845,47.1914,47.2583,55668.0
2015-09-01 15:00:00,56.41,56.62,56.26,56.39,74046.0,47.2416,47.4175,47.116,47.2248,74046.0
2015-09-01 15:30:00,56.38,56.48,55.91,56.31,215721.0,47.2165,47.3002,46.8229,47.1579,215721.0
2015-09-02 09:30:00,56.86,57.44,56.81,57.23,54980.0,47.6185,48.1042,47.5766,47.9283,54980.0
2015-09-02 10:00:00,57.16,57.39,57.08,57.08,22227.0,47.8697,48.0623,47.8027,47.8027,22227.0
2015-09-02 10:30:00,56.97,57.09,56.72,56.85,19827.0,47.7106,47.8111,47.5012,47.6101,19827.0
2015-09-02 11:00:00,56.88,56.98,56.7,56.84,17475.0,47.6352,47.719,47.4845,47.6017,17475.0
2015-09-02 11:30:00,56.86,56.86,56.33,56.51,30359.0,47.6185,47.6185,47.1746,47.3253,30359.0
2015-09-02 12:00:00,56.48,56.77,56.41,56.77,17969.0,47.3002,47.5431,47.2416,47.5431,17969.0
2015-09-02 12:30:00,56.74,57.01,56.74,56.98,12091.0,47.518,47.7441,47.518,47.719,12091.0
2015-09-02 13:00:00,56.98,57.06,56.77,56.91,10306.0,47.719,47.786,47.5431,47.6603,10306.0
2015-09-02 13:30:00,56.95,56.97,56.7,56.77,23818.0,47.6938,47.7106,47.4845,47.5431,23818.0
2015-09-02 14:00:00,56.79,57.13,56.73,57.04,50518.0,47.5598,47.8446,47.5096,47.7692,50518.0
2015-09-02 14:30:00,57.07,57.07,56.75,56.98,19238.0,47.7943,47.7943,47.5263,47.719,19238.0
2015-09-02 15:00:00,56.99,57.04,56.84,57.01,45896.0,47.7273,47.7692,47.6017,47.7441,45896.0
2015-09-02 15:30:00,57.03,57.48,57.01,57.47,139087.0,47.7608,48.1377,47.7441,48.1293,139087.0
2015-09-03 09:30:00,57.67,58.26,57.53,57.9,32959.0,48.2968,48.7909,48.1796,48.4894,32959.0
2015-09-03 10:00:00,57.97,58.27,57.83,58.21,15204.0,48.548,48.7993,48.4308,48.749,15204.0
2015-09-03 10:30:00,58.19,58.51,58.05,58.51,32416.0,48.7323,49.0003,48.615,49.0003,32416.0
2015-09-03 11:00:00,58.52,58.62,58.39,58.53,45595.0,49.0087,49.0924,48.8998,49.017,45595.0
2015-09-03 11:30:00,58.53,58.62,58.39,58.48,48449.0,49.017,49.0924,48.8998,48.9752,48449.0
2015-09-03 12:00:00,58.47,58.55,58.35,58.36,20374.0,48.9668,49.0338,48.8663,48.8747,20374.0
2015-09-03 12:30:00,58.4,58.41,58.15,58.3,40709.0,48.9082,48.9165,48.6988,48.8244,40709.0
2015-09-03 13:00:00,58.26,58.35,58.02,58.32,43475.0,48.7909,48.8663,48.5899,48.8412,43475.0
2015-09-03 13:30:00,58.31,58.31,58.07,58.08,24984.0,48.8328,48.8328,48.6318,48.6402,24984.0
2015-09-03 14:00:00,58.05,58.16,57.97,58.09,40716.0,48.615,48.7072,48.548,48.6485,40716.0
2015-09-03 14:30:00,58.1,58.31,58.05,58.15,33740.0,48.6569,48.8328,48.615,48.6988,33740.0
2015-09-03 15:00:00,58.15,58.17,57.95,58.01,49101.0,48.6988,48.7155,48.5313,48.5815,49101.0
2015-09-03 15:30:00,58.01,58.18,57.79,58.01,134093.0,48.5815,48.7239,48.3973,48.5815,134093.0
2015-09-04 09:30:00,57.12,57.44,57.06,57.38,73061.0,47.8362,48.1042,47.786,48.0539,73061.0
2015-09-04 10:00:00,57.43,57.86,57.34,57.86,30848.0,48.0958,48.4559,48.0204,48.4559,30848.0
2015-09-04 10:30:00,57.9,58.1,57.8,57.84,54764.0,48.4894,48.6569,48.4057,48.4392,54764.0
2015-09-04 11:00:00,57.86,57.97,57.73,57.94,21383.0,48.4559,48.548,48.3471,48.5229,21383.0
2015-09-04 11:30:00,57.93,57.98,57.72,57.8,27935.0,48.5146,48.5564,48.3387,48.4057,27935.0
2015-09-04 12:00:00,57.78,57.78,57.44,57.49,36221.0,48.3889,48.3889,48.1042,48.1461,36221.0
2015-09-04 12:30:00,57.5,57.66,57.41,57.61,32454.0,48.1544,48.2884,48.0791,48.2466,32454.0
2015-09-04 13:00:00,57.58,57.58,57.36,57.41,50208.0,48.2214,48.2214,48.0372,48.0791,50208.0
2015-09-04 13:30:00,57.41,57.57,57.35,57.51,44239.0,48.0791,48.2131,48.0288,48.1628,44239.0
2015-09-04 14:00:00,57.51,57.53,57.36,57.4,30806.0,48.1628,48.1796,48.0372,48.0707,30806.0
2015-09-04 14:30:00,57.4,57.58,57.35,57.58,26709.0,48.0707,48.2214,48.0288,48.2214,26709.0
2015-09-04 15:00:00,57.6,57.6,57.42,57.47,41035.0,48.2382,48.2382,48.0874,48.1293,41035.0
2015-09-04 15:30:00,57.47,57.81,57.44,57.45,121198.0,48.1293,48.4141,48.1042,48.1126,121198.0
2015-09-08 09:30:00,58.5,58.62,58.35,58.39,34376.0,48.9919,49.0924,48.8663,48.8998,34376.0
2015-09-08 10:00:00,58.4,58.58,58.4,58.52,32078.0,48.9082,49.0589,48.9082,49.0087,32078.0
2015-09-08 10:30:00,58.52,58.67,58.31,58.65,29617.0,49.0087,49.1343,48.8328,49.1175,29617.0
2015-09-08 11:00:00,58.67,58.68,58.48,58.57,38427.0,49.1343,49.1427,48.9752,49.0505,38427.0
2015-09-08 11:30:00,58.58,58.61,58.44,58.54,24893.0,49.0589,49.084,48.9417,49.0254,24893.0
2015-09-08 12:00:00,58.51,58.9,58.49,58.9,13229.0,49.0003,49.3269,48.9835,49.3269,13229.0
2015-09-08 12:30:00,58.86,58.9,58.74,58.78,18409.0,49.2934,49.3269,49.1929,49.2264,18409.0
2015-09-08 13:00:00,58.76,58.76,58.6,58.68,10721.0,49.2096,49.2096,49.0757,49.1427,10721.0
2015-09-08 13:30:00,58.66,58.89,58.62,58.83,13548.0,49.1259,49.3185,49.0924,49.2683,13548.0
2015-09-08 14:00:00,58.87,58.9,58.73,58.89,14077.0,49.3018,49.3269,49.1845,49.3185,14077.0
2015-09-08 14:30:00,58.87,59.04,58.85,58.91,40776.0,49.3018,49.4441,49.285,49.3353,40776.0
2015-09-08 15:00:00,58.89,59.1,58.88,59.1,47132.0,49.3185,49.4944,49.3101,49.4944,47132.0
2015-09-08 15:30:00,59.1,59.21,59.04,59.1,140286.0,49.4944,49.5865,49.4441,49.4944,140286.0
2015-09-09 09:30:00,59.55,59.63,58.86,58.89,49946.0,49.8712,49.9382,49.2934,49.3185,49946.0
2015-09-09 10:00:00,58.89,58.98,58.58,58.65,90800.0,49.3185,49.3939,49.0589,49.1175,90800.0
2015-09-09 10:30:00,58.65,59.05,58.63,58.99,51515.0,49.1175,49.4525,49.1008,49.4023,51515.0
2015-09-09 11:00:00,59.05,59.31,59.0,59.0,44472.0,49.4525,49.6703,49.4106,49.4106,44472.0
2015-09-09 11:30:00,59.05,59.3,59.03,59.3,25877.0,49.4525,49.6619,49.4358,49.6619,25877.0
2015-09-09 12:00:00,59.33,59.42,59.27,59.34,23526.0,49.687,49.7624,49.6368,49.6954,23526.0
2015-09-09 12:30:00,59.36,59.42,59.19,59.2,24290.0,49.7121,49.7624,49.5698,49.5781,24290.0
2015-09-09 13:00:00,59.18,59.25,59.06,59.09,40385.0,49.5614,49.62,49.4609,49.486,40385.0
2015-09-09 13:30:00,59.11,59.11,58.82,58.85,50789.0,49.5028,49.5028,49.2599,49.285,50789.0
2015-09-09 14:00:00,58.86,58.96,58.74,58.79,26342.0,49.2934,49.3771,49.1929,49.2348,26342.0
2015-09-09 14:30:00,58.84,58.9,58.7,58.85,30329.0,49.2766,49.3269,49.1594,49.285,30329.0
2015-09-09 15:00:00,58.83,59.04,58.74,58.75,63383.0,49.2683,49.4441,49.1929,49.2013,63383.0
2015-09-09 15:30:00,58.72,58.74,58.45,58.54,161092.0,49.1762,49.1929,48.95,49.0254,161092.0
2015-09-10 09:30:00,58.36,59.14,58.36,58.81,40513.0,48.8747,49.5279,48.8747,49.2515,40513.0
2015-09-10 10:00:00,58.76,59.01,58.61,58.88,21885.0,49.2096,49.419,49.084,49.3101,21885.0
2015-09-10 10:30:00,58.91,59.54,58.91,59.47,35799.0,49.3353,49.8629,49.3353,49.8043,35799.0
2015-09-10 11:00:00,59.48,59.48,59.03,59.2,39955.0,49.8126,49.8126,49.4358,49.5781,39955.0
2015-09-10 11:30:00,59.23,59.39,59.08,59.21,35357.0,49.6033,49.7373,49.4776,49.5865,35357.0
2015-09-10 12:00:00,59.18,59.41,59.17,59.24,18587.0,49.5614,49.754,49.553,49.6116,18587.0
2015-09-10 12:30:00,59.24,59.35,59.13,59.27,21500.0,49.6116,49.7038,49.5195,49.6368,21500.0
2015-09-10 13:00:00,59.29,59.29,59.03,59.23,39977.0,49.6535,49.6535,49.4358,49.6033,39977.0
2015-09-10 13:30:00,59.22,59.32,59.11,59.23,70081.0,49.5949,49.6786,49.5028,49.6033,70081.0
2015-09-10 14:00:00,59.25,59.26,59.05,59.08,28911.0,49.62,49.6284,49.4525,49.4776,28911.0
2015-09-10 14:30:00,59.12,59.16,58.79,58.79,20399.0,49.5111,49.5446,49.2348,49.2348,20399.0
2015-09-10 15:00:00,58.8,58.93,58.73,58.78,43865.0,49.2431,49.352,49.1845,49.2264,43865.0
2015-09-10 15:30:00,58.77,58.92,58.67,58.87,144632.0,49.218,49.3436,49.1343,49.3018,144632.0
2015-09-11 09:30:00,58.55,58.72,58.17,58.17,22016.0,49.0338,49.1762,48.7155,48.7155,22016.0
2015-09-11 10:00:00,58.16,58.28,58.07,58.13,28807.0,48.7072,48.8077,48.6318,48.682,28807.0
2015-09-11 10:30:00,58.18,58.26,58.0,58.05,19214.0,48.7239,48.7909,48.5732,48.615,19214.0
2015-09-11 11:00:00,58.15,58.29,58.14,58.28,12875.0,48.6988,48.816,48.6904,48.8077,12875.0
2015-09-11 11:30:00,58.28,58.74,58.23,58.74,11270.0,48.8077,49.1929,48.7658,49.1929,11270.0
2015-09-11 12:00:00,58.67,58.83,58.53,58.55,16587.0,49.1343,49.2683,49.017,49.0338,16587.0
2015-09-11 12:30:00,58.6,58.81,58.58,58.72,6800.0,49.0757,49.2515,49.0589,49.1762,6800.0
2015-09-11 13:00:00,58.77,58.8,58.46,58.49,6842.0,49.218,49.2431,48.9584,48.9835,6842.0
2015-09-11 13:30:00,58.46,58.59,58.36,58.55,14078.0,48.9584,49.0673,48.8747,49.0338,14078.0
2015-09-11 14:00:00,58.55,58.6,58.42,58.57,15156.0,49.0338,49.0757,48.9249,49.0505,15156.0
2015-09-11 14:30:00,58.58,58.7,58.51,58.51,19543.0,49.0589,49.1594,49.0003,49.0003,19543.0
2015-09-11 15:00:00,58.54,58.76,58.54,58.62,30386.0,49.0254,49.2096,49.0254,49.0924,30386.0
2015-09-11 15:30:00,58.69,58.73,58.56,58.71,54392.0,49.151,49.1845,49.0422,49.1678,54392.0
2015-09-14 09:30:00,58.71,58.73,58.13,58.3,16580.0,49.1678,49.1845,48.682,48.8244,16580.0
2015-09-14 10:00:00,58.32,58.62,58.31,58.57,11249.0,48.8412,49.0924,48.8328,49.0505,11249.0
2015-09-14 10:30:00,58.59,58.85,58.54,58.65,18471.0,49.0673,49.285,49.0254,49.1175,18471.0
2015-09-14 11:00:00,58.69,58.8,58.6,58.65,17163.0,49.151,49.2431,49.0757,49.1175,17163.0
2015-09-14 11:30:00,58.66,58.77,58.54,58.7,46353.0,49.1259,49.218,49.0254,49.1594,46353.0
2015-09-14 12:00:00,58.72,58.93,58.69,58.9,20378.0,49.1762,49.352,49.151,49.3269,20378.0
2015-09-14 12:30:00,58.87,59.02,58.74,58.74,20029.0,49.3018,49.4274,49.1929,49.1929,20029.0
2015-09-14 13:00:00,58.74,58.79,58.64,58.72,23296.0,49.1929,49.2348,49.1092,49.1762,23296.0
2015-09-14 13:30:00,58.73,58.96,58.73,58.89,17886.0,49.1845,49.3771,49.1845,49.3185,17886.0
2015-09-14 14:00:00,58.89,58.89,58.65,58.7,41259.0,49.3185,49.3185,49.1175,49.1594,41259.0
2015-09-14 14:30:00,58.71,58.71,58.52,58.62,23431.0,49.1678,49.1678,49.0087,49.0924,23431.0
2015-09-14 15:00:00,58.59,58.66,58.48,58.56,45342.0,49.0673,49.1259,48.9752,49.0422,45342.0
2015-09-14 15:30:00,58.59,58.69,58.46,58.67,95687.0,49.0673,49.151,48.9584,49.1343,95687.0
2015-09-15 09:30:00,58.51,58.79,58.23,58.32,56619.0,49.0003,49.2348,48.7658,48.8412,56619.0
2015-09-15 10:00:00,58.27,58.75,58.25,58.64,30392.0,48.7993,49.2013,48.7825,49.1092,30392.0
2015-09-15 10:30:00,58.61,58.89,58.59,58.75,25491.0,49.084,49.3185,49.0673,49.2013,25491.0
2015-09-15 11:00:00,58.77,58.88,58.71,58.77,56376.0,49.218,49.3101,49.1678,49.218,56376.0
2015-09-15 11:30:00,58.8,58.84,58.69,58.76,15107.0,49.2431,49.2766,49.151,49.2096,15107.0
2015-09-15 12:00:00,58.77,58.91,58.75,58.87,9960.0,49.218,49.3353,49.2013,49.3018,9960.0
2015-09-15 12:30:00,58.85,59.08,58.84,59.06,15599.0,49.285,49.4776,49.2766,49.4609,15599.0
2015-09-15 13:00:00,59.05,59.21,59.04,59.13,24243.0,49.4525,49.5865,49.4441,49.5195,24243.0
2015-09-15 13:30:00,59.15,59.32,59.11,59.25,27702.0,49.5363,49.6786,49.5028,49.62,27702.0
2015-09-15 14:00:00,59.22,59.46,59.19,59.27,47158.0,49.5949,49.7959,49.5698,49.6368,47158.0
2015-09-15 14:30:00,59.25,59.35,59.19,59.33,23165.0,49.62,49.7038,49.5698,49.687,23165.0
2015-09-15 15:00:00,59.33,59.39,59.29,59.36,40316.0,49.687,49.7373,49.6535,49.7121,40316.0
2015-09-15 15:30:00,59.36,59.38,59.18,59.21,126694.0,49.7121,49.7289,49.5614,49.5865,126694.0
2015-09-16 09:30:00,58.85,59.37,58.85,59.17,41349.0,49.285,49.7205,49.285,49.553,41349.0
2015-09-16 10:00:00,59.18,59.7,59.12,59.68,35384.0,49.5614,49.9969,49.5111,49.9801,35384.0
2015-09-16 10:30:00,59.63,59.79,59.48,59.72,32288.0,49.9382,50.0722,49.8126,50.0136,32288.0
2015-09-16 11:00:00,59.73,60.07,59.73,60.0,51294.0,50.022,50.3067,50.022,50.2481,51294.0
2015-09-16 11:30:00,60.04,60.08,59.96,60.08,99310.0,50.2816,50.3151,50.2146,50.3151,99310.0
2015-09-16 12:00:00,60.06,60.16,59.92,60.0,24660.0,50.2984,50.3821,50.1811,50.2481,24660.0
2015-09-16 12:30:00,60.0,60.17,59.95,60.17,19877.0,50.2481,50.3905,50.2062,50.3905,19877.0
2015-09-16 13:00:00,60.15,60.15,59.98,60.0,18876.0,50.3737,50.3737,50.2314,50.2481,18876.0
2015-09-16 13:30:00,60.02,60.25,60.02,60.18,25564.0,50.2649,50.4575,50.2649,50.3989,25564.0
2015-09-16 14:00:00,60.17,60.22,59.95,60.05,36911.0,50.3905,50.4324,50.2062,50.29,36911.0
2015-09-16 14:30:00,60.04,60.16,60.0,60.12,39365.0,50.2816,50.3821,50.2481,50.3486,39365.0
2015-09-16 15:00:00,60.14,60.26,60.05,60.22,67869.0,50.3654,50.4659,50.29,50.4324,67869.0
2015-09-16 15:30:00,60.22,60.35,60.21,60.23,135310.0,50.4324,50.5412,50.424,50.4407,135310.0
2015-09-17 09:30:00,60.24,60.46,59.99,60.1,22559.0,50.4491,50.6333,50.2397,50.3319,22559.0
2015-09-17 10:00:00,60.06,60.47,60.03,60.41,13598.0,50.2984,50.6417,50.2732,50.5915,13598.0
2015-09-17 10:30:00,60.44,60.45,60.15,60.4,19096.0,50.6166,50.625,50.3737,50.5831,19096.0
2015-09-17 11:00:00,60.36,60.41,60.24,60.31,24197.0,50.5496,50.5915,50.4491,50.5077,24197.0
2015-09-17 11:30:00,60.31,60.38,60.25,60.27,13545.0,50.5077,50.5663,50.4575,50.4742,13545.0
2015-09-17 12:00:00,60.27,60.42,60.25,60.41,6776.0,50.4742,50.5998,50.4575,50.5915,6776.0
2015-09-17 12:30:00,60.37,60.49,60.35,60.44,14062.0,50.558,50.6585,50.5412,50.6166,14062.0
2015-09-17 13:00:00,60.47,60.63,60.39,60.6,23031.0,50.6417,50.7757,50.5747,50.7506,23031.0
2015-09-17 13:30:00,60.59,60.61,60.39,60.39,14490.0,50.7422,50.759,50.5747,50.5747,14490.0
2015-09-17 14:00:00,60.53,60.65,60.08,60.38,42396.0,50.692,50.7925,50.3151,50.5663,42396.0
2015-09-17 14:30:00,60.41,61.06,60.4,60.76,42487.0,50.5915,51.1358,50.5831,50.8846,42487.0
2015-09-17 15:00:00,60.8,60.86,59.99,60.42,89319.0,50.9181,50.9683,50.2397,50.5998,89319.0
2015-09-17 15:30:00,60.4,60.57,60.16,60.27,216214.0,50.5831,50.7255,50.3821,50.4742,216214.0
2015-09-18 09:30:00,59.53,59.81,59.17,59.81,117271.0,49.8545,50.089,49.553,50.089,117271.0
2015-09-18 10:00:00,59.7,60.03,59.66,59.86,31354.0,49.9969,50.2732,49.9634,50.1309,31354.0
2015-09-18 10:30:00,59.84,59.84,59.48,59.54,49671.0,50.1141,50.1141,49.8126,49.8629,49671.0
2015-09-18 11:00:00,59.53,59.76,59.5,59.64,16628.0,49.8545,50.0471,49.8294,49.9466,16628.0
2015-09-18 11:30:00,59.61,60.02,59.59,59.87,19882.0,49.9215,50.2649,49.9047,50.1392,19882.0
2015-09-18 12:00:00,59.91,59.91,59.59,59.62,14528.0,50.1727,50.1727,49.9047,49.9299,14528.0
2015-09-18 12:30:00,59.65,59.8,59.62,59.8,15724.0,49.955,50.0806,49.9299,50.0806,15724.0
2015-09-18 13:00:00,59.77,59.83,59.57,59.65,14035.0,50.0555,50.1057,49.888,49.955,14035.0
2015-09-18 13:30:00,59.65,59.71,59.47,59.52,18875.0,49.955,50.0052,49.8043,49.8461,18875.0
2015-09-18 14:00:00,59.51,59.63,59.47,59.6,16073.0,49.8378,49.9382,49.8043,49.9131,16073.0
2015-09-18 14:30:00,59.63,59.63,59.41,59.55,17611.0,49.9382,49.9382,49.754,49.8712,17611.0
2015-09-18 15:00:00,59.54,59.57,59.3,59.39,31596.0,49.8629,49.888,49.6619,49.7373,31596.0
2015-09-18 15:30:00,59.39,59.4,59.01,59.16,148610.0,49.7373,49.7456,49.419,49.5446,148610.0
2015-09-21 09:30:00,59.47,59.72,59.03,59.52,39926.0,49.8043,50.0136,49.4358,49.8461,39926.0
2015-09-21 10:00:00,59.5,59.58,59.4,59.5,30654.0,49.8294,49.8964,49.7456,49.8294,30654.0
2015-09-21 10:30:00,59.55,59.83,59.53,59.59,37771.0,49.8712,50.1057,49.8545,49.9047,37771.0
2015-09-21 11:00:00,59.59,59.79,59.59,59.64,9311.0,49.9047,50.0722,49.9047,49.9466,9311.0
2015-09-21 11:30:00,59.62,59.62,59.18,59.18,26502.0,49.9299,49.9299,49.5614,49.5614,26502.0
2015-09-21 12:00:00,59.18,59.18,58.93,59.03,14957.0,49.5614,49.5614,49.352,49.4358,14957.0
2015-09-21 12:30:00,59.03,59.03,58.71,58.82,21431.0,49.4358,49.4358,49.1678,49.2599,21431.0
2015-09-21 13:00:00,58.8,59.0,58.77,58.93,22294.0,49.2431,49.4106,49.218,49.352,22294.0
2015-09-21 13:30:00,58.94,58.98,58.69,58.74,20758.0,49.3604,49.3939,49.151,49.1929,20758.0
2015-09-21 14:00:00,58.74,58.77,58.5,58.58,29160.0,49.1929,49.218,48.9919,49.0589,29160.0
2015-09-21 14:30:00,58.48,58.8,58.48,58.78,26691.0,48.9752,49.2431,48.9752,49.2264,26691.0
2015-09-21 15:00:00,58.8,58.84,58.64,58.74,40157.0,49.2431,49.2766,49.1092,49.1929,40157.0
2015-09-21 15:30:00,58.73,58.76,58.51,58.72,133866.0,49.1845,49.2096,49.0003,49.1762,133866.0
2015-09-22 09:30:00,57.86,58.3,57.75,58.11,109393.0,48.4559,48.8244,48.3638,48.6653,109393.0
2015-09-22 10:00:00,58.08,58.2,57.72,57.85,89990.0,48.6402,48.7407,48.3387,48.4476,89990.0
2015-09-22 10:30:00,57.83,57.89,57.64,57.71,119637.0,48.4308,48.4811,48.2717,48.3303,119637.0
2015-09-22 11:00:00,57.71,57.76,57.49,57.5,50645.0,48.3303,48.3722,48.1461,48.1544,50645.0
2015-09-22 11:30:00,57.48,57.6,57.34,57.49,25485.0,48.1377,48.2382,48.0204,48.1461,25485.0
2015-09-22 12:00:00,57.44,57.68,57.44,57.55,38141.0,48.1042,48.3052,48.1042,48.1963,38141.0
2015-09-22 12:30:00,57.55,57.56,57.26,57.29,35255.0,48.1963,48.2047,47.9534,47.9786,35255.0
2015-09-22 13:00:00,57.27,57.42,57.15,57.15,32490.0,47.9618,48.0874,47.8613,47.8613,32490.0
2015-09-22 13:30:00,57.15,57.39,57.12,57.35,27252.0,47.8613,48.0623,47.8362,48.0288,27252.0
2015-09-22 14:00:00,57.33,57.38,57.26,57.32,33301.0,48.0121,48.0539,47.9534,48.0037,33301.0
2015-09-22 14:30:00,57.32,57.41,57.16,57.32,37993.0,48.0037,48.0791,47.8697,48.0037,37993.0
2015-09-22 15:00:00,57.32,57.37,57.19,57.33,41247.0,48.0037,48.0456,47.8948,48.0121,41247.0
2015-09-22 15:30:00,57.34,57.41,57.22,57.27,136482.0,48.0204,48.0791,47.9199,47.9618,136482.0
2015-09-23 09:30:00,57.51,57.78,57.05,57.37,36398.0,48.1628,48.3889,47.7776,48.0456,36398.0
2015-09-23 10:00:00,57.39,57.51,57.26,57.42,37536.0,48.0623,48.1628,47.9534,48.0874,37536.0
2015-09-23 10:30:00,57.38,57.48,57.28,57.31,38436.0,48.0539,48.1377,47.9702,47.9953,38436.0
2015-09-23 11:00:00,57.3,57.3,56.93,56.97,27369.0,47.9869,47.9869,47.6771,47.7106,27369.0
2015-09-23 11:30:00,56.97,56.99,56.76,56.9,18589.0,47.7106,47.7273,47.5347,47.652,18589.0
2015-09-23 12:00:00,56.9,57.02,56.81,56.99,29518.0,47.652,47.7525,47.5766,47.7273,29518.0
2015-09-23 12:30:00,56.95,57.03,56.88,57.0,73462.0,47.6938,47.7608,47.6352,47.7357,73462.0
2015-09-23 13:00:00,57.0,57.2,56.98,57.02,40067.0,47.7357,47.9032,47.719,47.7525,40067.0
2015-09-23 13:30:00,57.02,57.35,57.0,57.21,28126.0,47.7525,48.0288,47.7357,47.9116,28126.0
2015-09-23 14:00:00,57.23,57.47,57.21,57.4,83578.0,47.9283,48.1293,47.9116,48.0707,83578.0
2015-09-23 14:30:00,57.4,57.5,57.19,57.26,41684.0,48.0707,48.1544,47.8948,47.9534,41684.0
2015-09-23 15:00:00,57.25,57.33,57.1,57.19,66445.0,47.9451,48.0121,47.8195,47.8948,66445.0
2015-09-23 15:30:00,57.22,57.35,57.12,57.26,112480.0,47.9199,48.0288,47.8362,47.9534,112480.0
2015-09-24 09:30:00,56.73,56.99,56.11,56.26,92706.0,47.5096,47.7273,46.9904,47.116,92706.0
2015-09-24 10:00:00,56.29,56.59,56.26,56.39,141388.0,47.1411,47.3923,47.116,47.2248,141388.0
2015-09-24 10:30:00,56.39,56.47,56.07,56.22,104754.0,47.2248,47.2918,46.9569,47.0825,104754.0
2015-09-24 11:00:00,56.22,56.22,55.95,55.95,51162.0,47.0825,47.0825,46.8564,46.8564,51162.0
2015-09-24 11:30:00,55.95,56.15,55.94,56.07,53465.0,46.8564,47.0239,46.848,46.9569,53465.0
2015-09-24 12:00:00,56.06,56.23,55.99,56.18,20987.0,46.9485,47.0909,46.8899,47.049,20987.0
2015-09-24 12:30:00,56.23,56.35,56.16,56.21,19472.0,47.0909,47.1914,47.0322,47.0741,19472.0
2015-09-24 13:00:00,56.21,56.25,56.05,56.11,21619.0,47.0741,47.1076,46.9401,46.9904,21619.0
2015-09-24 13:30:00,56.07,56.22,56.02,56.15,13144.0,46.9569,47.0825,46.915,47.0239,13144.0
2015-09-24 14:00:00,56.15,56.4,56.11,56.36,34117.0,47.0239,47.2332,46.9904,47.1997,34117.0
2015-09-24 14:30:00,56.34,56.67,56.27,56.49,35018.0,47.183,47.4593,47.1244,47.3086,35018.0
2015-09-24 15:00:00,56.53,56.89,56.4,56.86,41853.0,47.3421,47.6436,47.2332,47.6185,41853.0
2015-09-24 15:30:00,56.84,56.93,56.68,56.82,115078.0,47.6017,47.6771,47.4677,47.585,115078.0
2015-09-25 09:30:00,57.66,57.69,56.77,56.88,33868.0,48.2884,48.3136,47.5431,47.6352,33868.0
2015-09-25 10:00:00,56.89,56.89,56.37,56.39,46770.0,47.6436,47.6436,47.2081,47.2248,46770.0
2015-09-25 10:30:00,56.39,56.43,56.2,56.31,59087.0,47.2248,47.2583,47.0657,47.1579,59087.0
2015-09-25 11:00:00,56.33,56.33,55.95,55.99,42307.0,47.1746,47.1746,46.8564,46.8899,42307.0
2015-09-25 11:30:00,56.02,56.45,55.9,56.45,33068.0,46.915,47.2751,46.8145,47.2751,33068.0
2015-09-25 12:00:00,56.45,56.67,56.36,56.46,46051.0,47.2751,47.4593,47.1997,47.2835,46051.0
2015-09-25 12:30:00,56.46,56.8,56.42,56.8,32553.0,47.2835,47.5682,47.25,47.5682,32553.0
2015-09-25 13:00:00,56.8,56.98,56.77,56.97,22431.0,47.5682,47.719,47.5431,47.7106,22431.0
2015-09-25 13:30:00,56.97,57.08,56.87,57.08,31667.0,47.7106,47.8027,47.6268,47.8027,31667.0
2015-09-25 14:00:00,57.07,57.2,56.79,56.81,36940.0,47.7943,47.9032,47.5598,47.5766,36940.0
2015-09-25 14:30:00,56.82,56.82,56.5,56.74,34814.0,47.585,47.585,47.317,47.518,34814.0
2015-09-25 15:00:00,56.71,56.83,56.49,56.76,33064.0,47.4928,47.5933,47.3086,47.5347,33064.0
2015-09-25 15:30:00,56.77,56.88,56.69,56.74,81705.0,47.5431,47.6352,47.4761,47.518,81705.0
2015-09-28 09:30:00,56.44,56.68,56.34,56.39,47051.0,47.2667,47.4677,47.183,47.2248,47051.0
2015-09-28 10:00:00,56.35,56.4,56.05,56.26,33925.0,47.1914,47.2332,46.9401,47.116,33925.0
2015-09-28 10:30:00,56.26,56.27,55.95,56.07,77709.0,47.116,47.1244,46.8564,46.9569,77709.0
2015-09-28 11:00:00,56.08,56.27,55.98,56.16,72505.0,46.9652,47.1244,46.8815,47.0322,72505.0
2015-09-28 11:30:00,56.16,56.19,55.82,55.96,49280.0,47.0322,47.0574,46.7475,46.8647,49280.0
2015-09-28 12:00:00,55.93,55.94,55.69,55.9,17115.0,46.8396,46.848,46.6386,46.8145,17115.0
2015-09-28 12:30:00,55.89,55.9,55.66,55.78,28058.0,46.8061,46.8145,46.6135,46.714,28058.0
2015-09-28 13:00:00,55.75,56.02,55.75,55.82,52974.0,46.6889,46.915,46.6889,46.7475,52974.0
2015-09-28 13:30:00,55.83,56.01,55.71,55.74,19199.0,46.7559,46.9066,46.6554,46.6805,19199.0
2015-09-28 14:00:00,55.73,55.74,55.51,55.68,27135.0,46.6721,46.6805,46.4879,46.6302,27135.0
2015-09-28 14:30:00,55.68,55.93,55.65,55.7,41958.0,46.6302,46.8396,46.6051,46.647,41958.0
2015-09-28 15:00:00,55.71,55.85,55.58,55.72,56932.0,46.6554,46.7726,46.5465,46.6637,56932.0
2015-09-28 15:30:00,55.7,55.91,55.65,55.68,116247.0,46.647,46.8229,46.6051,46.6302,116247.0
2015-09-29 09:30:00,55.78,55.94,55.29,55.87,32801.0,46.714,46.848,46.3036,46.7894,32801.0
2015-09-29 10:00:00,55.91,56.0,55.68,55.9,34605.0,46.8229,46.8982,46.6302,46.8145,34605.0
2015-09-29 10:30:00,55.88,55.97,55.56,55.81,18912.0,46.7977,46.8731,46.5298,46.7391,18912.0
2015-09-29 11:00:00,55.81,55.9,55.56,55.74,15921.0,46.7391,46.8145,46.5298,46.6805,15921.0
2015-09-29 11:30:00,55.73,55.84,55.55,55.65,15107.0,46.6721,46.7642,46.5214,46.6051,15107.0
2015-09-29 12:00:00,55.65,55.77,55.53,55.72,12139.0,46.6051,46.7056,46.5046,46.6637,12139.0
2015-09-29 12:30:00,55.7,55.8,55.55,55.61,9577.0,46.647,46.7307,46.5214,46.5716,9577.0
2015-09-29 13:00:00,55.59,55.89,55.59,55.81,20174.0,46.5549,46.8061,46.5549,46.7391,20174.0
2015-09-29 13:30:00,55.81,55.91,55.69,55.89,21334.0,46.7391,46.8229,46.6386,46.8061,21334.0
2015-09-29 14:00:00,55.85,55.9,55.69,55.88,22098.0,46.7726,46.8145,46.6386,46.7977,22098.0
2015-09-29 14:30:00,55.87,55.89,55.48,55.48,19997.0,46.7894,46.8061,46.4628,46.4628,19997.0
2015-09-29 15:00:00,55.47,55.52,55.3,55.37,29288.0,46.4544,46.4963,46.312,46.3706,29288.0
2015-09-29 15:30:00,55.37,55.7,55.37,55.59,131388.0,46.3706,46.647,46.3706,46.5549,131388.0
2015-09-30 09:30:00,56.29,56.47,55.96,56.01,27798.0,47.1411,47.2918,46.8647,46.9066,27798.0
2015-09-30 10:00:00,56.03,56.22,55.9,56.04,29328.0,46.9234,47.0825,46.8145,46.9317,29328.0
2015-09-30 10:30:00,56.03,56.07,55.71,55.71,24802.0,46.9234,46.9569,46.6554,46.6554,24802.0
2015-09-30 11:00:00,55.72,55.93,55.66,55.85,33635.0,46.6637,46.8396,46.6135,46.7726,33635.0
2015-09-30 11:30:00,55.86,55.88,55.62,55.8,13973.0,46.781,46.7977,46.58,46.7307,13973.0
2015-09-30 12:00:00,55.8,55.86,55.62,55.8,94976.0,46.7307,46.781,46.58,46.7307,94976.0
2015-09-30 12:30:00,55.78,55.81,55.57,55.63,12275.0,46.714,46.7391,46.5381,46.5884,12275.0
2015-09-30 13:00:00,55.66,55.87,55.66,55.72,15919.0,46.6135,46.7894,46.6135,46.6637,15919.0
2015-09-30 13:30:00,55.72,56.0,55.7,55.96,26485.0,46.6637,46.8982,46.647,46.8647,26485.0
2015-09-30 14:00:00,55.95,56.18,55.87,56.18,31244.0,46.8564,47.049,46.7894,47.049,31244.0
2015-09-30 14:30:00,56.18,56.31,55.94,56.31,25813.0,47.049,47.1579,46.848,47.1579,25813.0
2015-09-30 15:00:00,56.32,56.41,56.21,56.38,65940.0,47.1662,47.2416,47.0741,47.2165,65940.0
2015-09-30 15:30:00,56.39,56.62,56.3,56.53,219161.0,47.2248,47.4175,47.1495,47.3421,219161.0
2015-10-01 09:30:00,56.49,57.13,56.43,56.92,156951.0,47.3086,47.8446,47.2583,47.6687,156951.0
2015-10-01 10:00:00,56.89,57.29,56.66,57.25,31994.0,47.6436,47.9786,47.451,47.9451,31994.0
2015-10-01 10:30:00,57.28,57.38,56.81,57.21,67540.0,47.9702,48.0539,47.5766,47.9116,67540.0
2015-10-01 11:00:00,57.18,57.36,57.07,57.13,55852.0,47.8864,48.0372,47.7943,47.8446,55852.0
2015-10-01 11:30:00,57.11,57.23,56.91,56.94,43037.0,47.8278,47.9283,47.6603,47.6855,43037.0
2015-10-01 12:00:00,56.94,57.03,56.62,56.98,57547.0,47.6855,47.7608,47.4175,47.719,57547.0
2015-10-01 12:30:00,56.97,57.2,56.92,57.1,33175.0,47.7106,47.9032,47.6687,47.8195,33175.0
2015-10-01 13:00:00,57.09,57.4,56.94,57.34,69496.0,47.8111,48.0707,47.6855,48.0204,69496.0
2015-10-01 13:30:00,57.34,57.44,57.14,57.4,64525.0,48.0204,48.1042,47.853,48.0707,64525.0
2015-10-01 14:00:00,57.37,57.66,57.25,57.64,41818.0,48.0456,48.2884,47.9451,48.2717,41818.0
2015-10-01 14:30:00,57.62,57.85,57.46,57.83,54065.0,48.2549,48.4476,48.1209,48.4308,54065.0
2015-10-01 15:00:00,57.82,57.95,57.67,57.79,102580.0,48.4224,48.5313,48.2968,48.3973,102580.0
2015-10-01 15:30:00,57.78,58.21,57.7,58.15,257134.0,48.3889,48.749,48.3219,48.6988,257134.0
2015-10-02 09:30:00,57.43,58.03,56.94,58.02,67249.0,48.0958,48.5983,47.6855,48.5899,67249.0
2015-10-02 10:00:00,57.97,58.52,57.8,58.37,92897.0,48.548,49.0087,48.4057,48.883,92897.0
2015-10-02 10:30:00,58.34,58.53,58.03,58.5,46296.0,48.8579,49.017,48.5983,48.9919,46296.0
2015-10-02 11:00:00,58.51,58.58,58.29,58.55,57057.0,49.0003,49.0589,48.816,49.0338,57057.0
2015-10-02 11:30:00,58.55,59.01,58.52,58.65,137817.0,49.0338,49.419,49.0087,49.1175,137817.0
2015-10-02 12:00:00,58.69,58.93,58.42,58.91,41583.0,49.151,49.352,48.9249,49.3353,41583.0
2015-10-02 12:30:00,58.92,59.14,58.84,59.06,26311.0,49.3436,49.5279,49.2766,49.4609,26311.0
2015-10-02 13:00:00,59.09,59.37,59.01,59.14,34345.0,49.486,49.7205,49.419,49.5279,34345.0
2015-10-02 13:30:00,59.14,59.37,59.04,59.1,80706.0,49.5279,49.7205,49.4441,49.4944,80706.0
2015-10-02 14:00:00,59.12,59.18,58.89,59.15,31794.0,49.5111,49.5614,49.3185,49.5363,31794.0
2015-10-02 14:30:00,59.15,59.21,58.96,58.99,36399.0,49.5363,49.5865,49.3771,49.4023,36399.0
2015-10-02 15:00:00,58.97,59.25,58.9,59.23,60777.0,49.3855,49.62,49.3269,49.6033,60777.0
2015-10-02 15:30:00,59.25,59.5,59.23,59.48,157562.0,49.62,49.8294,49.6033,49.8126,157562.0
2015-10-05 09:30:00,59.83,60.37,59.5,60.26,87476.0,50.1057,50.558,49.8294,50.4659,87476.0
2015-10-05 10:00:00,60.24,60.29,59.84,60.0,48518.0,50.4491,50.491,50.1141,50.2481,48518.0
2015-10-05 10:30:00,60.02,60.03,59.49,59.52,48591.0,50.2649,50.2732,49.821,49.8461,48591.0
2015-10-05 11:00:00,59.55,59.6,59.41,59.42,53985.0,49.8712,49.9131,49.754,49.7624,53985.0
2015-10-05 11:30:00,59.41,59.5,59.16,59.38,49325.0,49.754,49.8294,49.5446,49.7289,49325.0
2015-10-05 12:00:00,59.42,59.57,59.26,59.37,42988.0,49.7624,49.888,49.6284,49.7205,42988.0
2015-10-05 12:30:00,59.39,59.43,59.19,59.37,36634.0,49.7373,49.7708,49.5698,49.7205,36634.0
2015-10-05 13:00:00,59.41,59.49,59.34,59.43,18280.0,49.754,49.821,49.6954,49.7708,18280.0
2015-10-05 13:30:00,59.43,59.43,59.04,59.26,52204.0,49.7708,49.7708,49.4441,49.6284,52204.0
2015-10-05 14:00:00,59.24,59.36,59.1,59.34,45354.0,49.6116,49.7121,49.4944,49.6954,45354.0
2015-10-05 14:30:00,59.32,59.39,59.12,59.31,72850.0,49.6786,49.7373,49.5111,49.6703,72850.0
2015-10-05 15:00:00,59.31,59.34,59.15,59.2,99359.0,49.6703,49.6954,49.5363,49.5781,99359.0
2015-10-05 15:30:00,59.2,59.38,59.13,59.33,174082.0,49.5781,49.7289,49.5195,49.687,174082.0
2015-10-06 09:30:00,59.31,59.36,59.0,59.2,43450.0,49.6703,49.7121,49.4106,49.5781,43450.0
2015-10-06 10:00:00,59.26,59.26,58.62,58.64,36923.0,49.6284,49.6284,49.0924,49.1092,36923.0
2015-10-06 10:30:00,58.66,58.82,58.5,58.55,34858.0,49.1259,49.2599,48.9919,49.0338,34858.0
2015-10-06 11:00:00,58.58,58.92,58.57,58.87,32079.0,49.0589,49.3436,49.0505,49.3018,32079.0
2015-10-06 11:30:00,58.84,58.84,58.45,58.5,32867.0,49.2766,49.2766,48.95,48.9919,32867.0
2015-10-06 12:00:00,58.56,58.67,58.44,58.46,29906.0,49.0422,49.1343,48.9417,48.9584,29906.0
2015-10-06 12:30:00,58.44,58.53,58.3,58.51,24739.0,48.9417,49.017,48.8244,49.0003,24739.0
2015-10-06 13:00:00,58.52,58.8,58.44,58.76,31873.0,49.0087,49.2431,48.9417,49.2096,31873.0
2015-10-06 13:30:00,58.79,58.79,58.66,58.79,25241.0,49.2348,49.2348,49.1259,49.2348,25241.0
2015-10-06 14:00:00,58.76,59.01,58.66,58.88,45774.0,49.2096,49.419,49.1259,49.3101,45774.0
2015-10-06 14:30:00,58.89,59.02,58.71,58.76,30631.0,49.3185,49.4274,49.1678,49.2096,30631.0
2015-10-06 15:00:00,58.75,58.76,58.59,58.7,41136.0,49.2013,49.2096,49.0673,49.1594,41136.0
2015-10-06 15:30:00,58.7,58.77,58.51,58.59,95035.0,49.1594,49.218,49.0003,49.0673,95035.0
2015-10-07 09:30:00,58.95,59.42,58.69,59.3,36353.0,49.3688,49.7624,49.151,49.6619,36353.0
2015-10-07 10:00:00,59.28,59.59,59.21,59.55,24899.0,49.6451,49.9047,49.5865,49.8712,24899.0
2015-10-07 10:30:00,59.54,59.57,58.92,59.0,49073.0,49.8629,49.888,49.3436,49.4106,49073.0
2015-10-07 11:00:00,58.95,59.02,58.7,58.71,14223.0,49.3688,49.4274,49.1594,49.1678,14223.0
2015-10-07 11:30:00,58.68,58.85,58.62,58.85,28073.0,49.1427,49.285,49.0924,49.285,28073.0
2015-10-07 12:00:00,58.84,58.85,58.52,58.54,15119.0,49.2766,49.285,49.0087,49.0254,15119.0
2015-10-07 12:30:00,58.53,58.68,58.45,58.63,18323.0,49.017,49.1427,48.95,49.1008,18323.0
2015-10-07 13:00:00,58.66,58.82,58.62,58.68,45247.0,49.1259,49.2599,49.0924,49.1427,45247.0
2015-10-07 13:30:00,58.72,58.96,58.72,58.85,34167.0,49.1762,49.3771,49.1762,49.285,34167.0
2015-10-07 14:00:00,58.9,59.06,58.81,58.83,21073.0,49.3269,49.4609,49.2515,49.2683,21073.0
2015-10-07 14:30:00,58.85,58.91,58.72,58.72,24816.0,49.285,49.3353,49.1762,49.1762,24816.0
2015-10-07 15:00:00,58.74,58.88,58.71,58.79,44357.0,49.1929,49.3101,49.1678,49.2348,44357.0
2015-10-07 15:30:00,58.79,58.85,58.64,58.79,199751.0,49.2348,49.285,49.1092,49.2348,199751.0
2015-10-08 09:30:00,58.67,59.02,58.52,58.96,15884.0,49.1343,49.4274,49.0087,49.3771,15884.0
2015-10-08 10:00:00,58.97,59.09,58.95,59.0,11100.0,49.3855,49.486,49.3688,49.4106,11100.0
2015-10-08 10:30:00,59.01,59.27,59.01,59.15,17796.0,49.419,49.6368,49.419,49.5363,17796.0
2015-10-08 11:00:00,59.17,59.22,58.87,59.21,28373.0,49.553,49.5949,49.3018,49.5865,28373.0
2015-10-08 11:30:00,59.26,59.3,58.77,58.81,44546.0,49.6284,49.6619,49.218,49.2515,44546.0
2015-10-08 12:00:00,58.81,58.85,58.59,58.59,41992.0,49.2515,49.285,49.0673,49.0673,41992.0
2015-10-08 12:30:00,58.59,58.69,58.28,58.4,63815.0,49.0673,49.151,48.8077,48.9082,63815.0
2015-10-08 13:00:00,58.43,58.72,58.36,58.68,48007.0,48.9333,49.1762,48.8747,49.1427,48007.0
2015-10-08 13:30:00,58.7,58.82,58.69,58.74,22009.0,49.1594,49.2599,49.151,49.1929,22009.0
2015-10-08 14:00:00,58.74,59.0,58.66,58.88,70935.0,49.1929,49.4106,49.1259,49.3101,70935.0
2015-10-08 14:30:00,58.89,59.17,58.89,59.13,46080.0,49.3185,49.553,49.3185,49.5195,46080.0
2015-10-08 15:00:00,59.14,59.29,59.01,59.02,51062.0,49.5279,49.6535,49.419,49.4274,51062.0
2015-10-08 15:30:00,59.03,59.23,58.99,59.15,91755.0,49.4358,49.6033,49.4023,49.5363,91755.0
2015-10-09 09:30:00,59.36,60.22,59.12,59.97,33350.0,49.7121,50.4324,49.5111,50.223,33350.0
2015-10-09 10:00:00,59.94,60.06,59.51,59.65,56734.0,50.1979,50.2984,49.8378,49.955,56734.0
2015-10-09 10:30:00,59.61,59.92,59.57,59.92,10537.0,49.9215,50.1811,49.888,50.1811,10537.0
2015-10-09 11:00:00,59.89,60.0,59.79,59.94,14123.0,50.156,50.2481,50.0722,50.1979,14123.0
2015-10-09 11:30:00,59.97,59.97,59.71,59.79,10716.0,50.223,50.223,50.0052,50.0722,10716.0
2015-10-09 12:00:00,59.83,59.84,59.64,59.7,8801.0,50.1057,50.1141,49.9466,49.9969,8801.0
2015-10-09 12:30:00,59.65,59.71,59.51,59.51,7445.0,49.955,50.0052,49.8378,49.8378,7445.0
2015-10-09 13:00:00,59.52,59.58,59.33,59.44,14421.0,49.8461,49.8964,49.687,49.7791,14421.0
2015-10-09 13:30:00,59.43,59.67,59.4,59.61,12616.0,49.7708,49.9717,49.7456,49.9215,12616.0
2015-10-09 14:00:00,59.55,59.6,59.41,59.54,17507.0,49.8712,49.9131,49.754,49.8629,17507.0
2015-10-09 14:30:00,59.57,59.65,59.41,59.63,18701.0,49.888,49.955,49.754,49.9382,18701.0
2015-10-09 15:00:00,59.64,59.68,59.48,59.63,31911.0,49.9466,49.9801,49.8126,49.9382,31911.0
2015-10-09 15:30:00,59.64,59.69,59.54,59.59,91674.0,49.9466,49.9885,49.8629,49.9047,91674.0
2015-10-12 09:30:00,59.67,60.04,59.19,59.23,34885.0,49.9717,50.2816,49.5698,49.6033,34885.0
2015-10-12 10:00:00,59.25,59.67,59.16,59.39,53776.0,49.62,49.9717,49.5446,49.7373,53776.0
2015-10-12 10:30:00,59.36,59.52,59.33,59.48,24197.0,49.7121,49.8461,49.687,49.8126,24197.0
2015-10-12 11:00:00,59.49,59.59,59.42,59.57,21755.0,49.821,49.9047,49.7624,49.888,21755.0
2015-10-12 11:30:00,59.59,59.66,59.43,59.44,24831.0,49.9047,49.9634,49.7708,49.7791,24831.0
2015-10-12 12:00:00,59.45,59.51,59.34,59.45,22946.0,49.7875,49.8378,49.6954,49.7875,22946.0
2015-10-12 12:30:00,59.47,59.47,59.31,59.35,21514.0,49.8043,49.8043,49.6703,49.7038,21514.0
2015-10-12 13:00:00,59.35,59.53,59.26,59.51,30415.0,49.7038,49.8545,49.6284,49.8378,30415.0
2015-10-12 13:30:00,59.55,59.66,59.47,59.64,31004.0,49.8712,49.9634,49.8043,49.9466,31004.0
2015-10-12 14:00:00,59.62,59.75,59.6,59.64,24572.0,49.9299,50.0387,49.9131,49.9466,24572.0
2015-10-12 14:30:00,59.62,59.67,59.54,59.63,25678.0,49.9299,49.9717,49.8629,49.9382,25678.0
2015-10-12 15:00:00,59.62,59.68,59.57,59.57,40326.0,49.9299,49.9801,49.888,49.888,40326.0
2015-10-12 15:30:00,59.59,59.59,59.44,59.5,76941.0,49.9047,49.9047,49.7791,49.8294,76941.0
2015-10-13 09:30:00,59.25,59.61,59.04,59.43,24125.0,49.62,49.9215,49.4441,49.7708,24125.0
2015-10-13 10:00:00,59.59,59.67,59.36,59.57,15778.0,49.9047,49.9717,49.7121,49.888,15778.0
2015-10-13 10:30:00,59.59,59.67,59.41,59.57,10704.0,49.9047,49.9717,49.754,49.888,10704.0
2015-10-13 11:00:00,59.57,59.68,59.46,59.5,7851.0,49.888,49.9801,49.7959,49.8294,7851.0
2015-10-13 11:30:00,59.5,59.56,59.38,59.48,32590.0,49.8294,49.8796,49.7289,49.8126,32590.0
2015-10-13 12:00:00,59.53,59.57,59.46,59.57,6500.0,49.8545,49.888,49.7959,49.888,6500.0
2015-10-13 12:30:00,59.57,59.69,59.39,59.4,14511.0,49.888,49.9885,49.7373,49.7456,14511.0
2015-10-13 13:00:00,59.39,59.43,59.28,59.35,16483.0,49.7373,49.7708,49.6451,49.7038,16483.0
2015-10-13 13:30:00,59.35,59.35,59.17,59.21,12896.0,49.7038,49.7038,49.553,49.5865,12896.0
2015-10-13 14:00:00,59.22,59.42,59.21,59.3,33213.0,49.5949,49.7624,49.5865,49.6619,33213.0
2015-10-13 14:30:00,59.3,59.3,59.17,59.27,17671.0,49.6619,49.6619,49.553,49.6368,17671.0
2015-10-13 15:00:00,59.26,59.28,59.08,59.22,78886.0,49.6284,49.6451,49.4776,49.5949,78886.0
2015-10-13 15:30:00,59.2,59.37,59.15,59.25,244493.0,49.5781,49.7205,49.5363,49.62,244493.0
2015-10-14 09:30:00,59.3,59.57,58.97,59.51,80514.0,49.6619,49.888,49.3855,49.8378,80514.0
2015-10-14 10:00:00,59.54,59.61,59.08,59.2,27720.0,49.8629,49.9215,49.4776,49.5781,27720.0
2015-10-14 10:30:00,59.16,59.23,58.79,58.81,46996.0,49.5446,49.6033,49.2348,49.2515,46996.0
2015-10-14 11:00:00,58.79,58.92,58.67,58.89,40652.0,49.2348,49.3436,49.1343,49.3185,40652.0
2015-10-14 11:30:00,58.84,58.93,58.77,58.93,21816.0,49.2766,49.352,49.218,49.352,21816.0
2015-10-14 12:00:00,58.95,59.02,58.83,58.94,22458.0,49.3688,49.4274,49.2683,49.3604,22458.0
2015-10-14 12:30:00,58.91,59.19,58.89,59.06,52882.0,49.3353,49.5698,49.3185,49.4609,52882.0
2015-10-14 13:00:00,59.11,59.19,58.95,58.97,26930.0,49.5028,49.5698,49.3688,49.3855,26930.0
2015-10-14 13:30:00,58.95,59.03,58.89,58.94,13365.0,49.3688,49.4358,49.3185,49.3604,13365.0
2015-10-14 14:00:00,58.93,59.01,58.7,58.72,23275.0,49.352,49.419,49.1594,49.1762,23275.0
2015-10-14 14:30:00,58.73,58.78,58.65,58.71,24416.0,49.1845,49.2264,49.1175,49.1678,24416.0
2015-10-14 15:00:00,58.68,58.83,58.51,58.57,57986.0,49.1427,49.2683,49.0003,49.0505,57986.0
2015-10-14 15:30:00,58.61,58.73,58.5,58.6,97545.0,49.084,49.1845,48.9919,49.0757,97545.0
2015-10-15 09:30:00,58.79,59.06,58.18,58.45,91092.0,49.2348,49.4609,48.7239,48.95,91092.0
2015-10-15 10:00:00,58.4,58.46,58.09,58.1,78256.0,48.9082,48.9584,48.6485,48.6569,78256.0
2015-10-15 10:30:00,58.08,58.2,58.03,58.14,43578.0,48.6402,48.7407,48.5983,48.6904,43578.0
2015-10-15 11:00:00,58.15,58.18,58.05,58.18,25500.0,48.6988,48.7239,48.615,48.7239,25500.0
2015-10-15 11:30:00,58.18,58.22,58.06,58.13,61888.0,48.7239,48.7574,48.6234,48.682,61888.0
2015-10-15 12:00:00,58.13,58.29,58.09,58.23,20491.0,48.682,48.816,48.6485,48.7658,20491.0
2015-10-15 12:30:00,58.24,58.24,58.14,58.2,40052.0,48.7742,48.7742,48.6904,48.7407,40052.0
2015-10-15 13:00:00,58.21,58.64,58.14,58.63,86756.0,48.749,49.1092,48.6904,49.1008,86756.0
2015-10-15 13:30:00,58.65,58.96,58.61,58.96,24242.0,49.1175,49.3771,49.084,49.3771,24242.0
2015-10-15 14:00:00,58.97,59.21,58.96,59.15,44917.0,49.3855,49.5865,49.3771,49.5363,44917.0
2015-10-15 14:30:00,59.15,59.25,59.05,59.13,43001.0,49.5363,49.62,49.4525,49.5195,43001.0
2015-10-15 15:00:00,59.13,59.41,59.13,59.41,75591.0,49.5195,49.754,49.5195,49.754,75591.0
2015-10-15 15:30:00,59.4,59.41,59.17,59.3,156147.0,49.7456,49.754,49.553,49.6619,156147.0
2015-10-16 09:30:00,59.57,59.89,59.4,59.78,67056.0,49.888,50.156,49.7456,50.0639,67056.0
2015-10-16 10:00:00,59.8,59.95,59.37,59.53,40884.0,50.0806,50.2062,49.7205,49.8545,40884.0
2015-10-16 10:30:00,59.56,59.65,59.48,59.63,43433.0,49.8796,49.955,49.8126,49.9382,43433.0
2015-10-16 11:00:00,59.64,59.93,59.57,59.84,37028.0,49.9466,50.1895,49.888,50.1141,37028.0
2015-10-16 11:30:00,59.85,59.94,59.73,59.91,27666.0,50.1225,50.1979,50.022,50.1727,27666.0
2015-10-16 12:00:00,59.93,59.93,59.72,59.76,21165.0,50.1895,50.1895,50.0136,50.0471,21165.0
2015-10-16 12:30:00,59.77,59.9,59.7,59.78,21775.0,50.0555,50.1644,49.9969,50.0639,21775.0
2015-10-16 13:00:00,59.8,59.8,59.7,59.73,12609.0,50.0806,50.0806,49.9969,50.022,12609.0
2015-10-16 13:30:00,59.68,59.82,59.68,59.69,12603.0,49.9801,50.0974,49.9801,49.9885,12603.0
2015-10-16 14:00:00,59.7,59.8,59.61,59.79,32470.0,49.9969,50.0806,49.9215,50.0722,32470.0
2015-10-16 14:30:00,59.77,59.9,59.75,59.88,24125.0,50.0555,50.1644,50.0387,50.1476,24125.0
2015-10-16 15:00:00,59.89,59.91,59.77,59.9,28817.0,50.156,50.1727,50.0555,50.1644,28817.0
2015-10-16 15:30:00,59.92,59.99,59.8,59.87,87188.0,50.1811,50.2397,50.0806,50.1392,87188.0
2015-10-19 09:30:00,59.73,60.09,59.48,60.0,32744.0,50.022,50.3235,49.8126,50.2481,32744.0
2015-10-19 10:00:00,60.0,60.23,59.94,60.02,22764.0,50.2481,50.4407,50.1979,50.2649,22764.0
2015-10-19 10:30:00,60.03,60.11,59.84,59.95,40868.0,50.2732,50.3402,50.1141,50.2062,40868.0
2015-10-19 11:00:00,59.95,60.11,59.87,60.0,13070.0,50.2062,50.3402,50.1392,50.2481,13070.0
2015-10-19 11:30:00,59.99,60.12,59.86,59.88,15918.0,50.2397,50.3486,50.1309,50.1476,15918.0
2015-10-19 12:00:00,59.85,59.97,59.67,59.76,14818.0,50.1225,50.223,49.9717,50.0471,14818.0
2015-10-19 12:30:00,59.75,59.91,59.75,59.9,7530.0,50.0387,50.1727,50.0387,50.1644,7530.0
2015-10-19 13:00:00,59.89,59.9,59.72,59.74,11708.0,50.156,50.1644,50.0136,50.0304,11708.0
2015-10-19 13:30:00,59.74,59.82,59.7,59.79,8850.0,50.0304,50.0974,49.9969,50.0722,8850.0
2015-10-19 14:00:00,59.75,59.86,59.69,59.83,15350.0,50.0387,50.1309,49.9885,50.1057,15350.0
2015-10-19 14:30:00,59.86,59.99,59.82,59.84,11987.0,50.1309,50.2397,50.0974,50.1141,11987.0
2015-10-19 15:00:00,59.87,60.11,59.85,60.02,23550.0,50.1392,50.3402,50.1225,50.2649,23550.0
2015-10-19 15:30:00,60.04,60.2,60.01,60.18,72626.0,50.2816,50.4156,50.2565,50.3989,72626.0
2015-10-20 09:30:00,60.05,60.35,59.76,60.27,13998.0,50.29,50.5412,50.0471,50.4742,13998.0
2015-10-20 10:00:00,60.31,60.48,60.25,60.43,20821.0,50.5077,50.6501,50.4575,50.6082,20821.0
2015-10-20 10:30:00,60.46,60.54,60.35,60.44,9246.0,50.6333,50.7003,50.5412,50.6166,9246.0
2015-10-20 11:00:00,60.35,60.46,60.21,60.46,10228.0,50.5412,50.6333,50.424,50.6333,10228.0
2015-10-20 11:30:00,60.47,60.53,60.33,60.36,34530.0,50.6417,50.692,50.5245,50.5496,34530.0
2015-10-20 12:00:00,60.38,60.43,60.3,60.34,10290.0,50.5663,50.6082,50.4994,50.5328,10290.0
2015-10-20 12:30:00,60.34,60.54,60.29,60.53,19560.0,50.5328,50.7003,50.491,50.692,19560.0
2015-10-20 13:00:00,60.57,60.77,60.53,60.64,22841.0,50.7255,50.893,50.692,50.7841,22841.0
2015-10-20 13:30:00,60.66,60.66,60.47,60.51,22289.0,50.8008,50.8008,50.6417,50.6752,22289.0
2015-10-20 14:00:00,60.47,60.51,60.39,60.51,23171.0,50.6417,50.6752,50.5747,50.6752,23171.0
2015-10-20 14:30:00,60.48,60.75,60.46,60.72,22181.0,50.6501,50.8762,50.6333,50.8511,22181.0
2015-10-20 15:00:00,60.72,60.8,60.69,60.76,52257.0,50.8511,50.9181,50.826,50.8846,52257.0
2015-10-20 15:30:00,60.76,60.79,60.7,60.78,101850.0,50.8846,50.9097,50.8343,50.9013,101850.0
2015-10-21 09:30:00,60.98,60.98,60.57,60.86,48740.0,51.0688,51.0688,50.7255,50.9683,48740.0
2015-10-21 10:00:00,60.84,60.87,60.58,60.65,55639.0,50.9516,50.9767,50.7338,50.7925,55639.0
2015-10-21 10:30:00,60.64,60.86,60.57,60.83,25054.0,50.7841,50.9683,50.7255,50.9432,25054.0
2015-10-21 11:00:00,60.81,60.81,60.58,60.72,28729.0,50.9265,50.9265,50.7338,50.8511,28729.0
2015-10-21 11:30:00,60.72,60.85,60.68,60.68,14671.0,50.8511,50.96,50.8176,50.8176,14671.0
2015-10-21 12:00:00,60.68,60.8,60.66,60.73,12793.0,50.8176,50.9181,50.8008,50.8595,12793.0
2015-10-21 12:30:00,60.75,60.79,60.68,60.68,7675.0,50.8762,50.9097,50.8176,50.8176,7675.0
2015-10-21 13:00:00,60.67,60.68,60.38,60.39,14612.0,50.8092,50.8176,50.5663,50.5747,14612.0
2015-10-21 13:30:00,60.38,60.66,60.33,60.51,17675.0,50.5663,50.8008,50.5245,50.6752,17675.0
2015-10-21 14:00:00,60.48,60.57,60.46,60.5,13573.0,50.6501,50.7255,50.6333,50.6668,13573.0
2015-10-21 14:30:00,60.5,60.89,60.5,60.77,30236.0,50.6668,50.9935,50.6668,50.893,30236.0
2015-10-21 15:00:00,60.79,60.88,60.59,60.63,24405.0,50.9097,50.9851,50.7422,50.7757,24405.0
2015-10-21 15:30:00,60.61,60.63,60.33,60.41,70976.0,50.759,50.7757,50.5245,50.5915,70976.0
2015-10-22 09:30:00,60.95,61.4,60.9,61.4,21361.0,51.0437,51.4206,51.0018,51.4206,21361.0
2015-10-22 10:00:00,61.39,61.61,61.32,61.6,40925.0,51.4122,51.5964,51.3536,51.5881,40925.0
2015-10-22 10:30:00,61.56,61.76,61.52,61.71,35787.0,51.5546,51.7221,51.5211,51.6802,35787.0
2015-10-22 11:00:00,61.77,61.91,61.72,61.91,10154.0,51.7304,51.8477,51.6886,51.8477,10154.0
2015-10-22 11:30:00,61.91,62.18,61.88,62.12,14611.0,51.8477,52.0738,51.8226,52.0235,14611.0
2015-10-22 12:00:00,62.14,62.47,62.08,62.47,14268.0,52.0403,52.3167,51.99,52.3167,14268.0
2015-10-22 12:30:00,62.45,62.59,62.41,62.53,13393.0,52.2999,52.4172,52.2664,52.3669,13393.0
2015-10-22 13:00:00,62.53,62.62,62.5,62.54,25747.0,52.3669,52.4423,52.3418,52.3753,25747.0
2015-10-22 13:30:00,62.55,62.61,62.41,62.43,23838.0,52.3837,52.4339,52.2664,52.2832,23838.0
2015-10-22 14:00:00,62.41,62.55,62.28,62.49,31836.0,52.2664,52.3837,52.1575,52.3334,31836.0
2015-10-22 14:30:00,62.48,62.85,62.47,62.77,27112.0,52.325,52.6349,52.3167,52.5679,27112.0
2015-10-22 15:00:00,62.76,62.98,62.71,62.98,39273.0,52.5595,52.7438,52.5177,52.7438,39273.0
2015-10-22 15:30:00,62.99,62.99,62.77,62.87,77165.0,52.7521,52.7521,52.5679,52.6516,77165.0
2015-10-23 09:30:00,63.46,63.92,63.27,63.7,56709.0,53.1458,53.531,52.9866,53.3467,56709.0
2015-10-23 10:00:00,63.63,63.74,63.43,63.64,23582.0,53.2881,53.3802,53.1206,53.2965,23582.0
2015-10-23 10:30:00,63.7,63.87,63.57,63.64,30856.0,53.3467,53.4891,53.2379,53.2965,30856.0
2015-10-23 11:00:00,63.64,63.82,63.46,63.54,25400.0,53.2965,53.4472,53.1458,53.2127,25400.0
2015-10-23 11:30:00,63.51,63.53,63.25,63.43,19724.0,53.1876,53.2044,52.9699,53.1206,19724.0
2015-10-23 12:00:00,63.38,63.57,63.29,63.54,15789.0,53.0788,53.2379,53.0034,53.2127,15789.0
2015-10-23 12:30:00,63.54,63.72,63.48,63.68,32299.0,53.2127,53.3635,53.1625,53.33,32299.0
2015-10-23 13:00:00,63.67,63.67,63.55,63.63,14207.0,53.3216,53.3216,53.2211,53.2881,14207.0
2015-10-23 13:30:00,63.62,63.75,63.6,63.69,21194.0,53.2797,53.3886,53.263,53.3384,21194.0
2015-10-23 14:00:00,63.68,64.02,63.67,63.92,45846.0,53.33,53.6147,53.3216,53.531,45846.0
2015-10-23 14:30:00,63.9,64.18,63.87,64.04,26761.0,53.5142,53.7487,53.4891,53.6315,26761.0
2015-10-23 15:00:00,64.06,64.15,63.98,64.0,45141.0,53.6482,53.7236,53.5812,53.598,45141.0
2015-10-23 15:30:00,64.0,64.04,63.86,63.92,76309.0,53.598,53.6315,53.4807,53.531,76309.0
2015-10-26 09:30:00,63.84,64.05,63.62,63.82,54277.0,53.464,53.6399,53.2797,53.4472,54277.0
2015-10-26 10:00:00,63.79,63.87,63.28,63.34,45299.0,53.4221,53.4891,52.995,53.0453,45299.0
2015-10-26 10:30:00,63.3,63.62,63.3,63.54,25635.0,53.0118,53.2797,53.0118,53.2127,25635.0
2015-10-26 11:00:00,63.57,63.58,63.41,63.52,24782.0,53.2379,53.2462,53.1039,53.196,24782.0
2015-10-26 11:30:00,63.51,63.62,63.49,63.5,15696.0,53.1876,53.2797,53.1709,53.1793,15696.0
2015-10-26 12:00:00,63.52,63.61,63.44,63.6,62990.0,53.196,53.2714,53.129,53.263,62990.0
2015-10-26 12:30:00,63.57,63.63,63.56,63.59,18610.0,53.2379,53.2881,53.2295,53.2546,18610.0
2015-10-26 13:00:00,63.56,63.65,63.53,63.63,22712.0,53.2295,53.3049,53.2044,53.2881,22712.0
2015-10-26 13:30:00,63.65,63.82,63.65,63.78,22189.0,53.3049,53.4472,53.3049,53.4137,22189.0
2015-10-26 14:00:00,63.79,63.84,63.56,63.56,43687.0,53.4221,53.464,53.2295,53.2295,43687.0
2015-10-26 14:30:00,63.55,63.62,63.45,63.48,43568.0,53.2211,53.2797,53.1374,53.1625,43568.0
2015-10-26 15:00:00,63.49,63.6,63.42,63.59,51493.0,53.1709,53.263,53.1123,53.2546,51493.0
2015-10-26 15:30:00,63.57,63.66,63.48,63.59,85227.0,53.2379,53.3132,53.1625,53.2546,85227.0
2015-10-27 09:30:00,63.21,63.47,62.96,63.3,131135.0,52.9364,53.1541,52.727,53.0118,131135.0
2015-10-27 10:00:00,63.27,63.33,62.8,62.9,74200.0,52.9866,53.0369,52.593,52.6768,74200.0
2015-10-27 10:30:00,62.93,62.94,62.8,62.84,23134.0,52.7019,52.7103,52.593,52.6265,23134.0
2015-10-27 11:00:00,62.83,62.95,62.63,62.66,24514.0,52.6181,52.7186,52.4507,52.4758,24514.0
2015-10-27 11:30:00,62.64,62.81,62.59,62.68,25485.0,52.459,52.6014,52.4172,52.4925,25485.0
2015-10-27 12:00:00,62.67,62.99,62.67,62.93,31125.0,52.4842,52.7521,52.4842,52.7019,31125.0
2015-10-27 12:30:00,62.93,62.96,62.62,62.63,25768.0,52.7019,52.727,52.4423,52.4507,25768.0
2015-10-27 13:00:00,62.61,62.62,62.39,62.43,31178.0,52.4339,52.4423,52.2497,52.2832,31178.0
2015-10-27 13:30:00,62.43,62.53,62.33,62.41,22419.0,52.2832,52.3669,52.1994,52.2664,22419.0
2015-10-27 14:00:00,62.41,62.67,62.41,62.67,17413.0,52.2664,52.4842,52.2664,52.4842,17413.0
2015-10-27 14:30:00,62.66,62.97,62.65,62.95,43209.0,52.4758,52.7354,52.4674,52.7186,43209.0
2015-10-27 15:00:00,62.94,63.09,62.94,63.08,55106.0,52.7103,52.8359,52.7103,52.8275,55106.0
2015-10-27 15:30:00,63.09,63.2,63.05,63.16,52182.0,52.8359,52.928,52.8024,52.8945,52182.0
2015-10-28 09:30:00,63.27,63.87,63.02,63.86,50502.0,52.9866,53.4891,52.7773,53.4807,50502.0
2015-10-28 10:00:00,63.8,63.9,63.64,63.76,25369.0,53.4305,53.5142,53.2965,53.397,25369.0
2015-10-28 10:30:00,63.76,64.09,63.71,63.86,18173.0,53.397,53.6734,53.3551,53.4807,18173.0
2015-10-28 11:00:00,63.96,64.1,63.82,64.09,17658.0,53.5645,53.6817,53.4472,53.6734,17658.0
2015-10-28 11:30:00,64.09,64.17,64.0,64.17,24892.0,53.6734,53.7404,53.598,53.7404,24892.0
2015-10-28 12:00:00,64.12,64.27,64.03,64.16,21957.0,53.6985,53.8241,53.6231,53.732,21957.0
2015-10-28 12:30:00,64.16,64.16,63.91,64.02,15541.0,53.732,53.732,53.5226,53.6147,15541.0
2015-10-28 13:00:00,64.02,64.14,63.85,63.9,31294.0,53.6147,53.7152,53.4724,53.5142,31294.0
2015-10-28 13:30:00,63.89,63.93,63.8,63.91,21031.0,53.5059,53.5394,53.4305,53.5226,21031.0
2015-10-28 14:00:00,63.81,63.87,63.04,63.56,44114.0,53.4389,53.4891,52.794,53.2295,44114.0
2015-10-28 14:30:00,63.55,63.88,63.37,63.83,30341.0,53.2211,53.4975,53.0704,53.4556,30341.0
2015-10-28 15:00:00,63.79,63.93,63.72,63.82,24225.0,53.4221,53.5394,53.3635,53.4472,24225.0
2015-10-28 15:30:00,63.87,64.31,63.79,64.23,78597.0,53.4891,53.8576,53.4221,53.7906,78597.0
2015-10-29 09:30:00,63.83,66.09,63.83,65.99,133008.0,53.4556,55.3483,53.4556,55.2645,133008.0
2015-10-29 10:00:00,65.96,66.04,64.8,64.88,51334.0,55.2394,55.3064,54.268,54.335,51334.0
2015-10-29 10:30:00,64.93,65.25,64.88,65.08,66038.0,54.3768,54.6448,54.335,54.5025,66038.0
2015-10-29 11:00:00,65.08,65.38,64.52,64.82,35919.0,54.5025,54.7537,54.0335,54.2847,35919.0
2015-10-29 11:30:00,64.82,65.0,64.82,64.9,21344.0,54.2847,54.4355,54.2847,54.3517,21344.0
2015-10-29 12:00:00,64.89,64.99,64.82,64.85,14605.0,54.3433,54.4271,54.2847,54.3098,14605.0
2015-10-29 12:30:00,64.87,64.87,64.41,64.48,20949.0,54.3266,54.3266,53.9413,54.0,20949.0
2015-10-29 13:00:00,64.49,64.99,64.39,64.9,23969.0,54.0083,54.4271,53.9246,54.3517,23969.0
2015-10-29 13:30:00,64.91,64.94,64.8,64.85,22876.0,54.3601,54.3852,54.268,54.3098,22876.0
2015-10-29 14:00:00,64.88,65.12,64.87,64.92,33831.0,54.335,54.5359,54.3266,54.3685,33831.0
2015-10-29 14:30:00,64.92,65.49,64.91,65.4,49773.0,54.3685,54.8458,54.3601,54.7704,49773.0
2015-10-29 15:00:00,65.43,65.44,65.1,65.34,61146.0,54.7956,54.8039,54.5192,54.7202,61146.0
2015-10-29 15:30:00,65.35,65.43,65.04,65.15,159722.0,54.7286,54.7956,54.469,54.5611,159722.0
2015-10-30 09:30:00,65.46,65.68,64.89,64.96,84066.0,54.8207,55.0049,54.3433,54.402,84066.0
2015-10-30 10:00:00,65.0,65.05,64.78,64.98,29514.0,54.4355,54.4773,54.2512,54.4187,29514.0
2015-10-30 10:30:00,64.96,65.01,64.77,64.79,21096.0,54.402,54.4438,54.2428,54.2596,21096.0
2015-10-30 11:00:00,64.83,64.93,64.8,64.9,25472.0,54.2931,54.3768,54.268,54.3517,25472.0
2015-10-30 11:30:00,64.89,65.05,64.89,64.94,17533.0,54.3433,54.4773,54.3433,54.3852,17533.0
2015-10-30 12:00:00,64.93,65.11,64.93,64.99,29210.0,54.3768,54.5276,54.3768,54.4271,29210.0
2015-10-30 12:30:00,65.0,65.22,64.99,65.14,25684.0,54.4355,54.6197,54.4271,54.5527,25684.0
2015-10-30 13:00:00,65.14,65.25,64.99,65.25,33726.0,54.5527,54.6448,54.4271,54.6448,33726.0
2015-10-30 13:30:00,65.25,65.3,65.0,65.0,27218.0,54.6448,54.6867,54.4355,54.4355,27218.0
2015-10-30 14:00:00,65.0,65.2,64.95,64.99,33445.0,54.4355,54.6029,54.3936,54.4271,33445.0
2015-10-30 14:30:00,64.98,65.05,64.92,64.95,48658.0,54.4187,54.4773,54.3685,54.3936,48658.0
2015-10-30 15:00:00,64.95,65.21,64.83,64.97,43617.0,54.3936,54.6113,54.2931,54.4103,43617.0
2015-10-30 15:30:00,64.97,65.36,64.94,65.0,200303.0,54.4103,54.7369,54.3852,54.4355,200303.0
2015-11-02 09:30:00,65.03,65.2,64.65,64.85,81535.0,54.4606,54.6029,54.1423,54.3098,81535.0
2015-11-02 10:00:00,64.84,64.84,64.54,64.67,52011.0,54.3015,54.3015,54.0502,54.1591,52011.0
2015-11-02 10:30:00,64.65,64.95,64.51,64.9,59772.0,54.1423,54.3936,54.0251,54.3517,59772.0
2015-11-02 11:00:00,64.92,65.03,64.7,65.0,45022.0,54.3685,54.4606,54.1842,54.4355,45022.0
2015-11-02 11:30:00,64.99,65.03,64.7,64.75,47362.0,54.4271,54.4606,54.1842,54.2261,47362.0
2015-11-02 12:00:00,64.76,65.18,64.72,65.08,64605.0,54.2345,54.5862,54.201,54.5025,64605.0
2015-11-02 12:30:00,65.08,65.44,65.01,65.44,75494.0,54.5025,54.8039,54.4438,54.8039,75494.0
2015-11-02 13:00:00,65.44,65.71,65.33,65.5,69448.0,54.8039,55.0301,54.7118,54.8542,69448.0
2015-11-02 13:30:00,65.54,65.81,65.44,65.74,82507.0,54.8877,55.1138,54.8039,55.0552,82507.0
2015-11-02 14:00:00,65.76,65.81,65.66,65.8,30180.0,55.0719,55.1138,54.9882,55.1054,30180.0
2015-11-02 14:30:00,65.8,66.0,65.74,65.95,51658.0,55.1054,55.2729,55.0552,55.231,51658.0
2015-11-02 15:00:00,65.96,65.99,65.85,65.95,123954.0,55.2394,55.2645,55.1473,55.231,123954.0
2015-11-02 15:30:00,65.96,65.99,65.65,65.69,236041.0,55.2394,55.2645,54.9798,55.0133,236041.0
2015-11-03 09:30:00,65.66,65.9,65.2,65.41,91492.0,54.9882,55.1892,54.6029,54.7788,91492.0
2015-11-03 10:00:00,65.41,65.95,65.32,65.67,57519.0,54.7788,55.231,54.7034,54.9966,57519.0
2015-11-03 10:30:00,65.64,65.81,65.57,65.59,41533.0,54.9714,55.1138,54.9128,54.9296,41533.0
2015-11-03 11:00:00,65.59,65.77,65.51,65.61,80566.0,54.9296,55.0803,54.8626,54.9463,80566.0
2015-11-03 11:30:00,65.63,65.98,65.61,65.87,62589.0,54.9631,55.2562,54.9463,55.1641,62589.0
2015-11-03 12:00:00,65.88,65.88,65.53,65.63,47572.0,55.1724,55.1724,54.8793,54.9631,47572.0
2015-11-03 12:30:00,65.6,65.69,65.5,65.56,45689.0,54.9379,55.0133,54.8542,54.9044,45689.0
2015-11-03 13:00:00,65.57,65.62,65.41,65.46,29491.0,54.9128,54.9547,54.7788,54.8207,29491.0
2015-11-03 13:30:00,65.46,65.71,65.43,65.5,37881.0,54.8207,55.0301,54.7956,54.8542,37881.0
2015-11-03 14:00:00,65.5,65.64,65.48,65.64,48475.0,54.8542,54.9714,54.8374,54.9714,48475.0
2015-11-03 14:30:00,65.66,65.69,65.4,65.41,59249.0,54.9882,55.0133,54.7704,54.7788,59249.0
2015-11-03 15:00:00,65.42,65.43,65.26,65.36,107116.0,54.7872,54.7956,54.6532,54.7369,107116.0
2015-11-03 15:30:00,65.34,65.36,65.08,65.12,228275.0,54.7202,54.7369,54.5025,54.5359,228275.0
2015-11-04 09:30:00,65.42,65.5,64.63,64.75,69128.0,54.7872,54.8542,54.1256,54.2261,69128.0
2015-11-04 10:00:00,64.72,64.98,64.56,64.86,44899.0,54.201,54.4187,54.067,54.3182,44899.0
2015-11-04 10:30:00,64.84,64.85,64.34,64.44,58828.0,54.3015,54.3098,53.8827,53.9665,58828.0
2015-11-04 11:00:00,64.47,64.51,64.13,64.42,54470.0,53.9916,54.0251,53.7069,53.9497,54470.0
2015-11-04 11:30:00,64.41,64.75,64.33,64.72,54014.0,53.9413,54.2261,53.8743,54.201,54014.0
2015-11-04 12:00:00,64.73,64.84,64.66,64.73,50635.0,54.2093,54.3015,54.1507,54.2093,50635.0
2015-11-04 12:30:00,64.72,64.8,64.65,64.74,53800.0,54.201,54.268,54.1423,54.2177,53800.0
2015-11-04 13:00:00,64.7,64.76,64.47,64.71,43354.0,54.1842,54.2345,53.9916,54.1926,43354.0
2015-11-04 13:30:00,64.72,64.79,64.62,64.73,44703.0,54.201,54.2596,54.1172,54.2093,44703.0
2015-11-04 14:00:00,64.75,64.76,64.49,64.51,39472.0,54.2261,54.2345,54.0083,54.0251,39472.0
2015-11-04 14:30:00,64.53,64.69,64.46,64.48,41543.0,54.0418,54.1758,53.9832,54.0,41543.0
2015-11-04 15:00:00,64.49,64.49,64.26,64.37,77473.0,54.0083,54.0083,53.8157,53.9078,77473.0
2015-11-04 15:30:00,64.37,64.48,64.27,64.43,164164.0,53.9078,54.0,53.8241,53.9581,164164.0
2015-11-05 09:30:00,64.6,65.01,64.27,64.92,43020.0,54.1005,54.4438,53.8241,54.3685,43020.0
2015-11-05 10:00:00,64.91,64.98,64.51,64.54,35043.0,54.3601,54.4187,54.0251,54.0502,35043.0
2015-11-05 10:30:00,64.49,64.85,64.41,64.82,49570.0,54.0083,54.3098,53.9413,54.2847,49570.0
2015-11-05 11:00:00,64.8,64.95,64.75,64.83,62835.0,54.268,54.3936,54.2261,54.2931,62835.0
2015-11-05 11:30:00,64.83,64.86,64.71,64.74,30926.0,54.2931,54.3182,54.1926,54.2177,30926.0
2015-11-05 12:00:00,64.79,64.82,64.6,64.82,48265.0,54.2596,54.2847,54.1005,54.2847,48265.0
2015-11-05 12:30:00,64.83,64.92,64.71,64.87,32200.0,54.2931,54.3685,54.1926,54.3266,32200.0
2015-11-05 13:00:00,64.88,64.96,64.74,64.83,33893.0,54.335,54.402,54.2177,54.2931,33893.0
2015-11-05 13:30:00,64.79,65.04,64.79,64.99,62647.0,54.2596,54.469,54.2596,54.4271,62647.0
2015-11-05 14:00:00,64.98,65.06,64.83,64.88,59702.0,54.4187,54.4857,54.2931,54.335,59702.0
2015-11-05 14:30:00,64.88,65.02,64.86,64.95,55513.0,54.335,54.4522,54.3182,54.3936,55513.0
2015-11-05 15:00:00,64.95,64.96,64.82,64.96,90397.0,54.3936,54.402,54.2847,54.402,90397.0
2015-11-05 15:30:00,64.97,64.98,64.8,64.82,123280.0,54.4103,54.4187,54.268,54.2847,123280.0
2015-11-06 09:30:00,64.49,65.07,64.49,64.7,73133.0,54.0083,54.4941,54.0083,54.1842,73133.0
2015-11-06 10:00:00,64.7,64.75,64.36,64.63,38616.0,54.1842,54.2261,53.8995,54.1256,38616.0
2015-11-06 10:30:00,64.64,64.88,64.58,64.61,107853.0,54.134,54.335,54.0837,54.1088,107853.0
2015-11-06 11:00:00,64.62,64.68,64.43,64.49,44280.0,54.1172,54.1675,53.9581,54.0083,44280.0
2015-11-06 11:30:00,64.49,65.09,64.49,64.99,19626.0,54.0083,54.5108,54.0083,54.4271,19626.0
2015-11-06 12:00:00,64.99,65.03,64.92,65.01,21546.0,54.4271,54.4606,54.3685,54.4438,21546.0
2015-11-06 12:30:00,65.01,65.06,64.77,64.77,38605.0,54.4438,54.4857,54.2428,54.2428,38605.0
2015-11-06 13:00:00,64.76,64.76,64.6,64.63,30127.0,54.2345,54.2345,54.1005,54.1256,30127.0
2015-11-06 13:30:00,64.67,64.71,64.48,64.68,33585.0,54.1591,54.1926,54.0,54.1675,33585.0
2015-11-06 14:00:00,64.72,64.83,64.64,64.68,37339.0,54.201,54.2931,54.134,54.1675,37339.0
2015-11-06 14:30:00,64.67,64.71,64.47,64.67,42445.0,54.1591,54.1926,53.9916,54.1591,42445.0
2015-11-06 15:00:00,64.67,64.97,64.63,64.93,72286.0,54.1591,54.4103,54.1256,54.3768,72286.0
2015-11-06 15:30:00,64.93,65.08,64.93,65.08,103337.0,54.3768,54.5025,54.3768,54.5025,103337.0
2015-11-09 09:30:00,64.93,65.19,64.59,64.73,37675.0,54.3768,54.5946,54.0921,54.2093,37675.0
2015-11-09 10:00:00,64.74,64.81,64.55,64.75,20795.0,54.2177,54.2763,54.0586,54.2261,20795.0
2015-11-09 10:30:00,64.75,65.2,64.73,65.13,33561.0,54.2261,54.6029,54.2093,54.5443,33561.0
2015-11-09 11:00:00,65.11,65.11,64.69,64.72,55289.0,54.5276,54.5276,54.1758,54.201,55289.0
2015-11-09 11:30:00,64.71,64.95,64.71,64.92,23288.0,54.1926,54.3936,54.1926,54.3685,23288.0
2015-11-09 12:00:00,64.9,65.1,64.81,65.1,23921.0,54.3517,54.5192,54.2763,54.5192,23921.0
2015-11-09 12:30:00,65.14,65.31,65.11,65.28,26441.0,54.5527,54.6951,54.5276,54.6699,26441.0
2015-11-09 13:00:00,65.26,65.29,65.04,65.15,17310.0,54.6532,54.6783,54.469,54.5611,17310.0
2015-11-09 13:30:00,65.16,65.31,65.06,65.15,54020.0,54.5694,54.6951,54.4857,54.5611,54020.0
2015-11-09 14:00:00,65.13,65.39,65.09,65.36,36339.0,54.5443,54.7621,54.5108,54.7369,36339.0
2015-11-09 14:30:00,65.34,65.43,65.22,65.41,50161.0,54.7202,54.7956,54.6197,54.7788,50161.0
2015-11-09 15:00:00,65.39,65.41,65.16,65.3,66627.0,54.7621,54.7788,54.5694,54.6867,66627.0
2015-11-09 15:30:00,65.31,65.56,65.29,65.35,86547.0,54.6951,54.9044,54.6783,54.7286,86547.0
2015-11-10 09:30:00,65.27,65.48,64.66,64.7,44024.0,54.6616,54.8374,54.1507,54.1842,44024.0
2015-11-10 10:00:00,64.69,64.74,63.9,63.91,72466.0,54.1758,54.2177,53.5142,53.5226,72466.0
2015-11-10 10:30:00,63.89,64.03,63.74,63.86,41976.0,53.5059,53.6231,53.3802,53.4807,41976.0
2015-11-10 11:00:00,63.86,63.95,63.52,63.55,32663.0,53.4807,53.5561,53.196,53.2211,32663.0
2015-11-10 11:30:00,63.57,63.63,63.06,63.41,92311.0,53.2379,53.2881,52.8108,53.1039,92311.0
2015-11-10 12:00:00,63.43,64.07,63.43,63.91,45992.0,53.1206,53.6566,53.1206,53.5226,45992.0
2015-11-10 12:30:00,63.91,63.93,63.58,63.69,45344.0,53.5226,53.5394,53.2462,53.3384,45344.0
2015-11-10 13:00:00,63.65,63.68,63.41,63.51,33946.0,53.3049,53.33,53.1039,53.1876,33946.0
2015-11-10 13:30:00,63.53,63.76,63.51,63.76,112681.0,53.2044,53.397,53.1876,53.397,112681.0
2015-11-10 14:00:00,63.76,63.87,63.7,63.8,43797.0,53.397,53.4891,53.3467,53.4305,43797.0
2015-11-10 14:30:00,63.8,64.02,63.76,63.89,46560.0,53.4305,53.6147,53.397,53.5059,46560.0
2015-11-10 15:00:00,63.88,64.12,63.88,64.01,70095.0,53.4975,53.6985,53.4975,53.6064,70095.0
2015-11-10 15:30:00,64.0,64.04,63.89,64.02,127239.0,53.598,53.6315,53.5059,53.6147,127239.0
2015-11-11 09:30:00,64.19,64.3,63.89,64.11,47402.0,53.7571,53.8492,53.5059,53.6901,47402.0
2015-11-11 10:00:00,64.14,64.17,63.54,64.08,120782.0,53.7152,53.7404,53.2127,53.665,120782.0
2015-11-11 10:30:00,64.08,64.46,63.78,64.46,88723.0,53.665,53.9832,53.4137,53.9832,88723.0
2015-11-11 11:00:00,64.47,64.7,64.38,64.66,45141.0,53.9916,54.1842,53.9162,54.1507,45141.0
2015-11-11 11:30:00,64.69,64.98,64.65,64.8,36834.0,54.1758,54.4187,54.1423,54.268,36834.0
2015-11-11 12:00:00,64.83,64.9,64.7,64.87,22157.0,54.2931,54.3517,54.1842,54.3266,22157.0
2015-11-11 12:30:00,64.87,65.19,64.87,65.18,18665.0,54.3266,54.5946,54.3266,54.5862,18665.0
2015-11-11 13:00:00,65.19,65.19,64.87,65.01,18258.0,54.5946,54.5946,54.3266,54.4438,18258.0
2015-11-11 13:30:00,65.0,65.25,64.94,65.17,21141.0,54.4355,54.6448,54.3852,54.5778,21141.0
2015-11-11 14:00:00,65.19,65.4,65.12,65.4,29940.0,54.5946,54.7704,54.5359,54.7704,29940.0
2015-11-11 14:30:00,65.42,65.47,65.31,65.36,29253.0,54.7872,54.8291,54.6951,54.7369,29253.0
2015-11-11 15:00:00,65.35,65.54,65.33,65.54,53599.0,54.7286,54.8877,54.7118,54.8877,53599.0
2015-11-11 15:30:00,65.55,65.55,65.16,65.25,123730.0,54.8961,54.8961,54.5694,54.6448,123730.0
2015-11-12 09:30:00,64.77,65.06,64.43,64.62,31980.0,54.2428,54.4857,53.9581,54.1172,31980.0
2015-11-12 10:00:00,64.56,64.56,64.13,64.13,28999.0,54.067,54.067,53.7069,53.7069,28999.0
2015-11-12 10:30:00,64.13,64.17,63.83,64.1,63018.0,53.7069,53.7404,53.4556,53.6817,63018.0
2015-11-12 11:00:00,64.1,64.12,63.66,63.66,21346.0,53.6817,53.6985,53.3132,53.3132,21346.0
2015-11-12 11:30:00,63.64,63.88,63.55,63.69,18012.0,53.2965,53.4975,53.2211,53.3384,18012.0
2015-11-12 12:00:00,63.73,63.86,63.43,63.52,20640.0,53.3719,53.4807,53.1206,53.196,20640.0
2015-11-12 12:30:00,63.52,63.69,63.52,63.62,20776.0,53.196,53.3384,53.196,53.2797,20776.0
2015-11-12 13:00:00,63.64,63.68,63.52,63.53,35371.0,53.2965,53.33,53.196,53.2044,35371.0
2015-11-12 13:30:00,63.54,63.63,63.4,63.56,29443.0,53.2127,53.2881,53.0955,53.2295,29443.0
2015-11-12 14:00:00,63.55,63.58,63.23,63.34,23985.0,53.2211,53.2462,52.9531,53.0453,23985.0
2015-11-12 14:30:00,63.32,63.39,63.07,63.17,28819.0,53.0285,53.0871,52.8191,52.9029,28819.0
2015-11-12 15:00:00,63.16,63.35,63.13,63.3,28107.0,52.8945,53.0536,52.8694,53.0118,28107.0
2015-11-12 15:30:00,63.34,63.34,62.78,62.88,153856.0,53.0453,53.0453,52.5763,52.66,153856.0
2015-11-13 09:30:00,62.94,62.98,62.14,62.43,96490.0,52.7103,52.7438,52.0403,52.2832,96490.0
2015-11-13 10:00:00,62.47,62.72,62.03,62.22,83590.0,52.3167,52.526,51.9482,52.1073,83590.0
2015-11-13 10:30:00,62.25,62.75,62.2,62.62,50893.0,52.1324,52.5511,52.0905,52.4423,50893.0
2015-11-13 11:00:00,62.62,62.68,62.26,62.68,23611.0,52.4423,52.4925,52.1408,52.4925,23611.0
2015-11-13 11:30:00,62.66,62.79,62.48,62.74,40742.0,52.4758,52.5846,52.325,52.5428,40742.0
2015-11-13 12:00:00,62.75,63.03,62.69,62.89,45070.0,52.5511,52.7856,52.5009,52.6684,45070.0
2015-11-13 12:30:00,62.93,62.98,62.62,62.68,34637.0,52.7019,52.7438,52.4423,52.4925,34637.0
2015-11-13 13:00:00,62.68,62.8,62.61,62.8,24307.0,52.4925,52.593,52.4339,52.593,24307.0
2015-11-13 13:30:00,62.8,62.95,62.64,62.84,31480.0,52.593,52.7186,52.459,52.6265,31480.0
2015-11-13 14:00:00,62.86,62.89,62.5,62.63,30718.0,52.6433,52.6684,52.3418,52.4507,30718.0
2015-11-13 14:30:00,62.67,62.7,62.24,62.36,55390.0,52.4842,52.5093,52.124,52.2245,55390.0
2015-11-13 15:00:00,62.32,62.65,62.26,62.43,59682.0,52.191,52.4674,52.1408,52.2832,59682.0
2015-11-13 15:30:00,62.42,62.56,62.25,62.38,133102.0,52.2748,52.392,52.1324,52.2413,133102.0
2015-11-16 09:30:00,62.42,63.09,62.26,62.78,50406.0,52.2748,52.8359,52.1408,52.5763,50406.0
2015-11-16 10:00:00,62.81,62.86,62.47,62.72,30037.0,52.6014,52.6433,52.3167,52.526,30037.0
2015-11-16 10:30:00,62.72,62.82,62.5,62.66,33397.0,52.526,52.6098,52.3418,52.4758,33397.0
2015-11-16 11:00:00,62.66,62.92,62.63,62.68,27561.0,52.4758,52.6935,52.4507,52.4925,27561.0
2015-11-16 11:30:00,62.7,62.94,62.7,62.8,16059.0,52.5093,52.7103,52.5093,52.593,16059.0
2015-11-16 12:00:00,62.79,63.09,62.73,62.94,19606.0,52.5846,52.8359,52.5344,52.7103,19606.0
2015-11-16 12:30:00,62.98,63.2,62.93,62.97,20244.0,52.7438,52.928,52.7019,52.7354,20244.0
2015-11-16 13:00:00,63.01,63.13,62.92,63.01,20855.0,52.7689,52.8694,52.6935,52.7689,20855.0
2015-11-16 13:30:00,63.01,63.29,63.01,63.27,20424.0,52.7689,53.0034,52.7689,52.9866,20424.0
2015-11-16 14:00:00,63.29,63.42,63.2,63.4,25624.0,53.0034,53.1123,52.928,53.0955,25624.0
2015-11-16 14:30:00,63.42,63.53,63.34,63.47,26044.0,53.1123,53.2044,53.0453,53.1541,26044.0
2015-11-16 15:00:00,63.47,63.55,63.36,63.37,74942.0,53.1541,53.2211,53.062,53.0704,74942.0
2015-11-16 15:30:00,63.37,63.5,63.23,63.34,119319.0,53.0704,53.1793,52.9531,53.0453,119319.0
2015-11-17 09:30:00,63.53,64.07,63.18,64.07,34062.0,53.2044,53.6566,52.9113,53.6566,34062.0
2015-11-17 10:00:00,64.05,64.13,63.57,63.79,68840.0,53.6399,53.7069,53.2379,53.4221,68840.0
2015-11-17 10:30:00,63.82,63.97,63.75,63.78,17438.0,53.4472,53.5729,53.3886,53.4137,17438.0
2015-11-17 11:00:00,63.83,64.0,63.7,63.98,19535.0,53.4556,53.598,53.3467,53.5812,19535.0
2015-11-17 11:30:00,63.99,64.09,63.79,63.91,10947.0,53.5896,53.6734,53.4221,53.5226,10947.0
2015-11-17 12:00:00,63.96,64.1,63.94,64.07,16663.0,53.5645,53.6817,53.5477,53.6566,16663.0
2015-11-17 12:30:00,64.06,64.09,63.85,63.91,14213.0,53.6482,53.6734,53.4724,53.5226,14213.0
2015-11-17 13:00:00,63.91,63.98,63.6,63.6,18982.0,53.5226,53.5812,53.263,53.263,18982.0
2015-11-17 13:30:00,63.63,63.84,63.46,63.84,18865.0,53.2881,53.464,53.1458,53.464,18865.0
2015-11-17 14:00:00,63.8,64.17,63.73,63.75,35881.0,53.4305,53.7404,53.3719,53.3886,35881.0
2015-11-17 14:30:00,63.78,63.94,63.45,63.73,68225.0,53.4137,53.5477,53.1374,53.3719,68225.0
2015-11-17 15:00:00,63.69,63.72,63.39,63.57,41938.0,53.3384,53.3635,53.0871,53.2379,41938.0
2015-11-17 15:30:00,63.57,63.69,63.46,63.58,70678.0,53.2379,53.3384,53.1458,53.2462,70678.0
2015-11-18 09:30:00,63.63,64.53,63.61,64.33,35909.0,53.2881,54.0418,53.2714,53.8743,35909.0
2015-11-18 10:00:00,64.38,64.66,64.13,64.28,50852.0,53.9162,54.1507,53.7069,53.8325,50852.0
2015-11-18 10:30:00,64.33,64.58,64.22,64.43,66940.0,53.8743,54.0837,53.7822,53.9581,66940.0
2015-11-18 11:00:00,64.45,64.75,64.32,64.69,68787.0,53.9748,54.2261,53.866,54.1758,68787.0
2015-11-18 11:30:00,64.69,64.72,64.44,64.69,23386.0,54.1758,54.201,53.9665,54.1758,23386.0
2015-11-18 12:00:00,64.68,64.87,64.62,64.74,14944.0,54.1675,54.3266,54.1172,54.2177,14944.0
2015-11-18 12:30:00,64.76,64.78,64.5,64.58,25176.0,54.2345,54.2512,54.0167,54.0837,25176.0
2015-11-18 13:00:00,64.61,64.72,64.46,64.64,24626.0,54.1088,54.201,53.9832,54.134,24626.0
2015-11-18 13:30:00,64.63,64.9,64.58,64.89,25075.0,54.1256,54.3517,54.0837,54.3433,25075.0
2015-11-18 14:00:00,64.88,65.22,64.77,65.09,37412.0,54.335,54.6197,54.2428,54.5108,37412.0
2015-11-18 14:30:00,65.09,65.4,65.02,65.4,54676.0,54.5108,54.7704,54.4522,54.7704,54676.0
2015-11-18 15:00:00,65.4,65.45,65.32,65.33,52978.0,54.7704,54.8123,54.7034,54.7118,52978.0
2015-11-18 15:30:00,65.34,65.47,65.26,65.37,115452.0,54.7202,54.8291,54.6532,54.7453,115452.0
2015-11-19 09:30:00,65.44,66.01,65.12,65.78,74746.0,54.8039,55.2813,54.5359,55.0887,74746.0
2015-11-19 10:00:00,65.88,66.14,65.83,65.88,53420.0,55.1724,55.3902,55.1306,55.1724,53420.0
2015-11-19 10:30:00,65.88,65.97,65.63,65.73,44877.0,55.1724,55.2478,54.9631,55.0468,44877.0
2015-11-19 11:00:00,65.75,66.12,65.75,66.05,32116.0,55.0636,55.3734,55.0636,55.3148,32116.0
2015-11-19 11:30:00,66.01,66.12,65.88,65.97,33258.0,55.2813,55.3734,55.1724,55.2478,33258.0
2015-11-19 12:00:00,65.97,66.01,65.82,65.89,21349.0,55.2478,55.2813,55.1222,55.1808,21349.0
2015-11-19 12:30:00,65.91,66.08,65.91,66.06,15550.0,55.1975,55.3399,55.1975,55.3232,15550.0
2015-11-19 13:00:00,66.08,66.2,66.04,66.19,21239.0,55.3399,55.4404,55.3064,55.432,21239.0
2015-11-19 13:30:00,66.18,66.18,65.99,66.13,26192.0,55.4237,55.4237,55.2645,55.3818,26192.0
2015-11-19 14:00:00,66.12,66.17,66.03,66.08,28828.0,55.3734,55.4153,55.298,55.3399,28828.0
2015-11-19 14:30:00,66.08,66.15,66.05,66.11,31828.0,55.3399,55.3985,55.3148,55.365,31828.0
2015-11-19 15:00:00,66.1,66.13,65.96,66.02,41791.0,55.3567,55.3818,55.2394,55.2897,41791.0
2015-11-19 15:30:00,66.03,66.05,65.92,66.01,77455.0,55.298,55.3148,55.2059,55.2813,77455.0
2015-11-20 09:30:00,66.28,66.32,65.91,66.27,51755.0,55.5074,55.5409,55.1975,55.499,51755.0
2015-11-20 10:00:00,66.28,66.65,66.2,66.58,41226.0,55.5074,55.8173,55.4404,55.7587,41226.0
2015-11-20 10:30:00,66.55,66.55,66.14,66.15,42611.0,55.7335,55.7335,55.3902,55.3985,42611.0
2015-11-20 11:00:00,66.15,66.32,66.15,66.19,24749.0,55.3985,55.5409,55.3985,55.432,24749.0
2015-11-20 11:30:00,66.13,66.16,65.95,65.99,12921.0,55.3818,55.4069,55.231,55.2645,12921.0
2015-11-20 12:00:00,66.01,66.03,65.92,65.98,15738.0,55.2813,55.298,55.2059,55.2562,15738.0
2015-11-20 12:30:00,65.97,66.04,65.89,65.95,18536.0,55.2478,55.3064,55.1808,55.231,18536.0
2015-11-20 13:00:00,65.96,66.03,65.81,65.81,16140.0,55.2394,55.298,55.1138,55.1138,16140.0
2015-11-20 13:30:00,65.79,65.86,65.75,65.79,12269.0,55.0971,55.1557,55.0636,55.0971,12269.0
2015-11-20 14:00:00,65.8,65.99,65.79,65.92,16731.0,55.1054,55.2645,55.0971,55.2059,16731.0
2015-11-20 14:30:00,65.92,65.92,65.81,65.81,33211.0,55.2059,55.2059,55.1138,55.1138,33211.0
2015-11-20 15:00:00,65.82,65.89,65.73,65.89,30051.0,55.1222,55.1808,55.0468,55.1808,30051.0
2015-11-20 15:30:00,65.88,66.02,65.88,65.95,67127.0,55.1724,55.2897,55.1724,55.231,67127.0
2015-11-23 09:30:00,65.85,66.42,65.63,66.04,49067.0,55.1473,55.6247,54.9631,55.3064,49067.0
2015-11-23 10:00:00,66.05,66.24,65.76,66.06,35473.0,55.3148,55.4739,55.0719,55.3232,35473.0
2015-11-23 10:30:00,66.02,66.13,65.87,66.07,33939.0,55.2897,55.3818,55.1641,55.3315,33939.0
2015-11-23 11:00:00,66.07,66.11,65.76,65.83,54621.0,55.3315,55.365,55.0719,55.1306,54621.0
2015-11-23 11:30:00,65.86,65.98,65.64,65.73,29343.0,55.1557,55.2562,54.9714,55.0468,29343.0
2015-11-23 12:00:00,65.73,65.85,65.61,65.67,17569.0,55.0468,55.1473,54.9463,54.9966,17569.0
2015-11-23 12:30:00,65.67,65.79,65.61,65.7,15843.0,54.9966,55.0971,54.9463,55.0217,15843.0
2015-11-23 13:00:00,65.7,65.76,65.57,65.57,17457.0,55.0217,55.0719,54.9128,54.9128,17457.0
2015-11-23 13:30:00,65.56,65.7,65.44,65.54,23322.0,54.9044,55.0217,54.8039,54.8877,23322.0
2015-11-23 14:00:00,65.59,65.63,65.42,65.59,26447.0,54.9296,54.9631,54.7872,54.9296,26447.0
2015-11-23 14:30:00,65.61,65.74,65.57,65.74,22954.0,54.9463,55.0552,54.9128,55.0552,22954.0
2015-11-23 15:00:00,65.74,65.85,65.72,65.79,34207.0,55.0552,55.1473,55.0384,55.0971,34207.0
2015-11-23 15:30:00,65.81,65.86,65.66,65.71,67441.0,55.1138,55.1557,54.9882,55.0301,67441.0
2015-11-24 09:30:00,65.29,65.6,65.07,65.07,62972.0,54.6783,54.9379,54.4941,54.4941,62972.0
2015-11-24 10:00:00,65.06,65.28,64.97,65.05,33654.0,54.4857,54.6699,54.4103,54.4773,33654.0
2015-11-24 10:30:00,65.05,65.13,64.94,65.06,15618.0,54.4773,54.5443,54.3852,54.4857,15618.0
2015-11-24 11:00:00,64.99,65.47,64.99,65.38,18040.0,54.4271,54.8291,54.4271,54.7537,18040.0
2015-11-24 11:30:00,65.39,65.57,65.39,65.42,27952.0,54.7621,54.9128,54.7621,54.7872,27952.0
2015-11-24 12:00:00,65.44,65.53,65.31,65.52,18103.0,54.8039,54.8793,54.6951,54.8709,18103.0
2015-11-24 12:30:00,65.52,65.62,65.47,65.53,15997.0,54.8709,54.9547,54.8291,54.8793,15997.0
2015-11-24 13:00:00,65.52,65.82,65.52,65.79,22314.0,54.8709,55.1222,54.8709,55.0971,22314.0
2015-11-24 13:30:00,65.84,65.87,65.77,65.81,23729.0,55.1389,55.1641,55.0803,55.1138,23729.0
2015-11-24 14:00:00,65.81,65.88,65.75,65.85,61556.0,55.1138,55.1724,55.0636,55.1473,61556.0
2015-11-24 14:30:00,65.85,66.1,65.8,66.08,41410.0,55.1473,55.3567,55.1054,55.3399,41410.0
2015-11-24 15:00:00,66.08,66.19,66.02,66.15,40873.0,55.3399,55.432,55.2897,55.3985,40873.0
2015-11-24 15:30:00,66.15,66.17,66.02,66.1,126779.0,55.3985,55.4153,55.2897,55.3567,126779.0
2015-11-25 09:30:00,66.1,66.1,65.58,65.67,19201.0,55.3567,55.3567,54.9212,54.9966,19201.0
2015-11-25 10:00:00,65.71,66.08,65.59,66.08,9923.0,55.0301,55.3399,54.9296,55.3399,9923.0
2015-11-25 10:30:00,66.06,66.2,65.95,65.99,9242.0,55.3232,55.4404,55.231,55.2645,9242.0
2015-11-25 11:00:00,65.94,65.97,65.84,65.84,11541.0,55.2227,55.2478,55.1389,55.1389,11541.0
2015-11-25 11:30:00,65.83,65.86,65.74,65.8,10399.0,55.1306,55.1557,55.0552,55.1054,10399.0
2015-11-25 12:00:00,65.8,65.95,65.79,65.85,8595.0,55.1054,55.231,55.0971,55.1473,8595.0
2015-11-25 12:30:00,65.89,66.16,65.86,66.02,44726.0,55.1808,55.4069,55.1557,55.2897,44726.0
2015-11-25 13:00:00,66.0,66.14,65.96,65.96,62608.0,55.2729,55.3902,55.2394,55.2394,62608.0
2015-11-25 13:30:00,65.99,66.12,65.87,66.12,7548.0,55.2645,55.3734,55.1641,55.3734,7548.0
2015-11-25 14:00:00,66.13,66.28,66.1,66.22,9502.0,55.3818,55.5074,55.3567,55.4572,9502.0
2015-11-25 14:30:00,66.22,66.38,66.2,66.34,17595.0,55.4572,55.5912,55.4404,55.5577,17595.0
2015-11-25 15:00:00,66.36,66.4,66.34,66.38,19418.0,55.5744,55.6079,55.5577,55.5912,19418.0
2015-11-25 15:30:00,66.36,66.37,66.17,66.17,55296.0,55.5744,55.5828,55.4153,55.4153,55296.0
2015-11-27 09:30:00,66.06,66.3,65.63,65.79,56295.0,55.3232,55.5242,54.9631,55.0971,56295.0
2015-11-27 10:00:00,65.75,66.09,65.58,66.09,24765.0,55.0636,55.3483,54.9212,55.3483,24765.0
2015-11-27 10:30:00,66.13,66.16,65.96,66.1,73678.0,55.3818,55.4069,55.2394,55.3567,73678.0
2015-11-27 11:00:00,66.07,66.4,66.07,66.23,42078.0,55.3315,55.6079,55.3315,55.4655,42078.0
2015-11-27 11:30:00,66.18,66.29,66.11,66.22,11480.0,55.4237,55.5158,55.365,55.4572,11480.0
2015-11-27 12:00:00,66.22,66.44,66.2,66.39,27064.0,55.4572,55.6414,55.4404,55.5995,27064.0
2015-11-27 12:30:00,66.38,66.39,66.13,66.19,32153.0,55.5912,55.5995,55.3818,55.432,32153.0
2015-11-30 09:30:00,65.85,65.91,65.44,65.66,27810.0,55.4566,55.5072,55.1114,55.2966,27810.0
2015-11-30 10:00:00,65.68,66.23,65.68,66.18,71449.0,55.3135,55.7767,55.3135,55.7346,71449.0
2015-11-30 10:30:00,66.17,66.34,66.08,66.13,96459.0,55.7261,55.8693,55.6503,55.6925,96459.0
2015-11-30 11:00:00,66.12,66.19,65.93,65.95,22249.0,55.684,55.743,55.524,55.5409,22249.0
2015-11-30 11:30:00,65.95,66.02,65.77,65.86,17092.0,55.5409,55.5998,55.3893,55.4651,17092.0
2015-11-30 12:00:00,65.85,66.12,65.84,66.07,32842.0,55.4566,55.684,55.4482,55.6419,32842.0
2015-11-30 12:30:00,66.05,66.05,65.84,65.88,24523.0,55.6251,55.6251,55.4482,55.4819,24523.0
2015-11-30 13:00:00,65.88,65.98,65.75,65.84,10152.0,55.4819,55.5661,55.3724,55.4482,10152.0
2015-11-30 13:30:00,65.88,66.04,65.87,66.0,11618.0,55.4819,55.6167,55.4735,55.583,11618.0
2015-11-30 14:00:00,65.99,65.99,65.8,65.83,15432.0,55.5746,55.5746,55.4145,55.4398,15432.0
2015-11-30 14:30:00,65.82,65.92,65.78,65.82,15671.0,55.4314,55.5156,55.3977,55.4314,15671.0
2015-11-30 15:00:00,65.82,65.86,65.75,65.86,18750.0,55.4314,55.4651,55.3724,55.4651,18750.0
2015-11-30 15:30:00,65.86,66.06,65.79,65.95,176893.0,55.4651,55.6335,55.4061,55.5409,176893.0
2015-12-01 09:30:00,66.06,66.64,66.0,66.51,58152.0,55.6335,56.122,55.583,56.0125,58152.0
2015-12-01 10:00:00,66.58,66.64,66.19,66.41,34772.0,56.0714,56.122,55.743,55.9283,34772.0
2015-12-01 10:30:00,66.37,66.44,66.06,66.24,24671.0,55.8946,55.9535,55.6335,55.7851,24671.0
2015-12-01 11:00:00,66.27,66.34,66.07,66.11,19486.0,55.8104,55.8693,55.6419,55.6756,19486.0
2015-12-01 11:30:00,66.19,66.2,65.98,66.11,12726.0,55.743,55.7514,55.5661,55.6756,12726.0
2015-12-01 12:00:00,66.12,66.27,66.09,66.2,34134.0,55.684,55.8104,55.6588,55.7514,34134.0
2015-12-01 12:30:00,66.2,66.35,66.2,66.21,53198.0,55.7514,55.8777,55.7514,55.7598,53198.0
2015-12-01 13:00:00,66.21,66.21,66.07,66.09,17729.0,55.7598,55.7598,55.6419,55.6588,17729.0
2015-12-01 13:30:00,66.1,66.15,66.05,66.07,19364.0,55.6672,55.7093,55.6251,55.6419,19364.0
2015-12-01 14:00:00,66.1,66.1,65.93,65.95,31647.0,55.6672,55.6672,55.524,55.5409,31647.0
2015-12-01 14:30:00,65.95,65.95,65.83,65.86,35486.0,55.5409,55.5409,55.4398,55.4651,35486.0
2015-12-01 15:00:00,65.85,66.06,65.82,66.05,39157.0,55.4566,55.6335,55.4314,55.6251,39157.0
2015-12-01 15:30:00,66.05,66.18,66.04,66.15,98380.0,55.6251,55.7346,55.6167,55.7093,98380.0
2015-12-02 09:30:00,66.04,66.49,65.84,66.37,85937.0,55.6167,55.9956,55.4482,55.8946,85937.0
2015-12-02 10:00:00,66.41,66.55,66.12,66.19,23628.0,55.9283,56.0462,55.684,55.743,23628.0
2015-12-02 10:30:00,66.19,66.25,66.12,66.18,20782.0,55.743,55.7935,55.684,55.7346,20782.0
2015-12-02 11:00:00,66.14,66.16,66.02,66.03,21807.0,55.7009,55.7177,55.5998,55.6082,21807.0
2015-12-02 11:30:00,66.03,66.1,65.98,66.04,13409.0,55.6082,55.6672,55.5661,55.6167,13409.0
2015-12-02 12:00:00,66.07,66.1,65.98,66.1,14825.0,55.6419,55.6672,55.5661,55.6672,14825.0
2015-12-02 12:30:00,66.07,66.23,65.88,65.88,17358.0,55.6419,55.7767,55.4819,55.4819,17358.0
2015-12-02 13:00:00,65.89,65.91,65.78,65.81,22316.0,55.4903,55.5072,55.3977,55.423,22316.0
2015-12-02 13:30:00,65.82,65.85,65.76,65.76,22373.0,55.4314,55.4566,55.3809,55.3809,22373.0
2015-12-02 14:00:00,65.76,65.77,65.43,65.48,44754.0,55.3809,55.3893,55.1029,55.145,44754.0
2015-12-02 14:30:00,65.48,65.49,65.3,65.33,26558.0,55.145,55.1535,54.9935,55.0187,26558.0
2015-12-02 15:00:00,65.34,65.64,65.32,65.52,39264.0,55.0271,55.2798,55.0103,55.1787,39264.0
2015-12-02 15:30:00,65.54,65.57,65.24,65.32,104524.0,55.1956,55.2208,54.9429,55.0103,104524.0
2015-12-03 09:30:00,65.44,65.58,64.67,64.71,86892.0,55.1114,55.2293,54.4629,54.4966,86892.0
2015-12-03 10:00:00,64.71,64.89,64.39,64.74,71128.0,54.4966,54.6482,54.2271,54.5218,71128.0
2015-12-03 10:30:00,64.7,65.04,64.64,64.84,42282.0,54.4882,54.7745,54.4376,54.6061,42282.0
2015-12-03 11:00:00,64.84,65.16,64.81,65.12,33067.0,54.6061,54.8756,54.5808,54.8419,33067.0
2015-12-03 11:30:00,65.11,65.11,64.53,64.56,40638.0,54.8334,54.8334,54.345,54.3703,40638.0
2015-12-03 12:00:00,64.56,64.57,64.19,64.22,64915.0,54.3703,54.3787,54.0587,54.0839,64915.0
2015-12-03 12:30:00,64.21,64.31,64.1,64.1,39322.0,54.0755,54.1597,53.9829,53.9829,39322.0
2015-12-03 13:00:00,64.08,64.23,63.98,64.12,75849.0,53.966,54.0923,53.8818,53.9997,75849.0
2015-12-03 13:30:00,64.11,64.16,63.68,63.68,34791.0,53.9913,54.0334,53.6291,53.6291,34791.0
2015-12-03 14:00:00,63.71,63.95,63.58,63.59,42558.0,53.6544,53.8565,53.5449,53.5534,42558.0
2015-12-03 14:30:00,63.6,63.79,63.48,63.76,70561.0,53.5618,53.7218,53.4607,53.6965,70561.0
2015-12-03 15:00:00,63.73,63.82,63.58,63.72,90459.0,53.6713,53.7471,53.5449,53.6628,90459.0
2015-12-03 15:30:00,63.73,64.08,63.66,64.0,221929.0,53.6713,53.966,53.6123,53.8986,221929.0
2015-12-04 09:30:00,64.25,64.77,64.07,64.22,121352.0,54.1092,54.5471,53.9576,54.0839,121352.0
2015-12-04 10:00:00,64.21,64.7,64.19,64.65,86760.0,54.0755,54.4882,54.0587,54.446,86760.0
2015-12-04 10:30:00,64.65,64.99,64.61,64.81,50764.0,54.446,54.7324,54.4124,54.5808,50764.0
2015-12-04 11:00:00,64.81,64.98,64.57,64.58,64244.0,54.5808,54.724,54.3787,54.3871,64244.0
2015-12-04 11:30:00,64.56,64.73,64.56,64.62,18247.0,54.3703,54.5134,54.3703,54.4208,18247.0
2015-12-04 12:00:00,64.59,64.66,64.48,64.64,34780.0,54.3955,54.4545,54.3029,54.4376,34780.0
2015-12-04 12:30:00,64.62,65.21,64.62,65.2,22967.0,54.4208,54.9177,54.4208,54.9092,22967.0
2015-12-04 13:00:00,65.21,65.48,65.21,65.47,24244.0,54.9177,55.145,54.9177,55.1366,24244.0
2015-12-04 13:30:00,65.47,65.52,65.25,65.5,35219.0,55.1366,55.1787,54.9513,55.1619,35219.0
2015-12-04 14:00:00,65.5,65.58,65.39,65.43,26359.0,55.1619,55.2293,55.0693,55.1029,26359.0
2015-12-04 14:30:00,65.43,65.66,65.43,65.66,50681.0,55.1029,55.2966,55.1029,55.2966,50681.0
2015-12-04 15:00:00,65.64,65.74,65.54,65.73,54427.0,55.2798,55.364,55.1956,55.3556,54427.0
2015-12-04 15:30:00,65.73,65.75,65.49,65.53,94250.0,55.3556,55.3724,55.1535,55.1872,94250.0
2015-12-07 09:30:00,65.17,65.94,65.11,65.46,98755.0,54.884,55.5324,54.8334,55.1282,98755.0
2015-12-07 10:00:00,65.45,65.71,65.41,65.66,56637.0,55.1198,55.3387,55.0861,55.2966,56637.0
2015-12-07 10:30:00,65.65,65.68,65.2,65.29,56530.0,55.2882,55.3135,54.9092,54.985,56530.0
2015-12-07 11:00:00,65.25,65.28,65.02,65.05,22216.0,54.9513,54.9766,54.7576,54.7829,22216.0
2015-12-07 11:30:00,65.08,65.88,65.08,65.84,30659.0,54.8082,55.4819,54.8082,55.4482,30659.0
2015-12-07 12:00:00,65.87,65.87,65.36,65.36,28408.0,55.4735,55.4735,55.044,55.044,28408.0
2015-12-07 12:30:00,65.33,65.34,65.09,65.19,35465.0,55.0187,55.0271,54.8166,54.9008,35465.0
2015-12-07 13:00:00,65.2,65.24,64.91,65.02,54500.0,54.9092,54.9429,54.665,54.7576,54500.0
2015-12-07 13:30:00,64.97,65.06,64.71,64.96,39790.0,54.7155,54.7913,54.4966,54.7071,39790.0
2015-12-07 14:00:00,64.94,65.05,64.83,64.9,52669.0,54.6903,54.7829,54.5976,54.6566,52669.0
2015-12-07 14:30:00,64.93,65.0,64.9,64.92,30036.0,54.6819,54.7408,54.6566,54.6734,30036.0
2015-12-07 15:00:00,64.92,65.14,64.9,65.14,45105.0,54.6734,54.8587,54.6566,54.8587,45105.0
2015-12-07 15:30:00,65.13,65.19,65.0,65.09,117639.0,54.8503,54.9008,54.7408,54.8166,117639.0
2015-12-08 09:30:00,64.38,64.51,64.06,64.09,34707.0,54.2187,54.3281,53.9492,53.9744,34707.0
2015-12-08 10:00:00,64.12,64.34,63.93,64.01,33091.0,53.9997,54.185,53.8397,53.9071,33091.0
2015-12-08 10:30:00,63.98,64.37,63.92,64.29,34452.0,53.8818,54.2102,53.8313,54.1429,34452.0
2015-12-08 11:00:00,64.32,64.94,64.32,64.64,27196.0,54.1681,54.6903,54.1681,54.4376,27196.0
2015-12-08 11:30:00,64.66,64.76,64.48,64.67,19841.0,54.4545,54.5387,54.3029,54.4629,19841.0
2015-12-08 12:00:00,64.69,64.7,64.53,64.69,19305.0,54.4797,54.4882,54.345,54.4797,19305.0
2015-12-08 12:30:00,64.68,64.71,64.57,64.7,20197.0,54.4713,54.4966,54.3787,54.4882,20197.0
2015-12-08 13:00:00,64.72,64.83,64.62,64.66,53722.0,54.505,54.5976,54.4208,54.4545,53722.0
2015-12-08 13:30:00,64.69,64.74,64.58,64.61,21470.0,54.4797,54.5218,54.3871,54.4124,21470.0
2015-12-08 14:00:00,64.59,64.85,64.58,64.75,29453.0,54.3955,54.6145,54.3871,54.5303,29453.0
2015-12-08 14:30:00,64.75,64.75,64.51,64.51,24822.0,54.5303,54.5303,54.3281,54.3281,24822.0
2015-12-08 15:00:00,64.51,64.51,64.2,64.27,52978.0,54.3281,54.3281,54.0671,54.126,52978.0
2015-12-08 15:30:00,64.27,64.39,64.19,64.24,148959.0,54.126,54.2271,54.0587,54.1008,148959.0
2015-12-09 09:30:00,64.17,64.96,64.02,64.86,133225.0,54.0418,54.7071,53.9155,54.6229,133225.0
2015-12-09 10:00:00,64.78,64.89,64.48,64.53,72926.0,54.5555,54.6482,54.3029,54.345,72926.0
2015-12-09 10:30:00,64.61,64.83,64.42,64.57,43733.0,54.4124,54.5976,54.2524,54.3787,43733.0
2015-12-09 11:00:00,64.55,64.58,64.04,64.05,19083.0,54.3618,54.3871,53.9323,53.9407,19083.0
2015-12-09 11:30:00,64.1,64.12,63.71,63.92,20538.0,53.9829,53.9997,53.6544,53.8313,20538.0
2015-12-09 12:00:00,63.87,64.04,63.59,63.59,24325.0,53.7892,53.9323,53.5534,53.5534,24325.0
2015-12-09 12:30:00,63.59,63.59,63.24,63.32,18063.0,53.5534,53.5534,53.2586,53.326,18063.0
2015-12-09 13:00:00,63.33,63.47,63.19,63.37,21663.0,53.3344,53.4523,53.2165,53.3681,21663.0
2015-12-09 13:30:00,63.33,63.89,63.27,63.85,70321.0,53.3344,53.806,53.2839,53.7723,70321.0
2015-12-09 14:00:00,63.86,63.91,63.38,63.42,26054.0,53.7807,53.8228,53.3765,53.4102,26054.0
2015-12-09 14:30:00,63.46,63.5,63.3,63.33,13300.0,53.4439,53.4776,53.3091,53.3344,13300.0
2015-12-09 15:00:00,63.3,63.72,63.29,63.69,40347.0,53.3091,53.6628,53.3007,53.6376,40347.0
2015-12-09 15:30:00,63.71,63.83,63.56,63.63,106986.0,53.6544,53.7555,53.5281,53.587,106986.0
2015-12-10 09:30:00,63.8,64.33,63.63,63.67,37078.0,53.7302,54.1766,53.587,53.6207,37078.0
2015-12-10 10:00:00,63.79,64.03,63.63,63.91,20240.0,53.7218,53.9239,53.587,53.8228,20240.0
2015-12-10 10:30:00,63.89,64.14,63.83,63.93,12902.0,53.806,54.0165,53.7555,53.8397,12902.0
2015-12-10 11:00:00,63.9,64.01,63.9,63.93,23557.0,53.8144,53.9071,53.8144,53.8397,23557.0
2015-12-10 11:30:00,63.91,63.96,63.83,63.93,14887.0,53.8228,53.865,53.7555,53.8397,14887.0
2015-12-10 12:00:00,63.92,63.99,63.78,63.96,24775.0,53.8313,53.8902,53.7134,53.865,24775.0
2015-12-10 12:30:00,63.99,64.3,63.92,64.27,21180.0,53.8902,54.1513,53.8313,54.126,21180.0
2015-12-10 13:00:00,64.27,64.33,64.19,64.28,20283.0,54.126,54.1766,54.0587,54.1344,20283.0
2015-12-10 13:30:00,64.29,64.39,64.21,64.26,23050.0,54.1429,54.2271,54.0755,54.1176,23050.0
2015-12-10 14:00:00,64.26,64.38,64.14,64.38,31220.0,54.1176,54.2187,54.0165,54.2187,31220.0
2015-12-10 14:30:00,64.4,64.43,64.11,64.13,28539.0,54.2355,54.2608,53.9913,54.0081,28539.0
2015-12-10 15:00:00,64.14,64.2,63.76,63.95,44044.0,54.0165,54.0671,53.6965,53.8565,44044.0
2015-12-10 15:30:00,63.93,63.94,63.64,63.71,121563.0,53.8397,53.8481,53.5955,53.6544,121563.0
2015-12-11 09:30:00,63.0,63.4,62.87,63.23,36535.0,53.0565,53.3933,52.947,53.2502,36535.0
2015-12-11 10:00:00,63.23,63.65,63.23,63.64,21167.0,53.2502,53.6039,53.2502,53.5955,21167.0
2015-12-11 10:30:00,63.62,63.75,63.38,63.4,27850.0,53.5786,53.6881,53.3765,53.3933,27850.0
2015-12-11 11:00:00,63.4,63.59,63.31,63.47,36211.0,53.3933,53.5534,53.3175,53.4523,36211.0
2015-12-11 11:30:00,63.48,63.64,63.35,63.4,16453.0,53.4607,53.5955,53.3512,53.3933,16453.0
2015-12-11 12:00:00,63.41,63.47,63.15,63.3,25250.0,53.4018,53.4523,53.1828,53.3091,25250.0
2015-12-11 12:30:00,63.27,63.45,63.26,63.42,16272.0,53.2839,53.4354,53.2754,53.4102,16272.0
2015-12-11 13:00:00,63.43,63.52,63.22,63.22,10864.0,53.4186,53.4944,53.2418,53.2418,10864.0
2015-12-11 13:30:00,63.24,63.33,63.15,63.22,29831.0,53.2586,53.3344,53.1828,53.2418,29831.0
2015-12-11 14:00:00,63.23,63.48,63.22,63.29,34228.0,53.2502,53.4607,53.2418,53.3007,34228.0
2015-12-11 14:30:00,63.32,63.36,63.06,63.16,32395.0,53.326,53.3597,53.107,53.1912,32395.0
2015-12-11 15:00:00,63.16,63.18,62.79,62.96,34154.0,53.1912,53.2081,52.8796,53.0228,34154.0
2015-12-11 15:30:00,62.97,62.97,62.81,62.93,94805.0,53.0312,53.0312,52.8965,52.9975,94805.0
2015-12-14 09:30:00,63.08,63.68,62.9,63.03,40576.0,53.1238,53.6291,52.9723,53.0817,40576.0
2015-12-14 10:00:00,63.12,63.82,62.83,62.9,80978.0,53.1575,53.7471,52.9133,52.9723,80978.0
2015-12-14 10:30:00,62.95,63.32,62.87,63.17,16328.0,53.0144,53.326,52.947,53.1996,16328.0
2015-12-14 11:00:00,63.09,63.09,62.71,62.89,34217.0,53.1323,53.1323,52.8122,52.9638,34217.0
2015-12-14 11:30:00,62.81,63.05,62.6,63.01,45989.0,52.8965,53.0986,52.7196,53.0649,45989.0
2015-12-14 12:00:00,63.07,63.27,62.86,63.13,20355.0,53.1154,53.2839,52.9386,53.166,20355.0
2015-12-14 12:30:00,63.17,63.29,62.91,63.25,24581.0,53.1996,53.3007,52.9807,53.267,24581.0
2015-12-14 13:00:00,63.28,63.37,62.87,62.9,19610.0,53.2923,53.3681,52.947,52.9723,19610.0
2015-12-14 13:30:00,62.9,62.95,62.68,62.77,25335.0,52.9723,53.0144,52.787,52.8628,25335.0
2015-12-14 14:00:00,62.75,62.88,62.58,62.69,22381.0,52.8459,52.9554,52.7028,52.7954,22381.0
2015-12-14 14:30:00,62.67,62.83,62.51,62.74,33312.0,52.7786,52.9133,52.6438,52.8375,33312.0
2015-12-14 15:00:00,62.73,62.74,62.48,62.71,26833.0,52.8291,52.8375,52.6185,52.8122,26833.0
2015-12-14 15:30:00,62.71,62.84,62.49,62.82,96926.0,52.8122,52.9217,52.627,52.9049,96926.0
2015-12-15 09:30:00,63.44,63.65,63.19,63.39,51519.0,53.427,53.6039,53.2165,53.3849,51519.0
2015-12-15 10:00:00,63.42,63.44,63.16,63.21,37580.0,53.4102,53.427,53.1912,53.2333,37580.0
2015-12-15 10:30:00,63.17,63.24,62.92,62.96,29658.0,53.1996,53.2586,52.9891,53.0228,29658.0
2015-12-15 11:00:00,62.95,63.16,62.9,63.08,18943.0,53.0144,53.1912,52.9723,53.1238,18943.0
2015-12-15 11:30:00,63.11,63.13,62.79,62.92,15958.0,53.1491,53.166,52.8796,52.9891,15958.0
2015-12-15 12:00:00,62.9,63.21,62.87,63.15,34046.0,52.9723,53.2333,52.947,53.1828,34046.0
2015-12-15 12:30:00,63.2,63.44,63.14,63.24,26694.0,53.2249,53.427,53.1744,53.2586,26694.0
2015-12-15 13:00:00,63.25,63.43,63.13,63.26,209990.0,53.267,53.4186,53.166,53.2754,209990.0
2015-12-15 13:30:00,63.3,63.61,63.27,63.55,20058.0,53.3091,53.5702,53.2839,53.5197,20058.0
2015-12-15 14:00:00,63.51,63.63,63.33,63.33,18727.0,53.486,53.587,53.3344,53.3344,18727.0
2015-12-15 14:30:00,63.37,63.39,63.2,63.27,40506.0,53.3681,53.3849,53.2249,53.2839,40506.0
2015-12-15 15:00:00,63.29,63.39,63.23,63.31,66957.0,53.3007,53.3849,53.2502,53.3175,66957.0
2015-12-15 15:30:00,63.31,63.51,63.23,63.3,155817.0,53.3175,53.486,53.2502,53.3091,155817.0
2015-12-16 09:30:00,63.72,64.42,63.56,64.23,88226.0,53.6628,54.2524,53.5281,54.0923,88226.0
2015-12-16 10:00:00,64.23,64.26,63.84,63.84,18275.0,54.0923,54.1176,53.7639,53.7639,18275.0
2015-12-16 10:30:00,63.84,63.9,63.54,63.75,17507.0,53.7639,53.8144,53.5112,53.6881,17507.0
2015-12-16 11:00:00,63.73,63.96,63.72,63.75,38553.0,53.6713,53.865,53.6628,53.6881,38553.0
2015-12-16 11:30:00,63.75,64.25,63.74,64.24,35996.0,53.6881,54.1092,53.6797,54.1008,35996.0
2015-12-16 12:00:00,64.23,64.51,64.19,64.3,37436.0,54.0923,54.3281,54.0587,54.1513,37436.0
2015-12-16 12:30:00,64.29,64.48,64.15,64.17,35285.0,54.1429,54.3029,54.025,54.0418,35285.0
2015-12-16 13:00:00,64.14,64.37,64.14,64.22,16305.0,54.0165,54.2102,54.0165,54.0839,16305.0
2015-12-16 13:30:00,64.22,64.55,64.11,64.36,51553.0,54.0839,54.3618,53.9913,54.2018,51553.0
2015-12-16 14:00:00,64.27,64.52,63.8,63.99,34624.0,54.126,54.3366,53.7302,53.8902,34624.0
2015-12-16 14:30:00,63.99,64.37,63.92,64.27,26286.0,53.8902,54.2102,53.8313,54.126,26286.0
2015-12-16 15:00:00,64.31,64.56,64.26,64.56,62085.0,54.1597,54.3703,54.1176,54.3703,62085.0
2015-12-16 15:30:00,64.55,64.71,64.5,64.56,71431.0,54.3618,54.4966,54.3197,54.3703,71431.0
2015-12-17 09:30:00,64.51,64.64,64.07,64.33,26396.0,54.3281,54.4376,53.9576,54.1766,26396.0
2015-12-17 10:00:00,64.41,64.43,63.92,64.0,30279.0,54.2439,54.2608,53.8313,53.8986,30279.0
2015-12-17 10:30:00,64.03,64.05,63.79,63.85,53873.0,53.9239,53.9407,53.7218,53.7723,53873.0
2015-12-17 11:00:00,63.85,64.04,63.67,63.77,51390.0,53.7723,53.9323,53.6207,53.7049,51390.0
2015-12-17 11:30:00,63.76,64.05,63.59,63.97,22683.0,53.6965,53.9407,53.5534,53.8734,22683.0
2015-12-17 12:00:00,63.94,64.06,63.75,63.89,17006.0,53.8481,53.9492,53.6881,53.806,17006.0
2015-12-17 12:30:00,63.9,63.92,63.54,63.73,16898.0,53.8144,53.8313,53.5112,53.6713,16898.0
2015-12-17 13:00:00,63.75,63.91,63.67,63.67,15780.0,53.6881,53.8228,53.6207,53.6207,15780.0
2015-12-17 13:30:00,63.72,63.95,63.63,63.83,25841.0,53.6628,53.8565,53.587,53.7555,25841.0
2015-12-17 14:00:00,63.83,63.83,63.57,63.59,23738.0,53.7555,53.7555,53.5365,53.5534,23738.0
2015-12-17 14:30:00,63.58,63.63,63.35,63.46,35931.0,53.5449,53.587,53.3512,53.4439,35931.0
2015-12-17 15:00:00,63.46,63.51,63.32,63.46,48279.0,53.4439,53.486,53.326,53.4439,48279.0
2015-12-17 15:30:00,63.44,63.61,63.06,63.06,98086.0,53.427,53.5702,53.107,53.107,98086.0
2015-12-18 09:30:00,62.9,63.32,62.72,62.87,80715.0,52.9723,53.326,52.8207,52.947,80715.0
2015-12-18 10:00:00,62.87,62.87,62.62,62.74,40708.0,52.947,52.947,52.7365,52.8375,40708.0
2015-12-18 10:30:00,62.7,62.7,62.38,62.47,29743.0,52.8038,52.8038,52.5343,52.6101,29743.0
2015-12-18 11:00:00,62.5,62.63,62.46,62.54,19108.0,52.6354,52.7449,52.6017,52.6691,19108.0
2015-12-18 11:30:00,62.54,62.55,62.35,62.44,35027.0,52.6691,52.6775,52.5091,52.5849,35027.0
2015-12-18 12:00:00,62.39,62.39,62.17,62.29,24016.0,52.5428,52.5428,52.3575,52.4585,24016.0
2015-12-18 12:30:00,62.28,62.5,62.17,62.41,17928.0,52.4501,52.6354,52.3575,52.5596,17928.0
2015-12-18 13:00:00,62.44,62.62,62.34,62.38,13208.0,52.5849,52.7365,52.5006,52.5343,13208.0
2015-12-18 13:30:00,62.39,62.48,62.3,62.39,23947.0,52.5428,52.6185,52.467,52.5428,23947.0
2015-12-18 14:00:00,62.41,62.53,62.3,62.48,12212.0,52.5596,52.6607,52.467,52.6185,12212.0
2015-12-18 14:30:00,62.51,62.52,62.28,62.33,12019.0,52.6438,52.6522,52.4501,52.4922,12019.0
2015-12-18 15:00:00,62.36,62.41,62.14,62.22,24885.0,52.5175,52.5596,52.3322,52.3996,24885.0
2015-12-18 15:30:00,62.22,62.31,61.99,62.04,210886.0,52.3996,52.4754,52.2059,52.248,210886.0
2015-12-21 09:30:00,62.67,63.21,62.43,63.16,64434.0,52.7786,53.2333,52.5764,53.1912,64434.0
2015-12-21 10:00:00,63.17,63.35,62.98,63.15,36611.0,53.1996,53.3512,53.0396,53.1828,36611.0
2015-12-21 10:30:00,63.15,63.31,62.93,63.05,25408.0,53.1828,53.3175,52.9975,53.0986,25408.0
2015-12-21 11:00:00,63.09,63.1,62.62,62.68,21877.0,53.1323,53.1407,52.7365,52.787,21877.0
2015-12-21 11:30:00,62.72,62.76,62.46,62.59,14639.0,52.8207,52.8544,52.6017,52.7112,14639.0
2015-12-21 12:00:00,62.59,62.8,62.46,62.73,29639.0,52.7112,52.888,52.6017,52.8291,29639.0
2015-12-21 12:30:00,62.68,62.95,62.68,62.88,17446.0,52.787,53.0144,52.787,52.9554,17446.0
2015-12-21 13:00:00,62.9,62.97,62.79,62.8,14875.0,52.9723,53.0312,52.8796,52.888,14875.0
2015-12-21 13:30:00,62.81,62.91,62.79,62.84,13724.0,52.8965,52.9807,52.8796,52.9217,13724.0
2015-12-21 14:00:00,62.82,62.86,62.5,62.56,13139.0,52.9049,52.9386,52.6354,52.6859,13139.0
2015-12-21 14:30:00,62.57,62.66,62.55,62.64,11314.0,52.6943,52.7701,52.6775,52.7533,11314.0
2015-12-21 15:00:00,62.65,62.67,62.54,62.64,15045.0,52.7617,52.7786,52.6691,52.7533,15045.0
2015-12-21 15:30:00,62.67,62.93,62.58,62.91,74142.0,52.7786,52.9975,52.7028,52.9807,74142.0
2015-12-22 09:30:00,63.01,63.17,62.81,62.86,67950.0,53.0649,53.1996,52.8965,52.9386,67950.0
2015-12-22 10:00:00,62.85,62.85,62.36,62.41,28260.0,52.9301,52.9301,52.5175,52.5596,28260.0
2015-12-22 10:30:00,62.42,62.65,62.37,62.48,18067.0,52.568,52.7617,52.5259,52.6185,18067.0
2015-12-22 11:00:00,62.48,62.52,62.32,62.36,30882.0,52.6185,52.6522,52.4838,52.5175,30882.0
2015-12-22 11:30:00,62.38,62.7,62.34,62.7,11341.0,52.5343,52.8038,52.5006,52.8038,11341.0
2015-12-22 12:00:00,62.7,62.7,62.44,62.53,10769.0,52.8038,52.8038,52.5849,52.6607,10769.0
2015-12-22 12:30:00,62.51,62.69,62.48,62.69,18147.0,52.6438,52.7954,52.6185,52.7954,18147.0
2015-12-22 13:00:00,62.69,62.76,62.56,62.64,17793.0,52.7954,52.8544,52.6859,52.7533,17793.0
2015-12-22 13:30:00,62.64,62.88,62.56,62.88,39435.0,52.7533,52.9554,52.6859,52.9554,39435.0
2015-12-22 14:00:00,62.9,62.96,62.84,62.92,17160.0,52.9723,53.0228,52.9217,52.9891,17160.0
2015-12-22 14:30:00,62.93,63.01,62.82,63.01,24927.0,52.9975,53.0649,52.9049,53.0649,24927.0
2015-12-22 15:00:00,63.01,63.28,62.98,63.22,20661.0,53.0649,53.2923,53.0396,53.2418,20661.0
2015-12-22 15:30:00,63.23,63.24,62.94,63.09,49800.0,53.2502,53.2586,53.0059,53.1323,49800.0
2015-12-23 09:30:00,63.44,63.78,62.96,63.78,80175.0,53.427,53.7134,53.0228,53.7134,80175.0
2015-12-23 10:00:00,63.82,63.94,63.65,63.73,19271.0,53.7471,53.8481,53.6039,53.6713,19271.0
2015-12-23 10:30:00,63.74,63.75,63.39,63.55,32207.0,53.6797,53.6881,53.3849,53.5197,32207.0
2015-12-23 11:00:00,63.56,63.75,63.5,63.6,26752.0,53.5281,53.6881,53.4776,53.5618,26752.0
2015-12-23 11:30:00,63.62,63.69,63.53,63.58,23756.0,53.5786,53.6376,53.5028,53.5449,23756.0
2015-12-23 12:00:00,63.59,63.69,63.54,63.59,23794.0,53.5534,53.6376,53.5112,53.5534,23794.0
2015-12-23 12:30:00,63.58,63.63,63.56,63.62,26203.0,53.5449,53.587,53.5281,53.5786,26203.0
2015-12-23 13:00:00,63.62,63.63,63.58,63.62,28390.0,53.5786,53.587,53.5449,53.5786,28390.0
2015-12-23 13:30:00,63.63,63.78,63.59,63.78,90137.0,53.587,53.7134,53.5534,53.7134,90137.0
2015-12-23 14:00:00,63.75,63.82,63.72,63.8,34795.0,53.6881,53.7471,53.6628,53.7302,34795.0
2015-12-23 14:30:00,63.79,63.91,63.79,63.91,25750.0,53.7218,53.8228,53.7218,53.8228,25750.0
2015-12-23 15:00:00,63.91,63.91,63.83,63.85,34441.0,53.8228,53.8228,53.7555,53.7723,34441.0
2015-12-23 15:30:00,63.84,63.96,63.72,63.92,78798.0,53.7639,53.865,53.6628,53.8313,78798.0
2015-12-24 09:30:00,63.98,64.23,63.53,63.67,42879.0,53.8818,54.0923,53.5028,53.6207,42879.0
2015-12-24 10:00:00,63.66,63.95,63.66,63.83,10000.0,53.6123,53.8565,53.6123,53.7555,10000.0
2015-12-24 10:30:00,63.89,63.9,63.67,63.89,34999.0,53.806,53.8144,53.6207,53.806,34999.0
2015-12-24 11:00:00,63.84,63.98,63.84,63.94,11926.0,53.7639,53.8818,53.7639,53.8481,11926.0
2015-12-24 11:30:00,63.96,64.14,63.9,64.13,10412.0,53.865,54.0165,53.8144,54.0081,10412.0
2015-12-24 12:00:00,64.12,64.29,64.08,64.24,13061.0,53.9997,54.1429,53.966,54.1008,13061.0
2015-12-24 12:30:00,64.25,64.33,64.03,64.03,17620.0,54.1092,54.1766,53.9239,53.9239,17620.0
2015-12-28 09:30:00,63.7,63.93,63.43,63.48,13072.0,53.646,53.8397,53.4186,53.4607,13072.0
2015-12-28 10:00:00,63.42,63.56,63.3,63.56,8076.0,53.4102,53.5281,53.3091,53.5281,8076.0
2015-12-28 10:30:00,63.51,63.54,63.36,63.48,14096.0,53.486,53.5112,53.3597,53.4607,14096.0
2015-12-28 11:00:00,63.5,63.73,63.47,63.61,10080.0,53.4776,53.6713,53.4523,53.5702,10080.0
2015-12-28 11:30:00,63.65,63.88,63.65,63.72,5362.0,53.6039,53.7976,53.6039,53.6628,5362.0
2015-12-28 12:00:00,63.77,63.84,63.67,63.82,6292.0,53.7049,53.7639,53.6207,53.7471,6292.0
2015-12-28 12:30:00,63.8,63.88,63.74,63.77,23670.0,53.7302,53.7976,53.6797,53.7049,23670.0
2015-12-28 13:00:00,63.75,64.13,63.75,64.11,47244.0,53.6881,54.0081,53.6881,53.9913,47244.0
2015-12-28 13:30:00,64.12,64.2,64.0,64.04,5489.0,53.9997,54.0671,53.8986,53.9323,5489.0
2015-12-28 14:00:00,64.03,64.1,63.87,64.0,15120.0,53.9239,53.9829,53.7892,53.8986,15120.0
2015-12-28 14:30:00,63.98,64.03,63.93,63.97,8441.0,53.8818,53.9239,53.8397,53.8734,8441.0
2015-12-28 15:00:00,63.97,63.99,63.87,63.94,18548.0,53.8734,53.8902,53.7892,53.8481,18548.0
2015-12-28 15:30:00,63.94,64.0,63.84,64.0,49167.0,53.8481,53.8986,53.7639,53.8986,49167.0
2015-12-29 09:30:00,64.47,64.47,63.95,64.0,52222.0,54.2945,54.2945,53.8565,53.8986,52222.0
2015-12-29 10:00:00,64.0,64.07,63.77,63.77,31213.0,53.8986,53.9576,53.7049,53.7049,31213.0
2015-12-29 10:30:00,63.77,63.85,63.44,63.45,52264.0,53.7049,53.7723,53.427,53.4354,52264.0
2015-12-29 11:00:00,63.43,63.52,63.35,63.48,92669.0,53.4186,53.4944,53.3512,53.4607,92669.0
2015-12-29 11:30:00,63.52,63.55,63.36,63.43,19506.0,53.4944,53.5197,53.3597,53.4186,19506.0
2015-12-29 12:00:00,63.43,63.52,63.33,63.46,24668.0,53.4186,53.4944,53.3344,53.4439,24668.0
2015-12-29 12:30:00,63.45,63.5,63.23,63.5,27260.0,53.4354,53.4776,53.2502,53.4776,27260.0
2015-12-29 13:00:00,63.52,63.69,63.43,63.53,18175.0,53.4944,53.6376,53.4186,53.5028,18175.0
2015-12-29 13:30:00,63.52,63.63,63.44,63.57,26939.0,53.4944,53.587,53.427,53.5365,26939.0
2015-12-29 14:00:00,63.59,63.61,63.4,63.51,32573.0,53.5534,53.5702,53.3933,53.486,32573.0
2015-12-29 14:30:00,63.51,63.69,63.48,63.6,35691.0,53.486,53.6376,53.4607,53.5618,35691.0
2015-12-29 15:00:00,63.63,63.67,63.5,63.6,46004.0,53.587,53.6207,53.4776,53.5618,46004.0
2015-12-29 15:30:00,63.65,63.67,63.57,63.6,75739.0,53.6039,53.6207,53.5365,53.5618,75739.0
2015-12-30 09:30:00,63.22,63.89,62.98,63.61,77534.0,53.2418,53.806,53.0396,53.5702,77534.0
2015-12-30 10:00:00,63.7,63.77,63.63,63.7,109617.0,53.646,53.7049,53.587,53.646,109617.0
2015-12-30 10:30:00,63.7,63.77,63.68,63.75,84694.0,53.646,53.7049,53.6291,53.6881,84694.0
2015-12-30 11:00:00,63.75,63.77,63.72,63.74,47962.0,53.6881,53.7049,53.6628,53.6797,47962.0
2015-12-30 11:30:00,63.75,63.77,63.58,63.59,58442.0,53.6881,53.7049,53.5449,53.5534,58442.0
2015-12-30 12:00:00,63.61,63.71,63.45,63.66,82718.0,53.5702,53.6544,53.4354,53.6123,82718.0
2015-12-30 12:30:00,63.67,63.68,63.49,63.53,21850.0,53.6207,53.6291,53.4691,53.5028,21850.0
2015-12-30 13:00:00,63.52,63.6,63.44,63.49,31446.0,53.4944,53.5618,53.427,53.4691,31446.0
2015-12-30 13:30:00,63.5,63.66,63.48,63.64,29790.0,53.4776,53.6123,53.4607,53.5955,29790.0
2015-12-30 14:00:00,63.65,63.68,63.54,63.6,38812.0,53.6039,53.6291,53.5112,53.5618,38812.0
2015-12-30 14:30:00,63.59,63.64,63.47,63.56,31953.0,53.5534,53.5955,53.4523,53.5281,31953.0
2015-12-30 15:00:00,63.56,63.58,63.46,63.5,36528.0,53.5281,53.5449,53.4439,53.4776,36528.0
2015-12-30 15:30:00,63.49,63.49,63.2,63.33,113225.0,53.4691,53.4691,53.2249,53.3344,113225.0
2015-12-31 09:30:00,63.2,63.4,63.11,63.13,28800.0,53.2249,53.3933,53.1491,53.166,28800.0
2015-12-31 10:00:00,63.14,63.25,63.04,63.14,23364.0,53.1744,53.267,53.0902,53.1744,23364.0
2015-12-31 10:30:00,63.14,63.17,62.99,63.16,21710.0,53.1744,53.1996,53.0481,53.1912,21710.0
2015-12-31 11:00:00,63.18,63.42,63.18,63.33,19942.0,53.2081,53.4102,53.2081,53.3344,19942.0
2015-12-31 11:30:00,63.32,63.53,63.29,63.51,26086.0,53.326,53.5028,53.3007,53.486,26086.0
2015-12-31 12:00:00,63.53,63.67,63.5,63.61,20679.0,53.5028,53.6207,53.4776,53.5702,20679.0
2015-12-31 12:30:00,63.62,63.64,63.49,63.5,34325.0,53.5786,53.5955,53.4691,53.4776,34325.0
2015-12-31 13:00:00,63.49,63.53,63.31,63.46,12823.0,53.4691,53.5028,53.3175,53.4439,12823.0
2015-12-31 13:30:00,63.46,63.53,63.44,63.49,15686.0,53.4439,53.5028,53.427,53.4691,15686.0
2015-12-31 14:00:00,63.5,63.5,63.26,63.3,17153.0,53.4776,53.4776,53.2754,53.3091,17153.0
2015-12-31 14:30:00,63.3,63.3,63.13,63.26,19594.0,53.3091,53.3091,53.166,53.2754,19594.0
2015-12-31 15:00:00,63.23,63.23,62.95,62.95,27414.0,53.2502,53.2502,53.0144,53.0144,27414.0
2015-12-31 15:30:00,62.96,63.07,62.63,62.66,158426.0,53.0228,53.1154,52.7449,52.7701,158426.0
2016-01-04 09:30:00,61.68,61.75,60.15,61.25,128020.0,51.9448,52.0038,50.6563,51.5827,128020.0
2016-01-04 10:00:00,61.25,61.31,60.87,60.99,173288.0,51.5827,51.6332,51.2627,51.3637,173288.0
2016-01-04 10:30:00,60.98,61.26,60.97,61.1,65718.0,51.3553,51.5911,51.3469,51.4564,65718.0
2016-01-04 11:00:00,61.09,61.11,60.79,61.0,49172.0,51.4479,51.4648,51.1953,51.3721,49172.0
2016-01-04 11:30:00,60.97,61.2,60.88,61.14,34422.0,51.3469,51.5406,51.2711,51.49,34422.0
2016-01-04 12:00:00,61.1,61.22,60.79,61.03,39741.0,51.4564,51.5574,51.1953,51.3974,39741.0
2016-01-04 12:30:00,61.0,61.19,60.93,61.11,33766.0,51.3721,51.5322,51.3132,51.4648,33766.0
2016-01-04 13:00:00,61.12,61.21,61.0,61.05,28593.0,51.4732,51.549,51.3721,51.4142,28593.0
2016-01-04 13:30:00,61.05,61.22,61.01,61.12,47290.0,51.4142,51.5574,51.3806,51.4732,47290.0
2016-01-04 14:00:00,61.11,61.22,61.05,61.12,40633.0,51.4648,51.5574,51.4142,51.4732,40633.0
2016-01-04 14:30:00,61.09,61.2,61.04,61.06,78856.0,51.4479,51.5406,51.4058,51.4227,78856.0
2016-01-04 15:00:00,61.07,61.08,60.71,60.79,51442.0,51.4311,51.4395,51.1279,51.1953,51442.0
2016-01-04 15:30:00,60.79,61.23,60.78,61.2,168977.0,51.1953,51.5658,51.1869,51.5406,168977.0
2016-01-05 09:30:00,61.14,61.59,61.13,61.28,33023.0,51.49,51.869,51.4816,51.6079,33023.0
2016-01-05 10:00:00,61.25,61.5,61.25,61.34,20851.0,51.5827,51.7932,51.5827,51.6585,20851.0
2016-01-05 10:30:00,61.33,61.55,61.26,61.54,51495.0,51.6501,51.8353,51.5911,51.8269,51495.0
2016-01-05 11:00:00,61.53,61.56,61.25,61.35,17637.0,51.8185,51.8438,51.5827,51.6669,17637.0
2016-01-05 11:30:00,61.36,61.51,61.26,61.32,28098.0,51.6753,51.8016,51.5911,51.6416,28098.0
2016-01-05 12:00:00,61.31,61.31,61.01,61.1,27305.0,51.6332,51.6332,51.3806,51.4564,27305.0
2016-01-05 12:30:00,61.08,61.15,60.95,61.01,48137.0,51.4395,51.4985,51.33,51.3806,48137.0
2016-01-05 13:00:00,61.02,61.28,61.01,61.26,20775.0,51.389,51.6079,51.3806,51.5911,20775.0
2016-01-05 13:30:00,61.3,61.54,61.28,61.43,30502.0,51.6248,51.8269,51.6079,51.7343,30502.0
2016-01-05 14:00:00,61.41,61.59,61.29,61.5,37819.0,51.7174,51.869,51.6164,51.7932,37819.0
2016-01-05 14:30:00,61.49,61.67,61.46,61.56,48172.0,51.7848,51.9364,51.7595,51.8438,48172.0
2016-01-05 15:00:00,61.55,61.6,61.47,61.57,48490.0,51.8353,51.8774,51.768,51.8522,48490.0
2016-01-05 15:30:00,61.57,61.77,61.52,61.64,98750.0,51.8522,52.0206,51.8101,51.9111,98750.0
2016-01-06 09:30:00,60.86,61.38,60.74,61.35,48626.0,51.2542,51.6922,51.1532,51.6669,48626.0
2016-01-06 10:00:00,61.35,61.53,61.04,61.45,32100.0,51.6669,51.8185,51.4058,51.7511,32100.0
2016-01-06 10:30:00,61.41,61.42,61.0,61.02,29584.0,51.7174,51.7259,51.3721,51.389,29584.0
2016-01-06 11:00:00,61.03,61.28,61.03,61.23,54765.0,51.3974,51.6079,51.3974,51.5658,54765.0
2016-01-06 11:30:00,61.22,61.38,61.02,61.03,38032.0,51.5574,51.6922,51.389,51.3974,38032.0
2016-01-06 12:00:00,61.01,61.12,60.96,61.06,21797.0,51.3806,51.4732,51.3385,51.4227,21797.0
2016-01-06 12:30:00,61.03,61.28,60.95,61.19,19971.0,51.3974,51.6079,51.33,51.5322,19971.0
2016-01-06 13:00:00,61.19,61.19,60.86,60.97,14773.0,51.5322,51.5322,51.2542,51.3469,14773.0
2016-01-06 13:30:00,60.97,60.99,60.72,60.73,16659.0,51.3469,51.3637,51.1363,51.1448,16659.0
2016-01-06 14:00:00,60.75,60.97,60.71,60.89,22895.0,51.1616,51.3469,51.1279,51.2795,22895.0
2016-01-06 14:30:00,60.92,60.95,60.56,60.57,13704.0,51.3048,51.33,51.0016,51.01,13704.0
2016-01-06 15:00:00,60.59,60.79,60.54,60.78,21048.0,51.0269,51.1953,50.9847,51.1869,21048.0
2016-01-06 15:30:00,60.79,60.97,60.75,60.94,96355.0,51.1953,51.3469,51.1616,51.3216,96355.0
2016-01-07 09:30:00,59.83,60.42,59.78,60.34,40175.0,50.3868,50.8837,50.3447,50.8163,40175.0
2016-01-07 10:00:00,60.3,60.31,59.91,59.93,26278.0,50.7826,50.791,50.4542,50.471,26278.0
2016-01-07 10:30:00,59.94,60.16,59.94,60.15,22881.0,50.4794,50.6647,50.4794,50.6563,22881.0
2016-01-07 11:00:00,60.17,60.23,59.96,60.12,26482.0,50.6731,50.7237,50.4963,50.631,26482.0
2016-01-07 11:30:00,60.1,60.23,59.99,59.99,23506.0,50.6142,50.7237,50.5216,50.5216,23506.0
2016-01-07 12:00:00,59.97,60.19,59.97,60.01,18177.0,50.5047,50.69,50.5047,50.5384,18177.0
2016-01-07 12:30:00,60.0,60.09,59.9,59.92,25834.0,50.53,50.6058,50.4458,50.4626,25834.0
2016-01-07 13:00:00,59.93,59.97,59.6,59.66,29048.0,50.471,50.5047,50.1931,50.2436,29048.0
2016-01-07 13:30:00,59.66,59.68,59.44,59.61,26959.0,50.2436,50.2605,50.0584,50.2015,26959.0
2016-01-07 14:00:00,59.62,59.64,59.48,59.5,32911.0,50.21,50.2268,50.092,50.1089,32911.0
2016-01-07 14:30:00,59.48,59.58,59.39,59.39,42509.0,50.092,50.1763,50.0163,50.0163,42509.0
2016-01-07 15:00:00,59.39,59.39,59.13,59.17,58450.0,50.0163,50.0163,49.7973,49.831,58450.0
2016-01-07 15:30:00,59.16,59.44,59.08,59.09,219132.0,49.8226,50.0584,49.7552,49.7636,219132.0
2016-01-08 09:30:00,59.6,60.15,59.27,60.15,75848.0,50.1931,50.6563,49.9152,50.6563,75848.0
2016-01-08 10:00:00,60.15,60.15,59.7,59.92,65288.0,50.6563,50.6563,50.2773,50.4626,65288.0
2016-01-08 10:30:00,59.94,60.08,59.81,60.07,27359.0,50.4794,50.5973,50.37,50.5889,27359.0
2016-01-08 11:00:00,60.05,60.22,59.92,59.95,30920.0,50.5721,50.7153,50.4626,50.4879,30920.0
2016-01-08 11:30:00,59.97,59.97,59.64,59.94,32152.0,50.5047,50.5047,50.2268,50.4794,32152.0
2016-01-08 12:00:00,59.97,60.21,59.91,60.21,37812.0,50.5047,50.7068,50.4542,50.7068,37812.0
2016-01-08 12:30:00,60.19,60.29,60.14,60.26,30479.0,50.69,50.7742,50.6479,50.7489,30479.0
2016-01-08 13:00:00,60.26,60.37,60.16,60.27,47029.0,50.7489,50.8416,50.6647,50.7574,47029.0
2016-01-08 13:30:00,60.25,60.42,60.06,60.12,45119.0,50.7405,50.8837,50.5805,50.631,45119.0
2016-01-08 14:00:00,60.1,60.27,60.07,60.12,66564.0,50.6142,50.7574,50.5889,50.631,66564.0
2016-01-08 14:30:00,60.09,60.36,60.05,60.32,89335.0,50.6058,50.8332,50.5721,50.7995,89335.0
2016-01-08 15:00:00,60.31,60.44,60.17,60.21,92403.0,50.791,50.9005,50.6731,50.7068,92403.0
2016-01-08 15:30:00,60.21,60.21,59.62,59.73,268554.0,50.7068,50.7068,50.21,50.3026,268554.0
2016-01-11 09:30:00,59.84,60.22,59.38,59.56,62582.0,50.3952,50.7153,50.0078,50.1594,62582.0
2016-01-11 10:00:00,59.59,59.96,59.47,59.96,71193.0,50.1847,50.4963,50.0836,50.4963,71193.0
2016-01-11 10:30:00,60.0,60.2,59.67,59.7,54688.0,50.53,50.6984,50.2521,50.2773,54688.0
2016-01-11 11:00:00,59.68,59.86,59.57,59.76,48479.0,50.2605,50.4121,50.1678,50.3279,48479.0
2016-01-11 11:30:00,59.76,59.86,59.63,59.72,43937.0,50.3279,50.4121,50.2184,50.2942,43937.0
2016-01-11 12:00:00,59.75,59.87,59.59,59.6,37446.0,50.3194,50.4205,50.1847,50.1931,37446.0
2016-01-11 12:30:00,59.61,59.64,59.38,59.4,35918.0,50.2015,50.2268,50.0078,50.0247,35918.0
2016-01-11 13:00:00,59.41,59.47,59.04,59.12,48552.0,50.0331,50.0836,49.7215,49.7889,48552.0
2016-01-11 13:30:00,59.13,59.19,58.85,58.87,38882.0,49.7973,49.8478,49.5615,49.5783,38882.0
2016-01-11 14:00:00,58.9,59.09,58.79,59.06,50594.0,49.6036,49.7636,49.511,49.7383,50594.0
2016-01-11 14:30:00,59.08,59.2,58.99,59.19,59631.0,49.7552,49.8562,49.6794,49.8478,59631.0
2016-01-11 15:00:00,59.19,59.59,59.04,59.55,65570.0,49.8478,50.1847,49.7215,50.151,65570.0
2016-01-11 15:30:00,59.56,59.91,59.55,59.7,206908.0,50.1594,50.4542,50.151,50.2773,206908.0
2016-01-12 09:30:00,60.05,60.41,59.87,60.26,49013.0,50.5721,50.8753,50.4205,50.7489,49013.0
2016-01-12 10:00:00,60.25,60.48,60.24,60.38,52826.0,50.7405,50.9342,50.7321,50.85,52826.0
2016-01-12 10:30:00,60.38,60.49,60.33,60.35,47522.0,50.85,50.9426,50.8079,50.8247,47522.0
2016-01-12 11:00:00,60.34,60.36,59.74,59.76,34270.0,50.8163,50.8332,50.311,50.3279,34270.0
2016-01-12 11:30:00,59.76,60.01,59.61,59.98,64843.0,50.3279,50.5384,50.2015,50.5131,64843.0
2016-01-12 12:00:00,59.96,60.24,59.94,60.0,118118.0,50.4963,50.7321,50.4794,50.53,118118.0
2016-01-12 12:30:00,59.98,60.02,59.87,59.87,67835.0,50.5131,50.5468,50.4205,50.4205,67835.0
2016-01-12 13:00:00,59.86,59.92,59.48,59.49,27002.0,50.4121,50.4626,50.092,50.1005,27002.0
2016-01-12 13:30:00,59.47,59.71,59.42,59.48,38055.0,50.0836,50.2857,50.0415,50.092,38055.0
2016-01-12 14:00:00,59.47,59.54,59.29,59.52,29275.0,50.0836,50.1426,49.932,50.1257,29275.0
2016-01-12 14:30:00,59.54,59.73,59.45,59.6,38415.0,50.1426,50.3026,50.0668,50.1931,38415.0
2016-01-12 15:00:00,59.61,59.83,59.39,59.77,49034.0,50.2015,50.3868,50.0163,50.3363,49034.0
2016-01-12 15:30:00,59.77,60.01,59.69,59.91,111629.0,50.3363,50.5384,50.2689,50.4542,111629.0
2016-01-13 09:30:00,59.94,60.33,59.89,60.3,39685.0,50.4794,50.8079,50.4373,50.7826,39685.0
2016-01-13 10:00:00,60.28,60.52,60.23,60.35,36971.0,50.7658,50.9679,50.7237,50.8247,36971.0
2016-01-13 10:30:00,60.35,60.35,59.92,60.02,35718.0,50.8247,50.8247,50.4626,50.5468,35718.0
2016-01-13 11:00:00,60.01,60.08,59.78,59.97,41403.0,50.5384,50.5973,50.3447,50.5047,41403.0
2016-01-13 11:30:00,59.96,59.98,59.69,59.7,41749.0,50.4963,50.5131,50.2689,50.2773,41749.0
2016-01-13 12:00:00,59.72,59.83,59.66,59.8,32536.0,50.2942,50.3868,50.2436,50.3615,32536.0
2016-01-13 12:30:00,59.82,59.82,59.63,59.66,25906.0,50.3784,50.3784,50.2184,50.2436,25906.0
2016-01-13 13:00:00,59.66,59.67,59.25,59.26,44681.0,50.2436,50.2521,49.8984,49.9068,44681.0
2016-01-13 13:30:00,59.29,59.31,59.09,59.09,39803.0,49.932,49.9489,49.7636,49.7636,39803.0
2016-01-13 14:00:00,59.1,59.15,58.72,58.92,60812.0,49.772,49.8141,49.452,49.6204,60812.0
2016-01-13 14:30:00,58.93,58.99,58.46,58.81,53118.0,49.6289,49.6794,49.233,49.5278,53118.0
2016-01-13 15:00:00,58.81,58.93,58.66,58.82,43655.0,49.5278,49.6289,49.4015,49.5362,43655.0
2016-01-13 15:30:00,58.8,58.96,58.6,58.65,205495.0,49.5194,49.6541,49.3509,49.3931,205495.0
2016-01-14 09:30:00,58.84,59.19,58.72,58.89,57535.0,49.5531,49.8478,49.452,49.5952,57535.0
2016-01-14 10:00:00,58.95,59.89,58.85,59.89,111149.0,49.6457,50.4373,49.5615,50.4373,111149.0
2016-01-14 10:30:00,59.89,60.52,59.77,60.11,92011.0,50.4373,50.9679,50.3363,50.6226,92011.0
2016-01-14 11:00:00,60.1,60.15,59.83,59.99,63764.0,50.6142,50.6563,50.3868,50.5216,63764.0
2016-01-14 11:30:00,59.99,60.04,59.7,59.87,68093.0,50.5216,50.5637,50.2773,50.4205,68093.0
2016-01-14 12:00:00,59.89,59.94,59.62,59.66,36507.0,50.4373,50.4794,50.21,50.2436,36507.0
2016-01-14 12:30:00,59.68,59.9,59.6,59.72,47882.0,50.2605,50.4458,50.1931,50.2942,47882.0
2016-01-14 13:00:00,59.73,59.98,59.73,59.85,23707.0,50.3026,50.5131,50.3026,50.4037,23707.0
2016-01-14 13:30:00,59.87,59.9,59.73,59.88,23191.0,50.4205,50.4458,50.3026,50.4289,23191.0
2016-01-14 14:00:00,59.89,60.03,59.81,59.98,41830.0,50.4373,50.5552,50.37,50.5131,41830.0
2016-01-14 14:30:00,59.99,60.22,59.98,60.19,35716.0,50.5216,50.7153,50.5131,50.69,35716.0
2016-01-14 15:00:00,60.19,60.3,60.16,60.17,58576.0,50.69,50.7826,50.6647,50.6731,58576.0
2016-01-14 15:30:00,60.18,60.19,59.89,59.93,123039.0,50.6816,50.69,50.4373,50.471,123039.0
2016-01-15 09:30:00,58.23,58.86,58.23,58.62,65623.0,49.0393,49.5699,49.0393,49.3678,65623.0
2016-01-15 10:00:00,58.55,58.99,58.42,58.99,69216.0,49.3088,49.6794,49.1994,49.6794,69216.0
2016-01-15 10:30:00,58.92,59.19,58.59,58.59,32963.0,49.6204,49.8478,49.3425,49.3425,32963.0
2016-01-15 11:00:00,58.63,58.84,58.54,58.76,27945.0,49.3762,49.5531,49.3004,49.4857,27945.0
2016-01-15 11:30:00,58.78,58.89,58.66,58.83,33509.0,49.5025,49.5952,49.4015,49.5446,33509.0
2016-01-15 12:00:00,58.76,58.81,58.05,58.15,45834.0,49.4857,49.5278,48.8878,48.972,45834.0
2016-01-15 12:30:00,58.15,58.48,57.87,58.43,17884.0,48.972,49.2499,48.7362,49.2078,17884.0
2016-01-15 13:00:00,58.43,58.6,58.31,58.6,27318.0,49.2078,49.3509,49.1067,49.3509,27318.0
2016-01-15 13:30:00,58.58,58.87,58.56,58.75,46692.0,49.3341,49.5783,49.3173,49.4773,46692.0
2016-01-15 14:00:00,58.77,59.0,58.68,58.68,55606.0,49.4941,49.6878,49.4183,49.4183,55606.0
2016-01-15 14:30:00,58.65,59.1,58.61,59.1,32084.0,49.3931,49.772,49.3594,49.772,32084.0
2016-01-15 15:00:00,59.1,59.17,58.76,58.96,46616.0,49.772,49.831,49.4857,49.6541,46616.0
2016-01-15 15:30:00,58.95,59.02,58.77,58.95,143236.0,49.6457,49.7047,49.4941,49.6457,143236.0
2016-01-19 09:30:00,59.65,59.65,58.93,59.59,50827.0,50.2352,50.2352,49.6289,50.1847,50827.0
2016-01-19 10:00:00,59.59,59.59,59.21,59.52,62768.0,50.1847,50.1847,49.8647,50.1257,62768.0
2016-01-19 10:30:00,59.56,59.56,59.14,59.16,26717.0,50.1594,50.1594,49.8057,49.8226,26717.0
2016-01-19 11:00:00,59.16,59.38,59.15,59.36,21389.0,49.8226,50.0078,49.8141,49.991,21389.0
2016-01-19 11:30:00,59.36,59.42,59.21,59.21,71682.0,49.991,50.0415,49.8647,49.8647,71682.0
2016-01-19 12:00:00,59.23,59.25,58.96,59.12,30301.0,49.8815,49.8984,49.6541,49.7889,30301.0
2016-01-19 12:30:00,59.11,59.17,58.92,59.01,31503.0,49.7804,49.831,49.6204,49.6962,31503.0
2016-01-19 13:00:00,59.03,59.14,58.92,58.93,23513.0,49.7131,49.8057,49.6204,49.6289,23513.0
2016-01-19 13:30:00,58.89,59.02,58.89,58.97,30819.0,49.5952,49.7047,49.5952,49.6625,30819.0
2016-01-19 14:00:00,58.98,59.04,58.52,58.57,27230.0,49.671,49.7215,49.2836,49.3257,27230.0
2016-01-19 14:30:00,58.59,58.67,58.36,58.54,25225.0,49.3425,49.4099,49.1488,49.3004,25225.0
2016-01-19 15:00:00,58.52,58.98,58.52,58.98,27128.0,49.2836,49.671,49.2836,49.671,27128.0
2016-01-19 15:30:00,58.99,59.22,58.87,58.96,129682.0,49.6794,49.8731,49.5783,49.6541,129682.0
2016-01-20 09:30:00,58.17,58.55,57.54,58.15,38354.0,48.9888,49.3088,48.4582,48.972,38354.0
2016-01-20 10:00:00,58.18,58.27,57.66,58.14,45841.0,48.9972,49.073,48.5593,48.9635,45841.0
2016-01-20 10:30:00,58.17,58.3,57.77,57.87,35794.0,48.9888,49.0983,48.6519,48.7362,35794.0
2016-01-20 11:00:00,57.89,58.11,57.86,57.98,23860.0,48.753,48.9383,48.7277,48.8288,23860.0
2016-01-20 11:30:00,57.98,58.04,57.61,57.73,16383.0,48.8288,48.8793,48.5172,48.6183,16383.0
2016-01-20 12:00:00,57.69,57.77,57.06,57.14,23763.0,48.5846,48.6519,48.054,48.1214,23763.0
2016-01-20 12:30:00,57.14,57.74,57.14,57.74,25199.0,48.1214,48.6267,48.1214,48.6267,25199.0
2016-01-20 13:00:00,57.77,57.92,57.64,57.85,31755.0,48.6519,48.7783,48.5425,48.7193,31755.0
2016-01-20 13:30:00,57.85,58.34,57.85,58.2,41656.0,48.7193,49.132,48.7193,49.0141,41656.0
2016-01-20 14:00:00,58.19,58.34,57.98,58.3,58925.0,49.0057,49.132,48.8288,49.0983,58925.0
2016-01-20 14:30:00,58.28,58.71,58.08,58.59,39932.0,49.0814,49.4436,48.913,49.3425,39932.0
2016-01-20 15:00:00,58.6,59.5,58.54,59.46,68906.0,49.3509,50.1089,49.3004,50.0752,68906.0
2016-01-20 15:30:00,59.46,59.52,58.88,59.03,158399.0,50.0752,50.1257,49.5867,49.7131,158399.0
2016-01-21 09:30:00,59.39,59.59,58.69,58.88,50973.0,50.0163,50.1847,49.4267,49.5867,50973.0
2016-01-21 10:00:00,58.91,59.46,58.91,59.06,48588.0,49.612,50.0752,49.612,49.7383,48588.0
2016-01-21 10:30:00,59.09,59.28,58.96,59.02,46760.0,49.7636,49.9236,49.6541,49.7047,46760.0
2016-01-21 11:00:00,59.07,59.25,58.85,58.91,57670.0,49.7468,49.8984,49.5615,49.612,57670.0
2016-01-21 11:30:00,58.91,59.27,58.87,59.23,72124.0,49.612,49.9152,49.5783,49.8815,72124.0
2016-01-21 12:00:00,59.28,59.47,59.12,59.23,57087.0,49.9236,50.0836,49.7889,49.8815,57087.0
2016-01-21 12:30:00,59.19,59.27,58.95,58.98,58277.0,49.8478,49.9152,49.6457,49.671,58277.0
2016-01-21 13:00:00,59.02,59.27,58.89,58.89,38636.0,49.7047,49.9152,49.5952,49.5952,38636.0
2016-01-21 13:30:00,58.91,59.22,58.76,59.15,38586.0,49.612,49.8731,49.4857,49.8141,38586.0
2016-01-21 14:00:00,59.14,59.19,58.61,58.85,41382.0,49.8057,49.8478,49.3594,49.5615,41382.0
2016-01-21 14:30:00,58.86,59.18,58.85,59.1,43263.0,49.5699,49.8394,49.5615,49.772,43263.0
2016-01-21 15:00:00,59.09,59.11,58.88,59.0,76632.0,49.7636,49.7804,49.5867,49.6878,76632.0
2016-01-21 15:30:00,59.01,59.23,58.88,58.89,158353.0,49.6962,49.8815,49.5867,49.5952,158353.0
2016-01-22 09:30:00,60.0,60.39,59.61,60.39,40549.0,50.53,50.8584,50.2015,50.8584,40549.0
2016-01-22 10:00:00,60.43,60.5,60.09,60.19,76952.0,50.8921,50.9511,50.6058,50.69,76952.0
2016-01-22 10:30:00,60.19,60.28,59.91,59.99,68379.0,50.69,50.7658,50.4542,50.5216,68379.0
2016-01-22 11:00:00,60.01,60.14,59.87,60.08,34561.0,50.5384,50.6479,50.4205,50.5973,34561.0
2016-01-22 11:30:00,60.07,60.09,59.93,59.96,41028.0,50.5889,50.6058,50.471,50.4963,41028.0
2016-01-22 12:00:00,59.95,60.14,59.9,60.07,42798.0,50.4879,50.6479,50.4458,50.5889,42798.0
2016-01-22 12:30:00,60.07,60.22,59.98,60.16,37717.0,50.5889,50.7153,50.5131,50.6647,37717.0
2016-01-22 13:00:00,60.14,60.14,60.02,60.1,29810.0,50.6479,50.6479,50.5468,50.6142,29810.0
2016-01-22 13:30:00,60.14,60.43,60.11,60.43,33199.0,50.6479,50.8921,50.6226,50.8921,33199.0
2016-01-22 14:00:00,60.42,60.67,60.38,60.61,35628.0,50.8837,51.0942,50.85,51.0437,35628.0
2016-01-22 14:30:00,60.61,60.67,60.49,60.64,42465.0,51.0437,51.0942,50.9426,51.069,42465.0
2016-01-22 15:00:00,60.65,60.68,60.48,60.67,67629.0,51.0774,51.1026,50.9342,51.0942,67629.0
2016-01-22 15:30:00,60.66,60.79,60.6,60.75,122575.0,51.0858,51.1953,51.0353,51.1616,122575.0
2016-01-25 09:30:00,60.14,60.39,59.57,59.6,131466.0,50.6479,50.8584,50.1678,50.1931,131466.0
2016-01-25 10:00:00,59.57,59.95,59.55,59.89,84637.0,50.1678,50.4879,50.151,50.4373,84637.0
2016-01-25 10:30:00,59.89,59.89,59.63,59.65,56225.0,50.4373,50.4373,50.2184,50.2352,56225.0
2016-01-25 11:00:00,59.65,59.69,59.49,59.61,72484.0,50.2352,50.2689,50.1005,50.2015,72484.0
2016-01-25 11:30:00,59.57,59.57,59.12,59.17,57740.0,50.1678,50.1678,49.7889,49.831,57740.0
2016-01-25 12:00:00,59.15,59.25,59.0,59.0,50048.0,49.8141,49.8984,49.6878,49.6878,50048.0
2016-01-25 12:30:00,58.99,59.26,58.95,59.06,64673.0,49.6794,49.9068,49.6457,49.7383,64673.0
2016-01-25 13:00:00,59.08,59.09,58.77,58.8,63681.0,49.7552,49.7636,49.4941,49.5194,63681.0
2016-01-25 13:30:00,58.8,58.85,58.5,58.51,53190.0,49.5194,49.5615,49.2667,49.2751,53190.0
2016-01-25 14:00:00,58.5,58.57,58.29,58.37,76308.0,49.2667,49.3257,49.0899,49.1572,76308.0
2016-01-25 14:30:00,58.34,58.51,58.25,58.4,56465.0,49.132,49.2751,49.0562,49.1825,56465.0
2016-01-25 15:00:00,58.42,58.49,58.04,58.09,65533.0,49.1994,49.2583,48.8793,48.9214,65533.0
2016-01-25 15:30:00,58.1,58.27,57.95,58.15,197536.0,48.9299,49.073,48.8035,48.972,197536.0
2016-01-26 09:30:00,58.07,59.29,57.62,59.01,63725.0,48.9046,49.932,48.5256,49.6962,63725.0
2016-01-26 10:00:00,59.03,59.68,58.98,59.36,53824.0,49.7131,50.2605,49.671,49.991,53824.0
2016-01-26 10:30:00,59.38,59.57,59.3,59.51,42519.0,50.0078,50.1678,49.9405,50.1173,42519.0
2016-01-26 11:00:00,59.51,59.83,59.32,59.39,32964.0,50.1173,50.3868,49.9573,50.0163,32964.0
2016-01-26 11:30:00,59.35,59.63,59.13,59.49,37699.0,49.9826,50.2184,49.7973,50.1005,37699.0
2016-01-26 12:00:00,59.49,59.91,59.49,59.87,81287.0,50.1005,50.4542,50.1005,50.4205,81287.0
2016-01-26 12:30:00,59.83,59.94,59.51,59.57,25384.0,50.3868,50.4794,50.1173,50.1678,25384.0
2016-01-26 13:00:00,59.56,59.63,59.46,59.55,27290.0,50.1594,50.2184,50.0752,50.151,27290.0
2016-01-26 13:30:00,59.56,59.69,59.52,59.65,20852.0,50.1594,50.2689,50.1257,50.2352,20852.0
2016-01-26 14:00:00,59.64,59.64,59.45,59.47,19823.0,50.2268,50.2268,50.0668,50.0836,19823.0
2016-01-26 14:30:00,59.44,59.56,59.35,59.44,23322.0,50.0584,50.1594,49.9826,50.0584,23322.0
2016-01-26 15:00:00,59.42,59.49,59.27,59.43,47870.0,50.0415,50.1005,49.9152,50.0499,47870.0
2016-01-26 15:30:00,59.42,59.66,59.4,59.6,74981.0,50.0415,50.2436,50.0247,50.1931,74981.0
2016-01-27 09:30:00,59.32,59.63,59.2,59.56,53254.0,49.9573,50.2184,49.8562,50.1594,53254.0
2016-01-27 10:00:00,59.44,59.48,59.29,59.33,85170.0,50.0584,50.092,49.932,49.9657,85170.0
2016-01-27 10:30:00,59.41,59.57,59.32,59.4,28717.0,50.0331,50.1678,49.9573,50.0247,28717.0
2016-01-27 11:00:00,59.42,59.78,59.38,59.78,46378.0,50.0415,50.3447,50.0078,50.3447,46378.0
2016-01-27 11:30:00,59.76,59.94,59.7,59.83,35510.0,50.3279,50.4794,50.2773,50.3868,35510.0
2016-01-27 12:00:00,59.79,60.01,59.75,59.88,25975.0,50.3531,50.5384,50.3194,50.4289,25975.0
2016-01-27 12:30:00,59.89,59.91,59.74,59.77,24125.0,50.4373,50.4542,50.311,50.3363,24125.0
2016-01-27 13:00:00,59.79,59.87,59.49,59.52,86043.0,50.3531,50.4205,50.1005,50.1257,86043.0
2016-01-27 13:30:00,59.52,60.24,59.52,60.23,192397.0,50.1257,50.7321,50.1257,50.7237,192397.0
2016-01-27 14:00:00,60.19,60.24,59.65,59.89,51516.0,50.69,50.7321,50.2352,50.4373,51516.0
2016-01-27 14:30:00,59.88,59.94,59.6,59.75,136372.0,50.4289,50.4794,50.1931,50.3194,136372.0
2016-01-27 15:00:00,59.75,59.84,59.63,59.67,152096.0,50.3194,50.3952,50.2184,50.2521,152096.0
2016-01-27 15:30:00,59.71,59.8,59.58,59.7,129182.0,50.2857,50.3615,50.1763,50.2773,129182.0
2016-01-28 09:30:00,60.08,60.15,59.73,60.14,34457.0,50.5973,50.6563,50.3026,50.6479,34457.0
2016-01-28 10:00:00,60.18,60.18,59.72,59.77,32717.0,50.6816,50.6816,50.2942,50.3363,32717.0
2016-01-28 10:30:00,59.75,60.03,59.61,59.98,27184.0,50.3194,50.5552,50.2015,50.5131,27184.0
2016-01-28 11:00:00,59.99,60.14,59.78,59.79,35041.0,50.5216,50.6479,50.3447,50.3531,35041.0
2016-01-28 11:30:00,59.77,59.8,59.31,59.33,43710.0,50.3363,50.3615,49.9489,49.9657,43710.0
2016-01-28 12:00:00,59.3,59.56,59.3,59.51,21986.0,49.9405,50.1594,49.9405,50.1173,21986.0
2016-01-28 12:30:00,59.5,59.72,59.45,59.47,30536.0,50.1089,50.2942,50.0668,50.0836,30536.0
2016-01-28 13:00:00,59.47,59.56,59.17,59.27,20537.0,50.0836,50.1594,49.831,49.9152,20537.0
2016-01-28 13:30:00,59.32,59.43,59.22,59.22,23515.0,49.9573,50.0499,49.8731,49.8731,23515.0
2016-01-28 14:00:00,59.26,59.5,59.26,59.5,20452.0,49.9068,50.1089,49.9068,50.1089,20452.0
2016-01-28 14:30:00,59.49,59.51,59.33,59.43,24459.0,50.1005,50.1173,49.9657,50.0499,24459.0
2016-01-28 15:00:00,59.42,59.47,59.27,59.28,42066.0,50.0415,50.0836,49.9152,49.9236,42066.0
2016-01-28 15:30:00,59.27,59.43,59.24,59.34,121464.0,49.9152,50.0499,49.8899,49.9741,121464.0
2016-01-29 09:30:00,59.65,59.92,59.27,59.88,37690.0,50.2352,50.4626,49.9152,50.4289,37690.0
2016-01-29 10:00:00,59.91,60.03,59.79,59.9,48535.0,50.4542,50.5552,50.3531,50.4458,48535.0
2016-01-29 10:30:00,59.85,59.85,59.6,59.73,33874.0,50.4037,50.4037,50.1931,50.3026,33874.0
2016-01-29 11:00:00,59.74,59.96,59.72,59.88,30571.0,50.311,50.4963,50.2942,50.4289,30571.0
2016-01-29 11:30:00,59.91,60.05,59.77,60.03,37528.0,50.4542,50.5721,50.3363,50.5552,37528.0
2016-01-29 12:00:00,60.04,60.26,59.98,60.23,17996.0,50.5637,50.7489,50.5131,50.7237,17996.0
2016-01-29 12:30:00,60.23,60.28,60.12,60.28,21111.0,50.7237,50.7658,50.631,50.7658,21111.0
2016-01-29 13:00:00,60.27,60.3,60.12,60.25,17546.0,50.7574,50.7826,50.631,50.7405,17546.0
2016-01-29 13:30:00,60.28,60.29,60.16,60.26,27775.0,50.7658,50.7742,50.6647,50.7489,27775.0
2016-01-29 14:00:00,60.24,60.4,60.15,60.39,29490.0,50.7321,50.8668,50.6563,50.8584,29490.0
2016-01-29 14:30:00,60.38,60.51,60.32,60.44,28925.0,50.85,50.9595,50.7995,50.9005,28925.0
2016-01-29 15:00:00,60.46,60.66,60.43,60.64,27907.0,50.9174,51.0858,50.8921,51.069,27907.0
2016-01-29 15:30:00,60.65,60.97,60.6,60.88,176982.0,51.0774,51.3469,51.0353,51.2711,176982.0
2016-02-01 09:30:00,60.67,60.78,60.34,60.53,59236.0,51.0942,51.1869,50.8163,50.9763,59236.0
2016-02-01 10:00:00,60.55,60.65,60.2,60.44,47337.0,50.9932,51.0774,50.6984,50.9005,47337.0
2016-02-01 10:30:00,60.45,60.9,60.4,60.87,39361.0,50.909,51.2879,50.8668,51.2627,39361.0
2016-02-01 11:00:00,60.81,60.86,60.51,60.82,54333.0,51.2121,51.2542,50.9595,51.2206,54333.0
2016-02-01 11:30:00,60.84,61.18,60.79,60.99,52023.0,51.2374,51.5237,51.1953,51.3637,52023.0
2016-02-01 12:00:00,60.98,61.05,60.79,60.81,24492.0,51.3553,51.4142,51.1953,51.2121,24492.0
2016-02-01 12:30:00,60.83,60.97,60.7,60.78,28965.0,51.229,51.3469,51.1195,51.1869,28965.0
2016-02-01 13:00:00,60.78,60.93,60.61,60.88,52275.0,51.1869,51.3132,51.0437,51.2711,52275.0
2016-02-01 13:30:00,60.88,60.88,60.41,60.79,191859.0,51.2711,51.2711,50.8753,51.1953,191859.0
2016-02-01 14:00:00,60.79,61.05,60.78,60.94,91508.0,51.1953,51.4142,51.1869,51.3216,91508.0
2016-02-01 14:30:00,60.96,61.02,60.81,60.94,106194.0,51.3385,51.389,51.2121,51.3216,106194.0
2016-02-01 15:00:00,60.92,61.02,60.76,60.94,203373.0,51.3048,51.389,51.17,51.3216,203373.0
2016-02-01 15:30:00,60.93,61.12,60.83,61.01,285412.0,51.3132,51.4732,51.229,51.3806,285412.0
2016-02-02 09:30:00,60.31,60.56,60.09,60.32,53214.0,50.791,51.0016,50.6058,50.7995,53214.0
2016-02-02 10:00:00,60.3,60.39,59.74,59.92,76766.0,50.7826,50.8584,50.311,50.4626,76766.0
2016-02-02 10:30:00,59.91,60.07,59.63,59.75,77971.0,50.4542,50.5889,50.2184,50.3194,77971.0
2016-02-02 11:00:00,59.76,59.89,59.6,59.84,59627.0,50.3279,50.4373,50.1931,50.3952,59627.0
2016-02-02 11:30:00,59.8,59.91,59.6,59.67,50775.0,50.3615,50.4542,50.1931,50.2521,50775.0
2016-02-02 12:00:00,59.69,59.75,59.38,59.45,56882.0,50.2689,50.3194,50.0078,50.0668,56882.0
2016-02-02 12:30:00,59.46,59.69,59.41,59.55,42818.0,50.0752,50.2689,50.0331,50.151,42818.0
2016-02-02 13:00:00,59.55,59.8,59.49,59.78,51790.0,50.151,50.3615,50.1005,50.3447,51790.0
2016-02-02 13:30:00,59.79,59.9,59.63,59.7,52055.0,50.3531,50.4458,50.2184,50.2773,52055.0
2016-02-02 14:00:00,59.72,59.92,59.59,59.59,46517.0,50.2942,50.4626,50.1847,50.1847,46517.0
2016-02-02 14:30:00,59.61,59.95,59.55,59.73,122282.0,50.2015,50.4879,50.151,50.3026,122282.0
2016-02-02 15:00:00,59.75,59.87,59.56,59.85,89691.0,50.3194,50.4205,50.1594,50.4037,89691.0
2016-02-02 15:30:00,59.85,59.99,59.74,59.86,216583.0,50.4037,50.5216,50.311,50.4121,216583.0
2016-02-03 09:30:00,63.8,66.37,63.27,64.14,415331.0,53.7302,55.8946,53.2839,54.0165,415331.0
2016-02-03 10:00:00,64.09,64.38,63.32,63.46,208045.0,53.9744,54.2187,53.326,53.4439,208045.0
2016-02-03 10:30:00,63.48,64.07,63.16,64.01,183505.0,53.4607,53.9576,53.1912,53.9071,183505.0
2016-02-03 11:00:00,63.99,64.04,63.78,63.95,182551.0,53.8902,53.9323,53.7134,53.8565,182551.0
2016-02-03 11:30:00,63.95,64.51,63.9,64.48,196322.0,53.8565,54.3281,53.8144,54.3029,196322.0
2016-02-03 12:00:00,64.5,64.57,63.78,63.91,66661.0,54.3197,54.3787,53.7134,53.8228,66661.0
2016-02-03 12:30:00,63.89,64.0,63.61,63.89,49678.0,53.806,53.8986,53.5702,53.806,49678.0
2016-02-03 13:00:00,63.88,63.96,63.34,63.52,109471.0,53.7976,53.865,53.3428,53.4944,109471.0
2016-02-03 13:30:00,63.58,63.58,62.76,62.79,70993.0,53.5449,53.5449,52.8544,52.8796,70993.0
2016-02-03 14:00:00,62.83,63.34,62.65,63.14,103317.0,52.9133,53.3428,52.7617,53.1744,103317.0
2016-02-03 14:30:00,63.12,63.57,62.92,63.53,98530.0,53.1575,53.5365,52.9891,53.5028,98530.0
2016-02-03 15:00:00,63.52,63.71,63.34,63.51,118575.0,53.4944,53.6544,53.3428,53.486,118575.0
2016-02-03 15:30:00,63.52,63.76,63.4,63.74,264905.0,53.4944,53.6965,53.3933,53.6797,264905.0
2016-02-04 09:30:00,63.43,64.52,63.43,64.03,126164.0,53.4186,54.3366,53.4186,53.9239,126164.0
2016-02-04 10:00:00,64.04,64.71,63.77,64.25,87365.0,53.9323,54.4966,53.7049,54.1092,87365.0
2016-02-04 10:30:00,64.21,64.8,64.19,64.3,122783.0,54.0755,54.5724,54.0587,54.1513,122783.0
2016-02-04 11:00:00,64.34,64.57,64.23,64.31,134085.0,54.185,54.3787,54.0923,54.1597,134085.0
2016-02-04 11:30:00,64.26,64.61,64.22,64.41,136151.0,54.1176,54.4124,54.0839,54.2439,136151.0
2016-02-04 12:00:00,64.44,64.6,64.1,64.16,155074.0,54.2692,54.4039,53.9829,54.0334,155074.0
2016-02-04 12:30:00,64.19,64.36,64.04,64.13,37433.0,54.0587,54.2018,53.9323,54.0081,37433.0
2016-02-04 13:00:00,64.11,64.23,63.98,64.09,47608.0,53.9913,54.0923,53.8818,53.9744,47608.0
2016-02-04 13:30:00,64.11,64.2,63.96,64.11,58270.0,53.9913,54.0671,53.865,53.9913,58270.0
2016-02-04 14:00:00,64.12,64.13,63.8,64.02,49996.0,53.9997,54.0081,53.7302,53.9155,49996.0
2016-02-04 14:30:00,64.01,64.24,63.9,64.21,50144.0,53.9071,54.1008,53.8144,54.0755,50144.0
2016-02-04 15:00:00,64.19,64.38,64.09,64.21,95753.0,54.0587,54.2187,53.9744,54.0755,95753.0
2016-02-04 15:30:00,64.22,64.48,64.1,64.41,213196.0,54.0839,54.3029,53.9829,54.2439,213196.0
2016-02-05 09:30:00,64.12,64.65,64.0,64.41,47948.0,53.9997,54.446,53.8986,54.2439,47948.0
2016-02-05 10:00:00,64.43,64.56,63.96,64.03,54368.0,54.2608,54.3703,53.865,53.9239,54368.0
2016-02-05 10:30:00,64.05,64.3,63.74,63.83,35376.0,53.9407,54.1513,53.6797,53.7555,35376.0
2016-02-05 11:00:00,63.83,63.9,63.16,63.26,62568.0,53.7555,53.8144,53.1912,53.2754,62568.0
2016-02-05 11:30:00,63.25,63.61,63.25,63.41,34842.0,53.267,53.5702,53.267,53.4018,34842.0
2016-02-05 12:00:00,63.48,63.85,63.38,63.75,59236.0,53.4607,53.7723,53.3765,53.6881,59236.0
2016-02-05 12:30:00,63.78,63.86,63.34,63.39,46854.0,53.7134,53.7807,53.3428,53.3849,46854.0
2016-02-05 13:00:00,63.38,63.5,63.3,63.37,37091.0,53.3765,53.4776,53.3091,53.3681,37091.0
2016-02-05 13:30:00,63.38,63.38,63.07,63.19,73049.0,53.3765,53.3765,53.1154,53.2165,73049.0
2016-02-05 14:00:00,63.22,63.39,63.12,63.13,39504.0,53.2418,53.3849,53.1575,53.166,39504.0
2016-02-05 14:30:00,63.13,63.29,63.03,63.22,48772.0,53.166,53.3007,53.0817,53.2418,48772.0
2016-02-05 15:00:00,63.2,63.2,63.06,63.06,67443.0,53.2249,53.2249,53.107,53.107,67443.0
2016-02-05 15:30:00,63.07,63.17,62.93,63.17,156555.0,53.1154,53.1996,52.9975,53.1996,156555.0
2016-02-08 09:30:00,62.73,62.73,61.43,61.53,59435.0,52.8291,52.8291,51.7343,51.8185,59435.0
2016-02-08 10:00:00,61.52,61.9,61.44,61.8,54562.0,51.8101,52.1301,51.7427,52.0459,54562.0
2016-02-08 10:30:00,61.79,62.15,61.73,61.91,40622.0,52.0375,52.3406,51.9869,52.1385,40622.0
2016-02-08 11:00:00,61.95,62.04,61.51,61.97,51705.0,52.1722,52.248,51.8016,52.189,51705.0
2016-02-08 11:30:00,61.95,61.95,61.56,61.67,32842.0,52.1722,52.1722,51.8438,51.9364,32842.0
2016-02-08 12:00:00,61.69,61.71,61.42,61.44,52119.0,51.9532,51.9701,51.7259,51.7427,52119.0
2016-02-08 12:30:00,61.42,61.58,61.34,61.41,71243.0,51.7259,51.8606,51.6585,51.7174,71243.0
2016-02-08 13:00:00,61.41,61.56,61.14,61.25,42925.0,51.7174,51.8438,51.49,51.5827,42925.0
2016-02-08 13:30:00,61.23,61.36,60.77,60.83,35490.0,51.5658,51.6753,51.1784,51.229,35490.0
2016-02-08 14:00:00,60.81,60.94,60.64,60.86,49099.0,51.2121,51.3216,51.069,51.2542,49099.0
2016-02-08 14:30:00,60.86,61.01,60.68,60.97,60456.0,51.2542,51.3806,51.1026,51.3469,60456.0
2016-02-08 15:00:00,60.97,61.14,60.89,61.12,78616.0,51.3469,51.49,51.2795,51.4732,78616.0
2016-02-08 15:30:00,61.14,61.59,61.12,61.33,233522.0,51.49,51.869,51.4732,51.6501,233522.0
2016-02-09 09:30:00,60.73,61.55,60.37,61.46,83936.0,51.1448,51.8353,50.8416,51.7595,83936.0
2016-02-09 10:00:00,61.45,61.74,61.22,61.35,95289.0,51.7511,51.9953,51.5574,51.6669,95289.0
2016-02-09 10:30:00,61.36,61.43,61.15,61.2,45532.0,51.6753,51.7343,51.4985,51.5406,45532.0
2016-02-09 11:00:00,61.23,61.92,61.19,61.79,76553.0,51.5658,52.1469,51.5322,52.0375,76553.0
2016-02-09 11:30:00,61.83,62.18,61.71,61.94,67327.0,52.0711,52.3659,51.9701,52.1638,67327.0
2016-02-09 12:00:00,61.94,62.01,61.8,61.88,49634.0,52.1638,52.2227,52.0459,52.1132,49634.0
2016-02-09 12:30:00,61.88,61.98,61.73,61.85,54688.0,52.1132,52.1975,51.9869,52.088,54688.0
2016-02-09 13:00:00,61.84,61.88,61.45,61.62,46379.0,52.0796,52.1132,51.7511,51.8943,46379.0
2016-02-09 13:30:00,61.66,61.98,61.65,61.87,74028.0,51.928,52.1975,51.9195,52.1048,74028.0
2016-02-09 14:00:00,61.89,62.31,61.88,62.27,99272.0,52.1217,52.4754,52.1132,52.4417,99272.0
2016-02-09 14:30:00,62.28,63.14,62.26,63.08,185836.0,52.4501,53.1744,52.4333,53.1238,185836.0
2016-02-09 15:00:00,63.08,63.47,63.07,63.16,149545.0,53.1238,53.4523,53.1154,53.1912,149545.0
2016-02-09 15:30:00,63.14,63.22,62.81,62.89,218073.0,53.1744,53.2418,52.8965,52.9638,218073.0
2016-02-10 09:30:00,63.33,64.1,63.18,63.98,104491.0,53.3344,53.9829,53.2081,53.8818,104491.0
2016-02-10 10:00:00,63.99,64.5,63.86,64.24,223507.0,53.8902,54.3197,53.7807,54.1008,223507.0
2016-02-10 10:30:00,64.24,64.36,63.68,63.77,70979.0,54.1008,54.2018,53.6291,53.7049,70979.0
2016-02-10 11:00:00,63.78,64.01,63.6,63.6,27385.0,53.7134,53.9071,53.5618,53.5618,27385.0
2016-02-10 11:30:00,63.65,63.69,63.42,63.6,31110.0,53.6039,53.6376,53.4102,53.5618,31110.0
2016-02-10 12:00:00,63.61,63.72,63.46,63.66,32489.0,53.5702,53.6628,53.4439,53.6123,32489.0
2016-02-10 12:30:00,63.71,64.19,63.7,64.15,30025.0,53.6544,54.0587,53.646,54.025,30025.0
2016-02-10 13:00:00,64.13,64.13,63.83,63.84,20033.0,54.0081,54.0081,53.7555,53.7639,20033.0
2016-02-10 13:30:00,63.89,64.01,63.73,63.93,16388.0,53.806,53.9071,53.6713,53.8397,16388.0
2016-02-10 14:00:00,63.96,64.03,63.69,63.73,37177.0,53.865,53.9239,53.6376,53.6713,37177.0
2016-02-10 14:30:00,63.73,63.82,63.4,63.44,41827.0,53.6713,53.7471,53.3933,53.427,41827.0
2016-02-10 15:00:00,63.46,63.67,63.15,63.15,45237.0,53.4439,53.6207,53.1828,53.1828,45237.0
2016-02-10 15:30:00,63.19,63.33,62.95,63.02,114973.0,53.2165,53.3344,53.0144,53.0733,114973.0
2016-02-11 09:30:00,61.96,62.41,61.59,62.26,42319.0,52.1806,52.5596,51.869,52.4333,42319.0
2016-02-11 10:00:00,62.16,62.35,61.98,62.04,40024.0,52.3491,52.5091,52.1975,52.248,40024.0
2016-02-11 10:30:00,62.06,62.2,61.86,62.03,40297.0,52.2648,52.3827,52.0964,52.2396,40297.0
2016-02-11 11:00:00,62.06,62.31,61.83,61.87,36401.0,52.2648,52.4754,52.0711,52.1048,36401.0
2016-02-11 11:30:00,61.9,62.14,61.76,62.03,23529.0,52.1301,52.3322,52.0122,52.2396,23529.0
2016-02-11 12:00:00,62.02,62.16,61.92,62.06,23892.0,52.2312,52.3491,52.1469,52.2648,23892.0
2016-02-11 12:30:00,62.04,62.37,61.95,62.23,25203.0,52.248,52.5259,52.1722,52.408,25203.0
2016-02-11 13:00:00,62.29,62.38,62.17,62.25,24705.0,52.4585,52.5343,52.3575,52.4248,24705.0
2016-02-11 13:30:00,62.23,62.33,62.04,62.11,28146.0,52.408,52.4922,52.248,52.3069,28146.0
2016-02-11 14:00:00,62.12,62.16,61.95,61.96,42142.0,52.3154,52.3491,52.1722,52.1806,42142.0
2016-02-11 14:30:00,61.99,62.66,61.93,62.39,67517.0,52.2059,52.7701,52.1554,52.5428,67517.0
2016-02-11 15:00:00,62.41,62.41,62.13,62.31,35567.0,52.5596,52.5596,52.3238,52.4754,35567.0
2016-02-11 15:30:00,62.31,62.62,62.24,62.28,149554.0,52.4754,52.7365,52.4164,52.4501,149554.0
2016-02-12 09:30:00,62.95,63.13,62.57,62.98,39171.0,53.0144,53.166,52.6943,53.0396,39171.0
2016-02-12 10:00:00,62.91,63.61,62.75,63.51,27233.0,52.9807,53.5702,52.8459,53.486,27233.0
2016-02-12 10:30:00,63.46,63.66,63.22,63.59,49556.0,53.4439,53.6123,53.2418,53.5534,49556.0
2016-02-12 11:00:00,63.64,64.1,63.64,64.02,74066.0,53.5955,53.9829,53.5955,53.9155,74066.0
2016-02-12 11:30:00,64.02,64.04,63.75,63.81,11369.0,53.9155,53.9323,53.6881,53.7386,11369.0
2016-02-12 12:00:00,63.78,63.9,63.74,63.85,20857.0,53.7134,53.8144,53.6797,53.7723,20857.0
2016-02-12 12:30:00,63.86,63.91,63.67,63.68,17030.0,53.7807,53.8228,53.6207,53.6291,17030.0
2016-02-12 13:00:00,63.63,63.78,63.42,63.75,26115.0,53.587,53.7134,53.4102,53.6881,26115.0
2016-02-12 13:30:00,63.75,63.88,63.58,63.82,16356.0,53.6881,53.7976,53.5449,53.7471,16356.0
2016-02-12 14:00:00,63.77,64.06,63.77,63.92,18207.0,53.7049,53.9492,53.7049,53.8313,18207.0
2016-02-12 14:30:00,63.92,63.95,63.78,63.85,41108.0,53.8313,53.8565,53.7134,53.7723,41108.0
2016-02-12 15:00:00,63.85,63.98,63.81,63.93,48036.0,53.7723,53.8818,53.7386,53.8397,48036.0
2016-02-12 15:30:00,63.95,64.01,63.77,63.98,78287.0,53.8565,53.9071,53.7049,53.8818,78287.0
2016-02-16 09:30:00,64.71,64.96,64.02,64.05,44289.0,54.4966,54.7071,53.9155,53.9407,44289.0
2016-02-16 10:00:00,64.02,64.21,63.69,64.11,33694.0,53.9155,54.0755,53.6376,53.9913,33694.0
2016-02-16 10:30:00,64.16,64.44,64.08,64.12,23200.0,54.0334,54.2692,53.966,53.9997,23200.0
2016-02-16 11:00:00,64.09,64.41,63.87,64.17,36590.0,53.9744,54.2439,53.7892,54.0418,36590.0
2016-02-16 11:30:00,64.13,64.46,64.07,64.45,24981.0,54.0081,54.286,53.9576,54.2776,24981.0
2016-02-16 12:00:00,64.44,64.67,64.35,64.45,42159.0,54.2692,54.4629,54.1934,54.2776,42159.0
2016-02-16 12:30:00,64.46,64.57,64.26,64.55,31104.0,54.286,54.3787,54.1176,54.3618,31104.0
2016-02-16 13:00:00,64.55,64.75,64.46,64.71,30830.0,54.3618,54.5303,54.286,54.4966,30830.0
2016-02-16 13:30:00,64.73,64.9,64.64,64.73,26956.0,54.5134,54.6566,54.4376,54.5134,26956.0
2016-02-16 14:00:00,64.75,64.95,64.64,64.95,35665.0,54.5303,54.6987,54.4376,54.6987,35665.0
2016-02-16 14:30:00,64.94,64.97,64.78,64.8,43908.0,54.6903,54.7155,54.5555,54.5724,43908.0
2016-02-16 15:00:00,64.8,64.83,64.58,64.83,64356.0,54.5724,54.5976,54.3871,54.5976,64356.0
2016-02-16 15:30:00,64.86,64.93,64.68,64.81,205241.0,54.6229,54.6819,54.4713,54.5808,205241.0
2016-02-17 09:30:00,65.19,65.62,64.87,65.03,32023.0,54.9008,55.2629,54.6313,54.7661,32023.0
2016-02-17 10:00:00,65.06,65.54,65.03,65.2,36242.0,54.7913,55.1956,54.7661,54.9092,36242.0
2016-02-17 10:30:00,65.2,65.2,64.96,65.0,41408.0,54.9092,54.9092,54.7071,54.7408,41408.0
2016-02-17 11:00:00,64.98,65.05,64.51,64.64,36420.0,54.724,54.7829,54.3281,54.4376,36420.0
2016-02-17 11:30:00,64.62,64.69,64.21,64.41,33560.0,54.4208,54.4797,54.0755,54.2439,33560.0
2016-02-17 12:00:00,64.42,64.44,64.26,64.37,26387.0,54.2524,54.2692,54.1176,54.2102,26387.0
2016-02-17 12:30:00,64.35,64.55,64.33,64.49,21051.0,54.1934,54.3618,54.1766,54.3113,21051.0
2016-02-17 13:00:00,64.45,64.58,64.44,64.55,22318.0,54.2776,54.3871,54.2692,54.3618,22318.0
2016-02-17 13:30:00,64.55,64.63,64.49,64.58,24968.0,54.3618,54.4292,54.3113,54.3871,24968.0
2016-02-17 14:00:00,64.58,64.82,64.57,64.57,37947.0,54.3871,54.5892,54.3787,54.3787,37947.0
2016-02-17 14:30:00,64.56,64.58,64.19,64.19,44760.0,54.3703,54.3871,54.0587,54.0587,44760.0
2016-02-17 15:00:00,64.22,64.33,64.17,64.23,80291.0,54.0839,54.1766,54.0418,54.0923,80291.0
2016-02-17 15:30:00,64.21,64.24,64.07,64.2,170928.0,54.0755,54.1008,53.9576,54.0671,170928.0
2016-02-18 09:30:00,64.1,64.43,63.77,63.91,41957.0,53.9829,54.2608,53.7049,53.8228,41957.0
2016-02-18 10:00:00,63.9,64.35,63.77,64.25,49057.0,53.8144,54.1934,53.7049,54.1092,49057.0
2016-02-18 10:30:00,64.23,64.28,64.06,64.15,29188.0,54.0923,54.1344,53.9492,54.025,29188.0
2016-02-18 11:00:00,64.13,64.17,63.96,63.98,45435.0,54.0081,54.0418,53.865,53.8818,45435.0
2016-02-18 11:30:00,63.99,64.21,63.95,64.21,54335.0,53.8902,54.0755,53.8565,54.0755,54335.0
2016-02-18 12:00:00,64.19,64.32,64.07,64.29,23287.0,54.0587,54.1681,53.9576,54.1429,23287.0
2016-02-18 12:30:00,64.3,64.3,64.04,64.05,22793.0,54.1513,54.1513,53.9323,53.9407,22793.0
2016-02-18 13:00:00,64.02,64.11,63.73,64.0,31402.0,53.9155,53.9913,53.6713,53.8986,31402.0
2016-02-18 13:30:00,63.99,64.02,63.79,64.02,26367.0,53.8902,53.9155,53.7218,53.9155,26367.0
2016-02-18 14:00:00,64.01,64.18,64.0,64.13,20328.0,53.9071,54.0502,53.8986,54.0081,20328.0
2016-02-18 14:30:00,64.16,64.32,64.16,64.24,36203.0,54.0334,54.1681,54.0334,54.1008,36203.0
2016-02-18 15:00:00,64.23,64.28,64.08,64.22,47348.0,54.0923,54.1344,53.966,54.0839,47348.0
2016-02-18 15:30:00,64.21,64.24,64.07,64.17,150549.0,54.0755,54.1008,53.9576,54.0418,150549.0
2016-02-19 09:30:00,64.3,64.36,63.92,64.05,78532.0,54.1513,54.2018,53.8313,53.9407,78532.0
2016-02-19 10:00:00,63.99,64.23,63.94,64.08,49670.0,53.8902,54.0923,53.8481,53.966,49670.0
2016-02-19 10:30:00,64.08,64.27,63.96,64.13,54171.0,53.966,54.126,53.865,54.0081,54171.0
2016-02-19 11:00:00,64.12,64.2,63.97,64.2,32799.0,53.9997,54.0671,53.8734,54.0671,32799.0
2016-02-19 11:30:00,64.23,64.28,64.01,64.11,76254.0,54.0923,54.1344,53.9071,53.9913,76254.0
2016-02-19 12:00:00,64.16,64.41,64.11,64.22,80562.0,54.0334,54.2439,53.9913,54.0839,80562.0
2016-02-19 12:30:00,64.22,64.54,64.22,64.48,68753.0,54.0839,54.3534,54.0839,54.3029,68753.0
2016-02-19 13:00:00,64.5,64.67,64.42,64.67,15271.0,54.3197,54.4629,54.2524,54.4629,15271.0
2016-02-19 13:30:00,64.65,64.85,64.62,64.64,83751.0,54.446,54.6145,54.4208,54.4376,83751.0
2016-02-19 14:00:00,64.65,64.74,64.44,64.46,81324.0,54.446,54.5218,54.2692,54.286,81324.0
2016-02-19 14:30:00,64.5,64.54,64.41,64.47,44053.0,54.3197,54.3534,54.2439,54.2945,44053.0
2016-02-19 15:00:00,64.47,64.6,64.47,64.53,44459.0,54.2945,54.4039,54.2945,54.345,44459.0
2016-02-19 15:30:00,64.55,64.6,64.49,64.57,116980.0,54.3618,54.4039,54.3113,54.3787,116980.0
2016-02-22 09:30:00,65.25,65.69,64.96,65.02,63656.0,54.9513,55.3219,54.7071,54.7576,63656.0
2016-02-22 10:00:00,65.01,65.21,64.89,65.1,29591.0,54.7492,54.9177,54.6482,54.825,29591.0
2016-02-22 10:30:00,65.11,65.35,65.11,65.24,20771.0,54.8334,55.0356,54.8334,54.9429,20771.0
2016-02-22 11:00:00,65.19,65.2,64.63,64.67,56192.0,54.9008,54.9092,54.4292,54.4629,56192.0
2016-02-22 11:30:00,64.67,64.77,64.45,64.51,17027.0,54.4629,54.5471,54.2776,54.3281,17027.0
2016-02-22 12:00:00,64.48,64.78,64.48,64.54,48724.0,54.3029,54.5555,54.3029,54.3534,48724.0
2016-02-22 12:30:00,64.55,64.67,64.47,64.58,54797.0,54.3618,54.4629,54.2945,54.3871,54797.0
2016-02-22 13:00:00,64.59,64.85,64.58,64.78,46062.0,54.3955,54.6145,54.3871,54.5555,46062.0
2016-02-22 13:30:00,64.78,65.01,64.78,64.99,32661.0,54.5555,54.7492,54.5555,54.7324,32661.0
2016-02-22 14:00:00,64.98,65.01,64.75,64.78,17693.0,54.724,54.7492,54.5303,54.5555,17693.0
2016-02-22 14:30:00,64.78,64.9,64.75,64.8,43525.0,54.5555,54.6566,54.5303,54.5724,43525.0
2016-02-22 15:00:00,64.78,64.96,64.78,64.9,22404.0,54.5555,54.7071,54.5555,54.6566,22404.0
2016-02-22 15:30:00,64.9,65.03,64.84,65.02,103356.0,54.6566,54.7661,54.6061,54.7576,103356.0
2016-02-23 09:30:00,64.72,65.14,64.64,64.64,64854.0,54.505,54.8587,54.4376,54.4376,64854.0
2016-02-23 10:00:00,64.64,64.73,64.39,64.62,25055.0,54.4376,54.5134,54.2271,54.4208,25055.0
2016-02-23 10:30:00,64.65,64.7,64.27,64.34,44029.0,54.446,54.4882,54.126,54.185,44029.0
2016-02-23 11:00:00,64.29,64.29,64.17,64.26,10028.0,54.1429,54.1429,54.0418,54.1176,10028.0
2016-02-23 11:30:00,64.26,64.39,64.17,64.29,8239.0,54.1176,54.2271,54.0418,54.1429,8239.0
2016-02-23 12:00:00,64.29,64.29,64.05,64.09,22551.0,54.1429,54.1429,53.9407,53.9744,22551.0
2016-02-23 12:30:00,64.07,64.1,63.95,64.06,18492.0,53.9576,53.9829,53.8565,53.9492,18492.0
2016-02-23 13:00:00,64.03,64.2,63.96,64.2,11526.0,53.9239,54.0671,53.865,54.0671,11526.0
2016-02-23 13:30:00,64.16,64.24,64.0,64.18,17550.0,54.0334,54.1008,53.8986,54.0502,17550.0
2016-02-23 14:00:00,64.19,64.25,64.02,64.04,18930.0,54.0587,54.1092,53.9155,53.9323,18930.0
2016-02-23 14:30:00,64.05,64.17,64.0,64.13,38832.0,53.9407,54.0418,53.8986,54.0081,38832.0
2016-02-23 15:00:00,64.12,64.14,63.84,63.84,29065.0,53.9997,54.0165,53.7639,53.7639,29065.0
2016-02-23 15:30:00,63.85,64.08,63.85,63.98,87232.0,53.7723,53.966,53.7723,53.8818,87232.0
2016-02-24 09:30:00,63.48,63.48,62.99,63.28,31386.0,53.4607,53.4607,53.0481,53.2923,31386.0
2016-02-24 10:00:00,63.28,63.83,63.18,63.83,55178.0,53.2923,53.7555,53.2081,53.7555,55178.0
2016-02-24 10:30:00,63.9,63.97,63.54,63.54,84121.0,53.8144,53.8734,53.5112,53.5112,84121.0
2016-02-24 11:00:00,63.56,63.89,63.47,63.53,72631.0,53.5281,53.806,53.4523,53.5028,72631.0
2016-02-24 11:30:00,63.54,63.87,63.54,63.85,41966.0,53.5112,53.7892,53.5112,53.7723,41966.0
2016-02-24 12:00:00,63.83,64.07,63.81,63.99,19492.0,53.7555,53.9576,53.7386,53.8902,19492.0
2016-02-24 12:30:00,63.98,64.05,63.86,63.96,9874.0,53.8818,53.9407,53.7807,53.865,9874.0
2016-02-24 13:00:00,63.96,64.1,63.83,63.9,23730.0,53.865,53.9829,53.7555,53.8144,23730.0
2016-02-24 13:30:00,63.94,64.01,63.87,63.92,17703.0,53.8481,53.9071,53.7892,53.8313,17703.0
2016-02-24 14:00:00,63.91,64.42,63.82,64.42,28672.0,53.8228,54.2524,53.7471,54.2524,28672.0
2016-02-24 14:30:00,64.45,64.58,64.39,64.53,24740.0,54.2776,54.3871,54.2271,54.345,24740.0
2016-02-24 15:00:00,64.53,64.89,64.53,64.79,37224.0,54.345,54.6482,54.345,54.564,37224.0
2016-02-24 15:30:00,64.79,64.85,64.69,64.79,124703.0,54.564,54.6145,54.4797,54.564,124703.0
2016-02-25 09:30:00,65.16,65.65,65.07,65.39,43132.0,54.8756,55.2882,54.7998,55.0693,43132.0
2016-02-25 10:00:00,65.31,65.47,65.22,65.4,24318.0,55.0019,55.1366,54.9261,55.0777,24318.0
2016-02-25 10:30:00,65.38,65.43,65.23,65.25,26452.0,55.0608,55.1029,54.9345,54.9513,26452.0
2016-02-25 11:00:00,65.23,65.42,65.22,65.31,22325.0,54.9345,55.0945,54.9261,55.0019,22325.0
2016-02-25 11:30:00,65.3,65.66,65.27,65.59,36399.0,54.9935,55.2966,54.9682,55.2377,36399.0
2016-02-25 12:00:00,65.58,65.62,65.44,65.51,37863.0,55.2293,55.2629,55.1114,55.1703,37863.0
2016-02-25 12:30:00,65.48,65.48,65.29,65.43,20708.0,55.145,55.145,54.985,55.1029,20708.0
2016-02-25 13:00:00,65.42,65.5,65.38,65.46,18709.0,55.0945,55.1619,55.0608,55.1282,18709.0
2016-02-25 13:30:00,65.47,65.59,65.39,65.54,28648.0,55.1366,55.2377,55.0693,55.1956,28648.0
2016-02-25 14:00:00,65.53,65.55,65.48,65.5,25068.0,55.1872,55.204,55.145,55.1619,25068.0
2016-02-25 14:30:00,65.51,65.64,65.5,65.61,59626.0,55.1703,55.2798,55.1619,55.2545,59626.0
2016-02-25 15:00:00,65.61,65.82,65.61,65.8,23463.0,55.2545,55.4314,55.2545,55.4145,23463.0
2016-02-25 15:30:00,65.78,66.28,65.78,66.24,142696.0,55.3977,55.8188,55.3977,55.7851,142696.0
2016-02-26 09:30:00,66.61,66.8,66.24,66.3,28350.0,56.0967,56.2567,55.7851,55.8356,28350.0
2016-02-26 10:00:00,66.33,66.64,66.21,66.64,42140.0,55.8609,56.122,55.7598,56.122,42140.0
2016-02-26 10:30:00,66.64,66.89,66.63,66.75,30215.0,56.122,56.3325,56.1135,56.2146,30215.0
2016-02-26 11:00:00,66.75,66.79,66.47,66.47,21887.0,56.2146,56.2483,55.9788,55.9788,21887.0
2016-02-26 11:30:00,66.44,66.55,66.43,66.47,15016.0,55.9535,56.0462,55.9451,55.9788,15016.0
2016-02-26 12:00:00,66.43,66.56,66.34,66.47,20013.0,55.9451,56.0546,55.8693,55.9788,20013.0
2016-02-26 12:30:00,66.48,66.68,66.42,66.65,29620.0,55.9872,56.1556,55.9367,56.1304,29620.0
2016-02-26 13:00:00,66.65,66.65,66.5,66.54,18767.0,56.1304,56.1304,56.0041,56.0377,18767.0
2016-02-26 13:30:00,66.52,66.59,66.44,66.49,28177.0,56.0209,56.0799,55.9535,55.9956,28177.0
2016-02-26 14:00:00,66.52,66.57,66.47,66.53,53552.0,56.0209,56.063,55.9788,56.0293,53552.0
2016-02-26 14:30:00,66.5,66.54,66.4,66.48,39303.0,56.0041,56.0377,55.9198,55.9872,39303.0
2016-02-26 15:00:00,66.48,66.65,66.46,66.49,70527.0,55.9872,56.1304,55.9704,55.9956,70527.0
2016-02-26 15:30:00,66.51,66.62,66.44,66.45,66961.0,56.0125,56.1051,55.9535,55.9619,66961.0
2016-02-29 09:30:00,66.04,66.18,65.6,65.89,44303.0,55.9327,56.0512,55.56,55.8056,44303.0
2016-02-29 10:00:00,65.87,65.87,65.54,65.63,19890.0,55.7887,55.7887,55.5092,55.5854,19890.0
2016-02-29 10:30:00,65.62,65.88,65.54,65.84,33083.0,55.5769,55.7972,55.5092,55.7633,33083.0
2016-02-29 11:00:00,65.86,66.02,65.78,65.99,40844.0,55.7802,55.9157,55.7125,55.8903,40844.0
2016-02-29 11:30:00,65.99,66.45,65.92,66.42,176079.0,55.8903,56.2799,55.831,56.2545,176079.0
2016-02-29 12:00:00,66.4,66.53,66.39,66.44,29032.0,56.2376,56.3477,56.2291,56.2714,29032.0
2016-02-29 12:30:00,66.43,66.45,65.82,65.84,132653.0,56.263,56.2799,55.7463,55.7633,132653.0
2016-02-29 13:00:00,65.84,65.92,65.57,65.58,86786.0,55.7633,55.831,55.5346,55.5431,86786.0
2016-02-29 13:30:00,65.55,65.59,65.44,65.59,27518.0,55.5177,55.5515,55.4245,55.5515,27518.0
2016-02-29 14:00:00,65.59,65.59,65.19,65.23,38895.0,55.5515,55.5515,55.2128,55.2466,38895.0
2016-02-29 14:30:00,65.21,65.21,65.12,65.18,38311.0,55.2297,55.2297,55.1535,55.2043,38311.0
2016-02-29 15:00:00,65.17,65.34,65.14,65.27,53735.0,55.1958,55.3398,55.1704,55.2805,53735.0
2016-02-29 15:30:00,65.27,65.36,65.12,65.12,153505.0,55.2805,55.3567,55.1535,55.1535,153505.0
2016-03-01 09:30:00,65.8,66.18,65.75,66.13,75570.0,55.7294,56.0512,55.687,56.0089,75570.0
2016-03-01 10:00:00,66.09,66.61,66.09,66.56,131525.0,55.975,56.4154,55.975,56.3731,131525.0
2016-03-01 10:30:00,66.54,66.82,66.35,66.56,78396.0,56.3561,56.5933,56.1952,56.3731,78396.0
2016-03-01 11:00:00,66.57,67.0,66.42,66.97,39927.0,56.3815,56.7457,56.2545,56.7203,39927.0
2016-03-01 11:30:00,66.94,66.99,66.78,66.98,48025.0,56.6949,56.7373,56.5594,56.7288,48025.0
2016-03-01 12:00:00,66.95,67.35,66.89,67.16,72563.0,56.7034,57.0422,56.6526,56.8812,72563.0
2016-03-01 12:30:00,67.17,67.3,67.11,67.3,31681.0,56.8897,56.9998,56.8389,56.9998,31681.0
2016-03-01 13:00:00,67.31,67.55,67.15,67.38,46044.0,57.0083,57.2116,56.8728,57.0676,46044.0
2016-03-01 13:30:00,67.38,67.4,67.07,67.09,61099.0,57.0676,57.0845,56.805,56.822,61099.0
2016-03-01 14:00:00,67.09,67.11,66.76,66.83,117380.0,56.822,56.8389,56.5425,56.6018,117380.0
2016-03-01 14:30:00,66.83,67.04,66.67,66.81,107656.0,56.6018,56.7796,56.4662,56.5848,107656.0
2016-03-01 15:00:00,66.81,67.09,66.67,66.84,202512.0,56.5848,56.822,56.4662,56.6102,202512.0
2016-03-01 15:30:00,66.84,67.01,66.67,66.79,132671.0,56.6102,56.7542,56.4662,56.5679,132671.0
2016-03-02 09:30:00,66.59,67.15,66.36,66.84,90793.0,56.3985,56.8728,56.2037,56.6102,90793.0
2016-03-02 10:00:00,66.82,67.89,66.82,67.71,184398.0,56.5933,57.4995,56.5933,57.3471,184398.0
2016-03-02 10:30:00,67.67,67.77,67.2,67.68,155667.0,57.3132,57.3979,56.9151,57.3217,155667.0
2016-03-02 11:00:00,67.66,67.66,67.44,67.5,58664.0,57.3047,57.3047,57.1184,57.1692,58664.0
2016-03-02 11:30:00,67.5,67.53,67.23,67.23,35577.0,57.1692,57.1946,56.9405,56.9405,35577.0
2016-03-02 12:00:00,67.22,67.22,66.83,66.86,23036.0,56.9321,56.9321,56.6018,56.6272,23036.0
2016-03-02 12:30:00,66.84,67.08,66.7,66.99,34179.0,56.6102,56.8135,56.4917,56.7373,34179.0
2016-03-02 13:00:00,67.04,67.2,66.88,67.12,59510.0,56.7796,56.9151,56.6441,56.8474,59510.0
2016-03-02 13:30:00,67.08,67.11,66.98,67.01,32876.0,56.8135,56.8389,56.7288,56.7542,32876.0
2016-03-02 14:00:00,67.01,67.09,66.86,67.02,44635.0,56.7542,56.822,56.6272,56.7627,44635.0
2016-03-02 14:30:00,66.99,67.18,66.99,67.16,28932.0,56.7373,56.8982,56.7373,56.8812,28932.0
2016-03-02 15:00:00,67.15,67.31,67.13,67.18,64622.0,56.8728,57.0083,56.8558,56.8982,64622.0
2016-03-02 15:30:00,67.17,67.54,67.15,67.44,141431.0,56.8897,57.2031,56.8728,57.1184,141431.0
2016-03-03 09:30:00,67.43,67.65,67.24,67.47,58716.0,57.1099,57.2963,56.949,57.1438,58716.0
2016-03-03 10:00:00,67.48,67.49,67.14,67.23,53223.0,57.1523,57.1607,56.8643,56.9405,53223.0
2016-03-03 10:30:00,67.21,67.71,67.21,67.46,91734.0,56.9236,57.3471,56.9236,57.1353,91734.0
2016-03-03 11:00:00,67.49,67.83,67.42,67.6,72266.0,57.1607,57.4487,57.1015,57.2539,72266.0
2016-03-03 11:30:00,67.63,67.73,67.52,67.68,54640.0,57.2793,57.364,57.1862,57.3217,54640.0
2016-03-03 12:00:00,67.69,67.78,67.53,67.78,34346.0,57.3301,57.4064,57.1946,57.4064,34346.0
2016-03-03 12:30:00,67.78,67.81,67.6,67.65,39339.0,57.4064,57.4318,57.2539,57.2963,39339.0
2016-03-03 13:00:00,67.64,67.8,67.61,67.77,49804.0,57.2878,57.4233,57.2624,57.3979,49804.0
2016-03-03 13:30:00,67.78,67.98,67.77,67.91,28930.0,57.4064,57.5757,57.3979,57.5165,28930.0
2016-03-03 14:00:00,67.91,68.0,67.87,67.92,47441.0,57.5165,57.5927,57.4826,57.5249,47441.0
2016-03-03 14:30:00,67.93,68.0,67.92,67.99,45560.0,57.5334,57.5927,57.5249,57.5842,45560.0
2016-03-03 15:00:00,68.0,68.1,67.92,68.06,81650.0,57.5927,57.6774,57.5249,57.6435,81650.0
2016-03-03 15:30:00,68.08,68.33,68.06,68.23,124417.0,57.6604,57.8722,57.6435,57.7875,124417.0
2016-03-04 09:30:00,68.0,68.15,67.5,67.68,62797.0,57.5927,57.7197,57.1692,57.3217,62797.0
2016-03-04 10:00:00,67.68,68.11,67.61,68.09,128993.0,57.3217,57.6859,57.2624,57.6689,128993.0
2016-03-04 10:30:00,68.06,68.2,67.9,68.04,50051.0,57.6435,57.7621,57.508,57.6266,50051.0
2016-03-04 11:00:00,68.03,68.21,67.92,67.92,69198.0,57.6181,57.7705,57.5249,57.5249,69198.0
2016-03-04 11:30:00,67.91,67.95,67.69,67.8,49038.0,57.5165,57.5503,57.3301,57.4233,49038.0
2016-03-04 12:00:00,67.82,67.98,67.81,67.88,64159.0,57.4402,57.5757,57.4318,57.4911,64159.0
2016-03-04 12:30:00,67.89,67.89,67.58,67.65,35503.0,57.4995,57.4995,57.237,57.2963,35503.0
2016-03-04 13:00:00,67.65,67.85,67.61,67.83,19053.0,57.2963,57.4656,57.2624,57.4487,19053.0
2016-03-04 13:30:00,67.83,67.96,67.75,67.91,18033.0,57.4487,57.5588,57.3809,57.5165,18033.0
2016-03-04 14:00:00,67.91,67.91,67.58,67.63,53437.0,57.5165,57.5165,57.237,57.2793,53437.0
2016-03-04 14:30:00,67.61,67.75,67.54,67.69,40371.0,57.2624,57.3809,57.2031,57.3301,40371.0
2016-03-04 15:00:00,67.68,67.72,67.59,67.7,41604.0,57.3217,57.3555,57.2454,57.3386,41604.0
2016-03-04 15:30:00,67.69,68.03,67.66,67.85,185485.0,57.3301,57.6181,57.3047,57.4656,185485.0
2016-03-07 09:30:00,67.46,67.82,67.27,67.58,104087.0,57.1353,57.4402,56.9744,57.237,104087.0
2016-03-07 10:00:00,67.54,67.83,67.42,67.61,50748.0,57.2031,57.4487,57.1015,57.2624,50748.0
2016-03-07 10:30:00,67.62,67.69,67.51,67.62,29015.0,57.2708,57.3301,57.1777,57.2708,29015.0
2016-03-07 11:00:00,67.62,67.81,67.6,67.64,28652.0,57.2708,57.4318,57.2539,57.2878,28652.0
2016-03-07 11:30:00,67.62,67.63,67.39,67.39,48324.0,57.2708,57.2793,57.076,57.076,48324.0
2016-03-07 12:00:00,67.39,67.6,67.33,67.56,68643.0,57.076,57.2539,57.0252,57.22,68643.0
2016-03-07 12:30:00,67.53,67.55,67.4,67.49,74222.0,57.1946,57.2116,57.0845,57.1607,74222.0
2016-03-07 13:00:00,67.49,67.77,67.43,67.76,66187.0,57.1607,57.3979,57.1099,57.3894,66187.0
2016-03-07 13:30:00,67.75,67.77,67.5,67.55,39041.0,57.3809,57.3979,57.1692,57.2116,39041.0
2016-03-07 14:00:00,67.53,67.72,67.53,67.58,62623.0,57.1946,57.3555,57.1946,57.237,62623.0
2016-03-07 14:30:00,67.6,67.61,67.42,67.53,82040.0,57.2539,57.2624,57.1015,57.1946,82040.0
2016-03-07 15:00:00,67.54,67.78,67.49,67.73,77598.0,57.2031,57.4064,57.1607,57.364,77598.0
2016-03-07 15:30:00,67.72,67.93,67.69,67.93,151804.0,57.3555,57.5334,57.3301,57.5334,151804.0
2016-03-08 09:30:00,67.69,68.15,67.12,67.95,83990.0,57.3301,57.7197,56.8474,57.5503,83990.0
2016-03-08 10:00:00,67.96,68.12,67.76,68.0,74892.0,57.5588,57.6943,57.3894,57.5927,74892.0
2016-03-08 10:30:00,68.03,68.09,67.87,67.87,34440.0,57.6181,57.6689,57.4826,57.4826,34440.0
2016-03-08 11:00:00,67.88,68.08,67.78,67.87,45776.0,57.4911,57.6604,57.4064,57.4826,45776.0
2016-03-08 11:30:00,67.86,68.05,67.86,68.0,126647.0,57.4741,57.635,57.4741,57.5927,126647.0
2016-03-08 12:00:00,68.0,68.39,67.94,68.39,76577.0,57.5927,57.923,57.5419,57.923,76577.0
2016-03-08 12:30:00,68.39,68.47,68.29,68.46,29675.0,57.923,57.9908,57.8383,57.9823,29675.0
2016-03-08 13:00:00,68.45,68.65,68.4,68.65,27240.0,57.9738,58.1432,57.9315,58.1432,27240.0
2016-03-08 13:30:00,68.65,68.73,68.53,68.53,25716.0,58.1432,58.211,58.0416,58.0416,25716.0
2016-03-08 14:00:00,68.52,68.58,68.26,68.28,21121.0,58.0331,58.0839,57.8129,57.8298,21121.0
2016-03-08 14:30:00,68.26,68.29,68.14,68.2,26767.0,57.8129,57.8383,57.7113,57.7621,26767.0
2016-03-08 15:00:00,68.19,68.31,68.14,68.18,38996.0,57.7536,57.8552,57.7113,57.7451,38996.0
2016-03-08 15:30:00,68.18,68.35,68.15,68.18,130729.0,57.7451,57.8891,57.7197,57.7451,130729.0
2016-03-09 09:30:00,68.58,69.07,68.05,69.01,58437.0,58.0839,58.4989,57.635,58.4481,58437.0
2016-03-09 10:00:00,69.01,69.13,68.75,68.9,48973.0,58.4481,58.5497,58.2279,58.3549,48973.0
2016-03-09 10:30:00,68.9,69.07,68.82,69.01,113324.0,58.3549,58.4989,58.2872,58.4481,113324.0
2016-03-09 11:00:00,69.04,69.37,68.97,69.31,43077.0,58.4735,58.753,58.4142,58.7022,43077.0
2016-03-09 11:30:00,69.3,69.71,69.14,69.7,73323.0,58.6937,59.041,58.5582,59.0325,73323.0
2016-03-09 12:00:00,69.7,69.7,69.24,69.27,87917.0,59.0325,59.0325,58.6429,58.6683,87917.0
2016-03-09 12:30:00,69.27,69.29,68.84,69.05,44573.0,58.6683,58.6853,58.3041,58.482,44573.0
2016-03-09 13:00:00,69.06,69.15,68.98,69.06,73709.0,58.4905,58.5667,58.4227,58.4905,73709.0
2016-03-09 13:30:00,69.07,69.26,69.03,69.23,68035.0,58.4989,58.6598,58.465,58.6344,68035.0
2016-03-09 14:00:00,69.24,69.29,69.1,69.15,32200.0,58.6429,58.6853,58.5243,58.5667,32200.0
2016-03-09 14:30:00,69.15,69.25,69.07,69.21,40321.0,58.5667,58.6514,58.4989,58.6175,40321.0
2016-03-09 15:00:00,69.21,69.25,68.98,69.13,116483.0,58.6175,58.6514,58.4227,58.5497,116483.0
2016-03-09 15:30:00,69.12,69.17,68.97,69.1,207274.0,58.5413,58.5836,58.4142,58.5243,207274.0
2016-03-10 09:30:00,69.31,70.14,69.01,69.91,92078.0,58.7022,59.4052,58.4481,59.2104,92078.0
2016-03-10 10:00:00,69.94,69.95,69.53,69.76,79252.0,59.2358,59.2442,58.8885,59.0833,79252.0
2016-03-10 10:30:00,69.75,69.77,69.42,69.54,46067.0,59.0749,59.0918,58.7954,58.897,46067.0
2016-03-10 11:00:00,69.52,69.65,69.25,69.39,41289.0,58.8801,58.9902,58.6514,58.77,41289.0
2016-03-10 11:30:00,69.42,69.83,69.26,69.69,63186.0,58.7954,59.1426,58.6598,59.024,63186.0
2016-03-10 12:00:00,69.7,69.84,69.5,69.59,45478.0,59.0325,59.1511,58.8631,58.9393,45478.0
2016-03-10 12:30:00,69.57,69.67,69.28,69.31,40330.0,58.9224,59.0071,58.6768,58.7022,40330.0
2016-03-10 13:00:00,69.3,69.37,69.13,69.26,36604.0,58.6937,58.753,58.5497,58.6598,36604.0
2016-03-10 13:30:00,69.24,69.36,69.13,69.16,38686.0,58.6429,58.7445,58.5497,58.5752,38686.0
2016-03-10 14:00:00,69.17,69.26,68.94,69.19,38741.0,58.5836,58.6598,58.3888,58.6006,38741.0
2016-03-10 14:30:00,69.23,69.56,69.17,69.54,63793.0,58.6344,58.9139,58.5836,58.897,63793.0
2016-03-10 15:00:00,69.53,69.82,69.48,69.75,80926.0,58.8885,59.1341,58.8462,59.0749,80926.0
2016-03-10 15:30:00,69.72,69.81,69.5,69.65,139018.0,59.0494,59.1257,58.8631,58.9902,139018.0
2016-03-11 09:30:00,70.36,70.36,69.32,69.32,52282.0,59.5915,59.5915,58.7107,58.7107,52282.0
2016-03-11 10:00:00,69.31,69.41,69.02,69.24,39718.0,58.7022,58.7869,58.4566,58.6429,39718.0
2016-03-11 10:30:00,69.26,69.55,69.18,69.48,57879.0,58.6598,58.9055,58.5921,58.8462,57879.0
2016-03-11 11:00:00,69.49,69.8,69.49,69.71,41614.0,58.8546,59.1172,58.8546,59.041,41614.0
2016-03-11 11:30:00,69.71,69.79,69.54,69.63,41378.0,59.041,59.1087,58.897,58.9732,41378.0
2016-03-11 12:00:00,69.64,69.7,69.46,69.48,41034.0,58.9817,59.0325,58.8292,58.8462,41034.0
2016-03-11 12:30:00,69.49,69.53,69.36,69.5,48270.0,58.8546,58.8885,58.7445,58.8631,48270.0
2016-03-11 13:00:00,69.5,69.65,69.44,69.65,48764.0,58.8631,58.9902,58.8123,58.9902,48764.0
2016-03-11 13:30:00,69.65,69.88,69.61,69.62,74218.0,58.9902,59.185,58.9563,58.9647,74218.0
2016-03-11 14:00:00,69.63,69.86,69.61,69.86,43651.0,58.9732,59.168,58.9563,59.168,43651.0
2016-03-11 14:30:00,69.85,69.91,69.73,69.74,47812.0,59.1595,59.2104,59.0579,59.0664,47812.0
2016-03-11 15:00:00,69.75,69.86,69.71,69.81,54028.0,59.0749,59.168,59.041,59.1257,54028.0
2016-03-11 15:30:00,69.8,69.93,69.77,69.84,121879.0,59.1172,59.2273,59.0918,59.1511,121879.0
2016-03-14 09:30:00,69.63,69.8,69.09,69.15,89199.0,58.9732,59.1172,58.5159,58.5667,89199.0
2016-03-14 10:00:00,69.17,69.59,69.08,69.16,57418.0,58.5836,58.9393,58.5074,58.5752,57418.0
2016-03-14 10:30:00,69.15,69.28,68.86,68.87,64970.0,58.5667,58.6768,58.3211,58.3295,64970.0
2016-03-14 11:00:00,68.87,69.24,68.82,69.21,65660.0,58.3295,58.6429,58.2872,58.6175,65660.0
2016-03-14 11:30:00,69.21,69.27,69.09,69.09,62612.0,58.6175,58.6683,58.5159,58.5159,62612.0
2016-03-14 12:00:00,69.1,69.51,69.02,69.45,41939.0,58.5243,58.8716,58.4566,58.8208,41939.0
2016-03-14 12:30:00,69.47,69.6,69.29,69.32,55587.0,58.8377,58.9478,58.6853,58.7107,55587.0
2016-03-14 13:00:00,69.3,69.41,69.21,69.28,43429.0,58.6937,58.7869,58.6175,58.6768,43429.0
2016-03-14 13:30:00,69.27,69.3,69.02,69.02,34032.0,58.6683,58.6937,58.4566,58.4566,34032.0
2016-03-14 14:00:00,69.02,69.09,68.97,69.08,38644.0,58.4566,58.5159,58.4142,58.5074,38644.0
2016-03-14 14:30:00,69.09,69.25,69.05,69.12,40356.0,58.5159,58.6514,58.482,58.5413,40356.0
2016-03-14 15:00:00,69.12,69.25,68.98,69.22,45316.0,58.5413,58.6514,58.4227,58.626,45316.0
2016-03-14 15:30:00,69.23,69.37,69.19,69.25,148510.0,58.6344,58.753,58.6006,58.6514,148510.0
2016-03-15 09:30:00,68.65,68.97,68.36,68.79,65766.0,58.1432,58.4142,57.8976,58.2618,65766.0
2016-03-15 10:00:00,68.78,69.41,68.75,69.1,62969.0,58.2533,58.7869,58.2279,58.5243,62969.0
2016-03-15 10:30:00,69.1,69.24,68.91,69.08,60168.0,58.5243,58.6429,58.3634,58.5074,60168.0
2016-03-15 11:00:00,69.06,69.27,68.96,69.04,48960.0,58.4905,58.6683,58.4058,58.4735,48960.0
2016-03-15 11:30:00,69.08,69.28,69.07,69.1,40609.0,58.5074,58.6768,58.4989,58.5243,40609.0
2016-03-15 12:00:00,69.11,69.36,69.11,69.33,28358.0,58.5328,58.7445,58.5328,58.7191,28358.0
2016-03-15 12:30:00,69.34,69.41,69.23,69.27,56314.0,58.7276,58.7869,58.6344,58.6683,56314.0
2016-03-15 13:00:00,69.28,69.36,69.14,69.15,26717.0,58.6768,58.7445,58.5582,58.5667,26717.0
2016-03-15 13:30:00,69.15,69.16,68.96,69.06,36286.0,58.5667,58.5752,58.4058,58.4905,36286.0
2016-03-15 14:00:00,69.07,69.22,69.02,69.02,30820.0,58.4989,58.626,58.4566,58.4566,30820.0
2016-03-15 14:30:00,69.01,69.07,68.92,68.97,53725.0,58.4481,58.4989,58.3719,58.4142,53725.0
2016-03-15 15:00:00,68.96,69.03,68.88,68.93,75306.0,58.4058,58.465,58.338,58.3804,75306.0
2016-03-15 15:30:00,68.94,69.02,68.81,68.99,180433.0,58.3888,58.4566,58.2787,58.4312,180433.0
2016-03-16 09:30:00,68.9,69.49,68.33,69.28,49576.0,58.3549,58.8546,57.8722,58.6768,49576.0
2016-03-16 10:00:00,69.28,69.33,68.96,69.29,62004.0,58.6768,58.7191,58.4058,58.6853,62004.0
2016-03-16 10:30:00,69.27,69.27,68.84,68.84,37688.0,58.6683,58.6683,58.3041,58.3041,37688.0
2016-03-16 11:00:00,68.84,69.0,68.81,68.89,28900.0,58.3041,58.4396,58.2787,58.3465,28900.0
2016-03-16 11:30:00,68.89,69.17,68.86,69.05,37181.0,58.3465,58.5836,58.3211,58.482,37181.0
2016-03-16 12:00:00,69.05,69.21,69.05,69.13,25462.0,58.482,58.6175,58.482,58.5497,25462.0
2016-03-16 12:30:00,69.13,69.14,68.88,68.9,80316.0,58.5497,58.5582,58.338,58.3549,80316.0
2016-03-16 13:00:00,68.93,68.99,68.71,68.72,21977.0,58.3804,58.4312,58.194,58.2025,21977.0
2016-03-16 13:30:00,68.72,68.75,68.48,68.54,41469.0,58.2025,58.2279,57.9992,58.05,41469.0
2016-03-16 14:00:00,68.56,69.34,68.56,69.33,102608.0,58.067,58.7276,58.067,58.7191,102608.0
2016-03-16 14:30:00,69.35,69.5,69.12,69.12,49828.0,58.7361,58.8631,58.5413,58.5413,49828.0
2016-03-16 15:00:00,69.15,69.38,69.12,69.31,47574.0,58.5667,58.7615,58.5413,58.7022,47574.0
2016-03-16 15:30:00,69.29,69.41,69.15,69.2,146960.0,58.6853,58.7869,58.5667,58.609,146960.0
2016-03-17 09:30:00,69.5,69.97,69.1,69.54,138448.0,58.8631,59.2612,58.5243,58.897,138448.0
2016-03-17 10:00:00,69.57,69.63,69.19,69.36,77107.0,58.9224,58.9732,58.6006,58.7445,77107.0
2016-03-17 10:30:00,69.35,69.52,69.24,69.34,46030.0,58.7361,58.8801,58.6429,58.7276,46030.0
2016-03-17 11:00:00,69.34,69.56,69.27,69.49,85584.0,58.7276,58.9139,58.6683,58.8546,85584.0
2016-03-17 11:30:00,69.5,69.78,69.45,69.7,57470.0,58.8631,59.1003,58.8208,59.0325,57470.0
2016-03-17 12:00:00,69.7,69.81,69.45,69.75,74365.0,59.0325,59.1257,58.8208,59.0749,74365.0
2016-03-17 12:30:00,69.75,69.82,69.65,69.77,99524.0,59.0749,59.1341,58.9902,59.0918,99524.0
2016-03-17 13:00:00,69.73,69.96,69.66,69.73,90249.0,59.0579,59.2527,58.9986,59.0579,90249.0
2016-03-17 13:30:00,69.72,70.0,69.71,70.0,95921.0,59.0494,59.2866,59.041,59.2866,95921.0
2016-03-17 14:00:00,69.99,70.0,69.82,69.95,85212.0,59.2781,59.2866,59.1341,59.2442,85212.0
2016-03-17 14:30:00,69.95,70.0,69.8,69.89,81351.0,59.2442,59.2866,59.1172,59.1934,81351.0
2016-03-17 15:00:00,69.88,69.97,69.85,69.86,60006.0,59.185,59.2612,59.1595,59.168,60006.0
2016-03-17 15:30:00,69.89,69.97,69.73,69.81,135415.0,59.1934,59.2612,59.0579,59.1257,135415.0
2016-03-18 09:30:00,69.99,69.99,69.66,69.95,196213.0,59.2781,59.2781,58.9986,59.2442,196213.0
2016-03-18 10:00:00,69.94,70.61,69.87,70.52,269710.0,59.2358,59.8032,59.1765,59.727,269710.0
2016-03-18 10:30:00,70.53,70.73,70.36,70.41,89793.0,59.7355,59.9049,59.5915,59.6338,89793.0
2016-03-18 11:00:00,70.4,70.55,70.38,70.47,74980.0,59.6254,59.7524,59.6084,59.6847,74980.0
2016-03-18 11:30:00,70.46,70.74,70.45,70.55,61745.0,59.6762,59.9133,59.6677,59.7524,61745.0
2016-03-18 12:00:00,70.55,70.59,70.39,70.39,56923.0,59.7524,59.7863,59.6169,59.6169,56923.0
2016-03-18 12:30:00,70.39,70.49,70.33,70.36,57218.0,59.6169,59.7016,59.5661,59.5915,57218.0
2016-03-18 13:00:00,70.38,70.52,70.36,70.46,52300.0,59.6084,59.727,59.5915,59.6762,52300.0
2016-03-18 13:30:00,70.46,70.47,70.32,70.44,46785.0,59.6762,59.6847,59.5576,59.6592,46785.0
2016-03-18 14:00:00,70.45,70.46,70.16,70.21,76173.0,59.6677,59.6762,59.4221,59.4645,76173.0
2016-03-18 14:30:00,70.23,70.51,70.21,70.47,71868.0,59.4814,59.7185,59.4645,59.6847,71868.0
2016-03-18 15:00:00,70.47,70.61,70.43,70.46,96162.0,59.6847,59.8032,59.6508,59.6762,96162.0
2016-03-18 15:30:00,70.45,70.59,70.33,70.49,313216.0,59.6677,59.7863,59.5661,59.7016,313216.0
2016-03-21 09:30:00,70.46,70.91,70.46,70.65,63757.0,59.6762,60.0573,59.6762,59.8371,63757.0
2016-03-21 10:00:00,70.66,70.82,70.58,70.62,73730.0,59.8456,59.9811,59.7778,59.8117,73730.0
2016-03-21 10:30:00,70.55,70.74,70.53,70.59,35551.0,59.7524,59.9133,59.7355,59.7863,35551.0
2016-03-21 11:00:00,70.61,70.77,70.57,70.76,62957.0,59.8032,59.9387,59.7694,59.9303,62957.0
2016-03-21 11:30:00,70.77,70.91,70.75,70.84,23989.0,59.9387,60.0573,59.9218,59.998,23989.0
2016-03-21 12:00:00,70.81,70.98,70.79,70.97,18977.0,59.9726,60.1166,59.9557,60.1081,18977.0
2016-03-21 12:30:00,70.96,71.06,70.93,71.05,41814.0,60.0997,60.1844,60.0743,60.1759,41814.0
2016-03-21 13:00:00,71.04,71.05,70.92,71.03,22327.0,60.1674,60.1759,60.0658,60.159,22327.0
2016-03-21 13:30:00,71.03,71.04,70.86,70.88,20015.0,60.159,60.1674,60.015,60.0319,20015.0
2016-03-21 14:00:00,70.89,70.95,70.87,70.93,15089.0,60.0404,60.0912,60.0234,60.0743,15089.0
2016-03-21 14:30:00,70.9,70.9,70.76,70.85,24759.0,60.0488,60.0488,59.9303,60.0065,24759.0
2016-03-21 15:00:00,70.85,70.86,70.74,70.83,52383.0,60.0065,60.015,59.9133,59.9896,52383.0
2016-03-21 15:30:00,70.83,71.01,70.77,70.98,168178.0,59.9896,60.142,59.9387,60.1166,168178.0
2016-03-22 09:30:00,70.92,71.67,70.81,71.66,95223.0,60.0658,60.701,59.9726,60.6925,95223.0
2016-03-22 10:00:00,71.64,71.96,71.59,71.91,65204.0,60.6756,60.9466,60.6332,60.9043,65204.0
2016-03-22 10:30:00,71.83,71.89,71.66,71.66,39914.0,60.8365,60.8873,60.6925,60.6925,39914.0
2016-03-22 11:00:00,71.66,71.74,71.5,71.51,29307.0,60.6925,60.7603,60.557,60.5655,29307.0
2016-03-22 11:30:00,71.52,71.63,71.44,71.48,42394.0,60.574,60.6671,60.5062,60.5401,42394.0
2016-03-22 12:00:00,71.5,71.54,71.42,71.49,26408.0,60.557,60.5909,60.4893,60.5485,26408.0
2016-03-22 12:30:00,71.48,71.52,71.33,71.42,24338.0,60.5401,60.574,60.413,60.4893,24338.0
2016-03-22 13:00:00,71.45,71.52,71.39,71.41,23816.0,60.5147,60.574,60.4639,60.4808,23816.0
2016-03-22 13:30:00,71.39,71.51,71.35,71.41,20206.0,60.4639,60.5655,60.43,60.4808,20206.0
2016-03-22 14:00:00,71.45,71.63,71.43,71.55,27395.0,60.5147,60.6671,60.4977,60.5994,27395.0
2016-03-22 14:30:00,71.55,71.59,71.41,71.41,35802.0,60.5994,60.6332,60.4808,60.4808,35802.0
2016-03-22 15:00:00,71.41,71.49,71.33,71.49,73520.0,60.4808,60.5485,60.413,60.5485,73520.0
2016-03-22 15:30:00,71.49,71.51,71.32,71.45,138046.0,60.5485,60.5655,60.4046,60.5147,138046.0
2016-03-23 09:30:00,71.11,71.46,70.94,71.42,52735.0,60.2267,60.5231,60.0827,60.4893,52735.0
2016-03-23 10:00:00,71.4,71.6,71.35,71.35,39460.0,60.4723,60.6417,60.43,60.43,39460.0
2016-03-23 10:30:00,71.31,71.6,71.27,71.53,30074.0,60.3961,60.6417,60.3622,60.5824,30074.0
2016-03-23 11:00:00,71.51,71.68,71.43,71.59,39443.0,60.5655,60.7095,60.4977,60.6332,39443.0
2016-03-23 11:30:00,71.55,71.55,71.18,71.21,24555.0,60.5994,60.5994,60.286,60.3114,24555.0
2016-03-23 12:00:00,71.25,71.71,71.24,71.69,52885.0,60.3453,60.7349,60.3368,60.7179,52885.0
2016-03-23 12:30:00,71.7,71.71,71.62,71.7,20540.0,60.7264,60.7349,60.6587,60.7264,20540.0
2016-03-23 13:00:00,71.69,71.77,71.65,71.71,31311.0,60.7179,60.7857,60.6841,60.7349,31311.0
2016-03-23 13:30:00,71.68,71.77,71.6,71.76,32594.0,60.7095,60.7857,60.6417,60.7772,32594.0
2016-03-23 14:00:00,71.76,71.85,71.61,71.66,40505.0,60.7772,60.8535,60.6502,60.6925,40505.0
2016-03-23 14:30:00,71.67,71.72,71.52,71.52,55930.0,60.701,60.7433,60.574,60.574,55930.0
2016-03-23 15:00:00,71.53,71.64,71.47,71.56,45115.0,60.5824,60.6756,60.5316,60.6078,45115.0
2016-03-23 15:30:00,71.56,71.58,71.35,71.35,125716.0,60.6078,60.6248,60.43,60.43,125716.0
2016-03-24 09:30:00,71.04,71.39,70.93,71.3,33186.0,60.1674,60.4639,60.0743,60.3876,33186.0
2016-03-24 10:00:00,71.32,71.48,71.17,71.3,35468.0,60.4046,60.5401,60.2775,60.3876,35468.0
2016-03-24 10:30:00,71.29,71.37,71.15,71.15,23530.0,60.3792,60.4469,60.2606,60.2606,23530.0
2016-03-24 11:00:00,71.16,71.18,70.94,70.94,13689.0,60.2691,60.286,60.0827,60.0827,13689.0
2016-03-24 11:30:00,70.94,71.0,70.87,71.0,20931.0,60.0827,60.1335,60.0234,60.1335,20931.0
2016-03-24 12:00:00,71.01,71.13,70.9,70.92,13857.0,60.142,60.2436,60.0488,60.0658,13857.0
2016-03-24 12:30:00,70.91,70.96,70.85,70.86,7567.0,60.0573,60.0997,60.0065,60.015,7567.0
2016-03-24 13:00:00,70.85,70.87,70.73,70.75,10706.0,60.0065,60.0234,59.9049,59.9218,10706.0
2016-03-24 13:30:00,70.78,71.08,70.77,71.01,22997.0,59.9472,60.2013,59.9387,60.142,22997.0
2016-03-24 14:00:00,71.04,71.14,71.01,71.07,16084.0,60.1674,60.2521,60.142,60.1928,16084.0
2016-03-24 14:30:00,71.09,71.09,70.85,70.85,15594.0,60.2098,60.2098,60.0065,60.0065,15594.0
2016-03-24 15:00:00,70.88,70.99,70.85,70.85,23494.0,60.0319,60.1251,60.0065,60.0065,23494.0
2016-03-24 15:30:00,70.85,70.97,70.81,70.96,90839.0,60.0065,60.1081,59.9726,60.0997,90839.0
2016-03-28 09:30:00,71.3,71.55,71.19,71.43,19797.0,60.3876,60.5994,60.2945,60.4977,19797.0
2016-03-28 10:00:00,71.4,71.49,71.32,71.35,19369.0,60.4723,60.5485,60.4046,60.43,19369.0
2016-03-28 10:30:00,71.3,71.45,71.25,71.29,13123.0,60.3876,60.5147,60.3453,60.3792,13123.0
2016-03-28 11:00:00,71.32,71.37,71.11,71.21,20495.0,60.4046,60.4469,60.2267,60.3114,20495.0
2016-03-28 11:30:00,71.26,71.33,71.2,71.22,15820.0,60.3537,60.413,60.3029,60.3199,15820.0
2016-03-28 12:00:00,71.2,71.26,71.12,71.2,14861.0,60.3029,60.3537,60.2352,60.3029,14861.0
2016-03-28 12:30:00,71.21,71.27,71.2,71.22,19941.0,60.3114,60.3622,60.3029,60.3199,19941.0
2016-03-28 13:00:00,71.22,71.33,71.16,71.26,17577.0,60.3199,60.413,60.2691,60.3537,17577.0
2016-03-28 13:30:00,71.26,71.37,71.26,71.33,14431.0,60.3537,60.4469,60.3537,60.413,14431.0
2016-03-28 14:00:00,71.35,71.42,71.26,71.28,34065.0,60.43,60.4893,60.3537,60.3707,34065.0
2016-03-28 14:30:00,71.27,71.37,71.25,71.27,27841.0,60.3622,60.4469,60.3453,60.3622,27841.0
2016-03-28 15:00:00,71.29,71.35,71.27,71.28,36154.0,60.3792,60.43,60.3622,60.3707,36154.0
2016-03-28 15:30:00,71.28,71.36,71.22,71.27,89700.0,60.3707,60.4384,60.3199,60.3622,89700.0
2016-03-29 09:30:00,71.33,71.8,71.11,71.65,46151.0,60.413,60.8111,60.2267,60.6841,46151.0
2016-03-29 10:00:00,71.71,71.96,71.71,71.85,36485.0,60.7349,60.9466,60.7349,60.8535,36485.0
2016-03-29 10:30:00,71.83,71.94,71.74,71.9,13794.0,60.8365,60.9297,60.7603,60.8958,13794.0
2016-03-29 11:00:00,71.96,71.98,71.88,71.92,54454.0,60.9466,60.9636,60.8789,60.9127,54454.0
2016-03-29 11:30:00,71.95,71.95,71.75,71.78,15935.0,60.9381,60.9381,60.7688,60.7942,15935.0
2016-03-29 12:00:00,71.78,72.21,71.75,72.21,26435.0,60.7942,61.1584,60.7688,61.1584,26435.0
2016-03-29 12:30:00,72.19,72.32,72.11,72.28,31579.0,61.1414,61.2515,61.0737,61.2176,31579.0
2016-03-29 13:00:00,72.29,72.36,72.22,72.28,30508.0,61.2261,61.2854,61.1668,61.2176,30508.0
2016-03-29 13:30:00,72.29,72.34,72.22,72.28,38756.0,61.2261,61.2685,61.1668,61.2176,38756.0
2016-03-29 14:00:00,72.29,72.35,72.16,72.31,30932.0,61.2261,61.2769,61.116,61.243,30932.0
2016-03-29 14:30:00,72.32,72.48,72.26,72.37,24872.0,61.2515,61.387,61.2007,61.2939,24872.0
2016-03-29 15:00:00,72.37,72.47,72.32,72.45,27735.0,61.2939,61.3786,61.2515,61.3616,27735.0
2016-03-29 15:30:00,72.45,72.46,72.33,72.44,85106.0,61.3616,61.3701,61.26,61.3532,85106.0
2016-03-30 09:30:00,72.62,72.64,71.75,71.78,27635.0,61.5056,61.5225,60.7688,60.7942,27635.0
2016-03-30 10:00:00,71.8,72.14,71.74,72.09,24132.0,60.8111,61.0991,60.7603,61.0567,24132.0
2016-03-30 10:30:00,72.13,72.2,71.88,72.01,13282.0,61.0906,61.1499,60.8789,60.989,13282.0
2016-03-30 11:00:00,71.95,72.23,71.94,72.13,14782.0,60.9381,61.1753,60.9297,61.0906,14782.0
2016-03-30 11:30:00,72.16,72.22,72.07,72.22,18444.0,61.116,61.1668,61.0398,61.1668,18444.0
2016-03-30 12:00:00,72.17,72.35,72.12,72.12,8355.0,61.1245,61.2769,61.0821,61.0821,8355.0
2016-03-30 12:30:00,72.12,72.21,72.07,72.19,10029.0,61.0821,61.1584,61.0398,61.1414,10029.0
2016-03-30 13:00:00,72.18,72.21,72.09,72.09,19492.0,61.1329,61.1584,61.0567,61.0567,19492.0
2016-03-30 13:30:00,72.08,72.27,72.08,72.15,11143.0,61.0482,61.2092,61.0482,61.1075,11143.0
2016-03-30 14:00:00,72.14,72.29,72.12,72.25,14274.0,61.0991,61.2261,61.0821,61.1922,14274.0
2016-03-30 14:30:00,72.25,72.29,72.18,72.29,17677.0,61.1922,61.2261,61.1329,61.2261,17677.0
2016-03-30 15:00:00,72.28,72.46,72.27,72.46,20807.0,61.2176,61.3701,61.2092,61.3701,20807.0
2016-03-30 15:30:00,72.45,72.48,72.35,72.4,59511.0,61.3616,61.387,61.2769,61.3193,59511.0
2016-03-31 09:30:00,72.41,72.53,71.88,72.03,17321.0,61.3277,61.4294,60.8789,61.0059,17321.0
2016-03-31 10:00:00,72.03,72.03,71.78,71.95,17059.0,61.0059,61.0059,60.7942,60.9381,17059.0
2016-03-31 10:30:00,71.94,72.22,71.92,72.15,18113.0,60.9297,61.1668,60.9127,61.1075,18113.0
2016-03-31 11:00:00,72.12,72.17,71.89,71.91,20859.0,61.0821,61.1245,60.8873,60.9043,20859.0
2016-03-31 11:30:00,71.92,72.07,71.81,72.02,23917.0,60.9127,61.0398,60.8196,60.9974,23917.0
2016-03-31 12:00:00,72.01,72.22,71.91,72.13,23887.0,60.989,61.1668,60.9043,61.0906,23887.0
2016-03-31 12:30:00,72.12,72.12,72.01,72.02,29219.0,61.0821,61.0821,60.989,60.9974,29219.0
2016-03-31 13:00:00,72.01,72.19,71.98,72.09,16888.0,60.989,61.1414,60.9636,61.0567,16888.0
2016-03-31 13:30:00,72.08,72.1,71.87,71.95,28034.0,61.0482,61.0652,60.8704,60.9381,28034.0
2016-03-31 14:00:00,71.93,72.05,71.89,71.94,28024.0,60.9212,61.0228,60.8873,60.9297,28024.0
2016-03-31 14:30:00,71.93,72.08,71.93,72.0,31342.0,60.9212,61.0482,60.9212,60.9805,31342.0
2016-03-31 15:00:00,72.01,72.22,72.01,72.2,41196.0,60.989,61.1668,60.989,61.1499,41196.0
2016-03-31 15:30:00,72.2,72.35,72.1,72.13,198031.0,61.1499,61.2769,61.0652,61.0906,198031.0
2016-04-01 09:30:00,71.74,72.43,71.55,72.43,68812.0,60.7603,61.3447,60.5994,61.3447,68812.0
2016-04-01 10:00:00,72.4,72.72,72.32,72.35,109374.0,61.3193,61.5903,61.2515,61.2769,109374.0
2016-04-01 10:30:00,72.36,72.5,72.21,72.32,33354.0,61.2854,61.404,61.1584,61.2515,33354.0
2016-04-01 11:00:00,72.31,72.32,72.14,72.28,31231.0,61.243,61.2515,61.0991,61.2176,31231.0
2016-04-01 11:30:00,72.27,72.39,72.27,72.39,37847.0,61.2092,61.3108,61.2092,61.3108,37847.0
2016-04-01 12:00:00,72.39,72.43,72.06,72.13,45417.0,61.3108,61.3447,61.0313,61.0906,45417.0
2016-04-01 12:30:00,72.13,72.22,71.93,71.94,37366.0,61.0906,61.1668,60.9212,60.9297,37366.0
2016-04-01 13:00:00,71.94,72.22,71.88,72.16,70162.0,60.9297,61.1668,60.8789,61.116,70162.0
2016-04-01 13:30:00,72.17,72.27,72.08,72.22,79048.0,61.1245,61.2092,61.0482,61.1668,79048.0
2016-04-01 14:00:00,72.22,72.28,72.15,72.18,36509.0,61.1668,61.2176,61.1075,61.1329,36509.0
2016-04-01 14:30:00,72.19,72.54,72.18,72.54,33652.0,61.1414,61.4378,61.1329,61.4378,33652.0
2016-04-01 15:00:00,72.53,72.66,72.46,72.66,55831.0,61.4294,61.5395,61.3701,61.5395,55831.0
2016-04-01 15:30:00,72.64,72.96,72.63,72.86,140145.0,61.5225,61.7936,61.5141,61.7089,140145.0
2016-04-04 09:30:00,73.0,73.03,72.65,72.75,49228.0,61.8274,61.8529,61.531,61.6157,49228.0
2016-04-04 10:00:00,72.78,72.83,72.66,72.82,20022.0,61.6411,61.6835,61.5395,61.675,20022.0
2016-04-04 10:30:00,72.85,72.86,72.46,72.46,24469.0,61.7004,61.7089,61.3701,61.3701,24469.0
2016-04-04 11:00:00,72.47,72.84,72.31,72.73,26068.0,61.3786,61.6919,61.243,61.5988,26068.0
2016-04-04 11:30:00,72.73,73.15,72.7,73.1,55625.0,61.5988,61.9545,61.5734,61.9121,55625.0
2016-04-04 12:00:00,73.1,73.22,72.95,72.96,51459.0,61.9121,62.0138,61.7851,61.7936,51459.0
2016-04-04 12:30:00,72.94,73.01,72.86,72.94,19644.0,61.7766,61.8359,61.7089,61.7766,19644.0
2016-04-04 13:00:00,72.95,72.97,72.87,72.96,15107.0,61.7851,61.802,61.7173,61.7936,15107.0
2016-04-04 13:30:00,72.95,72.96,72.88,72.89,18463.0,61.7851,61.7936,61.7258,61.7343,18463.0
2016-04-04 14:00:00,72.88,72.89,72.68,72.86,120351.0,61.7258,61.7343,61.5564,61.7089,120351.0
2016-04-04 14:30:00,72.86,73.09,72.81,72.89,74466.0,61.7089,61.9037,61.6665,61.7343,74466.0
2016-04-04 15:00:00,72.88,72.92,72.75,72.75,97192.0,61.7258,61.7597,61.6157,61.6157,97192.0
2016-04-04 15:30:00,72.75,72.81,72.62,72.81,200817.0,61.6157,61.6665,61.5056,61.6665,200817.0
2016-04-05 09:30:00,72.7,72.8,72.42,72.46,76948.0,61.5734,61.6581,61.3362,61.3701,76948.0
2016-04-05 10:00:00,72.49,72.57,72.01,72.11,38932.0,61.3955,61.4633,60.989,61.0737,38932.0
2016-04-05 10:30:00,72.11,72.12,71.65,72.07,156334.0,61.0737,61.0821,60.6841,61.0398,156334.0
2016-04-05 11:00:00,72.06,72.1,71.9,71.95,57717.0,61.0313,61.0652,60.8958,60.9381,57717.0
2016-04-05 11:30:00,71.94,72.1,71.94,72.1,28187.0,60.9297,61.0652,60.9297,61.0652,28187.0
2016-04-05 12:00:00,72.1,72.1,71.95,72.05,27047.0,61.0652,61.0652,60.9381,61.0228,27047.0
2016-04-05 12:30:00,72.02,72.08,71.88,71.96,27772.0,60.9974,61.0482,60.8789,60.9466,27772.0
2016-04-05 13:00:00,71.92,71.95,71.8,71.83,25148.0,60.9127,60.9381,60.8111,60.8365,25148.0
2016-04-05 13:30:00,71.84,72.04,71.82,72.0,26853.0,60.845,61.0144,60.828,60.9805,26853.0
2016-04-05 14:00:00,72.0,72.06,71.91,72.06,41608.0,60.9805,61.0313,60.9043,61.0313,41608.0
2016-04-05 14:30:00,72.06,72.13,72.04,72.06,32170.0,61.0313,61.0906,61.0144,61.0313,32170.0
2016-04-05 15:00:00,72.07,72.07,71.85,71.94,73818.0,61.0398,61.0398,60.8535,60.9297,73818.0
2016-04-05 15:30:00,71.94,72.1,71.88,72.06,157882.0,60.9297,61.0652,60.8789,61.0313,157882.0
2016-04-06 09:30:00,72.13,72.42,71.93,72.16,27287.0,61.0906,61.3362,60.9212,61.116,27287.0
2016-04-06 10:00:00,72.14,72.54,72.11,72.43,45607.0,61.0991,61.4378,61.0737,61.3447,45607.0
2016-04-06 10:30:00,72.48,72.53,72.36,72.47,21411.0,61.387,61.4294,61.2854,61.3786,21411.0
2016-04-06 11:00:00,72.49,72.57,72.38,72.56,27242.0,61.3955,61.4633,61.3023,61.4548,27242.0
2016-04-06 11:30:00,72.56,72.62,72.4,72.42,31375.0,61.4548,61.5056,61.3193,61.3362,31375.0
2016-04-06 12:00:00,72.42,72.58,72.41,72.53,21833.0,61.3362,61.4717,61.3277,61.4294,21833.0
2016-04-06 12:30:00,72.54,72.82,72.51,72.8,39383.0,61.4378,61.675,61.4124,61.6581,39383.0
2016-04-06 13:00:00,72.81,72.98,72.74,72.9,27863.0,61.6665,61.8105,61.6072,61.7427,27863.0
2016-04-06 13:30:00,72.9,72.96,72.8,72.82,24033.0,61.7427,61.7936,61.6581,61.675,24033.0
2016-04-06 14:00:00,72.82,72.97,72.8,72.94,43184.0,61.675,61.802,61.6581,61.7766,43184.0
2016-04-06 14:30:00,72.95,73.0,72.89,72.99,35479.0,61.7851,61.8274,61.7343,61.819,35479.0
2016-04-06 15:00:00,72.98,73.14,72.96,73.13,99953.0,61.8105,61.946,61.7936,61.9375,99953.0
2016-04-06 15:30:00,73.13,73.15,73.02,73.04,174212.0,61.9375,61.9545,61.8444,61.8613,174212.0
2016-04-07 09:30:00,72.47,72.67,72.18,72.59,30592.0,61.3786,61.548,61.1329,61.4802,30592.0
2016-04-07 10:00:00,72.57,72.62,72.18,72.19,33759.0,61.4633,61.5056,61.1329,61.1414,33759.0
2016-04-07 10:30:00,72.17,72.43,72.17,72.41,29728.0,61.1245,61.3447,61.1245,61.3277,29728.0
2016-04-07 11:00:00,72.4,72.44,72.23,72.23,24967.0,61.3193,61.3532,61.1753,61.1753,24967.0
2016-04-07 11:30:00,72.24,72.27,72.02,72.05,25883.0,61.1838,61.2092,60.9974,61.0228,25883.0
2016-04-07 12:00:00,72.05,72.15,71.84,71.94,40767.0,61.0228,61.1075,60.845,60.9297,40767.0
2016-04-07 12:30:00,71.94,72.07,71.79,72.01,40361.0,60.9297,61.0398,60.8026,60.989,40361.0
2016-04-07 13:00:00,72.01,72.03,71.94,71.99,23677.0,60.989,61.0059,60.9297,60.972,23677.0
2016-04-07 13:30:00,72.0,72.05,71.81,71.82,17936.0,60.9805,61.0228,60.8196,60.828,17936.0
2016-04-07 14:00:00,71.8,71.8,71.61,71.64,22084.0,60.8111,60.8111,60.6502,60.6756,22084.0
2016-04-07 14:30:00,71.63,71.69,71.35,71.35,36299.0,60.6671,60.7179,60.43,60.43,36299.0
2016-04-07 15:00:00,71.36,71.61,71.33,71.58,52371.0,60.4384,60.6502,60.413,60.6248,52371.0
2016-04-07 15:30:00,71.56,71.69,71.44,71.59,198936.0,60.6078,60.7179,60.5062,60.6332,198936.0
2016-04-08 09:30:00,72.15,72.3,71.97,72.12,27454.0,61.1075,61.2346,60.9551,61.0821,27454.0
2016-04-08 10:00:00,72.16,72.29,72.13,72.29,12000.0,61.116,61.2261,61.0906,61.2261,12000.0
2016-04-08 10:30:00,72.3,72.39,72.06,72.18,67190.0,61.2346,61.3108,61.0313,61.1329,67190.0
2016-04-08 11:00:00,72.2,72.48,72.14,72.36,69713.0,61.1499,61.387,61.0991,61.2854,69713.0
2016-04-08 11:30:00,72.31,72.34,72.01,72.18,28697.0,61.243,61.2685,60.989,61.1329,28697.0
2016-04-08 12:00:00,72.22,72.3,71.89,71.89,18840.0,61.1668,61.2346,60.8873,60.8873,18840.0
2016-04-08 12:30:00,71.85,72.03,71.83,71.97,17353.0,60.8535,61.0059,60.8365,60.9551,17353.0
2016-04-08 13:00:00,71.98,72.03,71.9,71.94,13308.0,60.9636,61.0059,60.8958,60.9297,13308.0
2016-04-08 13:30:00,71.93,72.02,71.92,71.96,18298.0,60.9212,60.9974,60.9127,60.9466,18298.0
2016-04-08 14:00:00,71.95,72.0,71.85,71.94,23799.0,60.9381,60.9805,60.8535,60.9297,23799.0
2016-04-08 14:30:00,71.94,71.95,71.67,71.7,23009.0,60.9297,60.9381,60.701,60.7264,23009.0
2016-04-08 15:00:00,71.73,71.75,71.57,71.59,42584.0,60.7518,60.7688,60.6163,60.6332,42584.0
2016-04-08 15:30:00,71.6,71.75,71.5,71.71,142748.0,60.6417,60.7688,60.557,60.7349,142748.0
2016-04-11 09:30:00,71.83,72.28,71.65,71.69,51151.0,60.8365,61.2176,60.6841,60.7179,51151.0
2016-04-11 10:00:00,71.68,71.85,71.68,71.78,37534.0,60.7095,60.8535,60.7095,60.7942,37534.0
2016-04-11 10:30:00,71.8,71.86,71.52,71.53,25292.0,60.8111,60.8619,60.574,60.5824,25292.0
2016-04-11 11:00:00,71.5,71.6,71.46,71.56,21862.0,60.557,60.6417,60.5231,60.6078,21862.0
2016-04-11 11:30:00,71.55,71.56,71.27,71.49,19430.0,60.5994,60.6078,60.3622,60.5485,19430.0
2016-04-11 12:00:00,71.52,71.62,71.44,71.54,23554.0,60.574,60.6587,60.5062,60.5909,23554.0
2016-04-11 12:30:00,71.54,71.68,71.44,71.66,17356.0,60.5909,60.7095,60.5062,60.6925,17356.0
2016-04-11 13:00:00,71.67,71.76,71.48,71.51,49340.0,60.701,60.7772,60.5401,60.5655,49340.0
2016-04-11 13:30:00,71.5,71.58,71.47,71.52,26194.0,60.557,60.6248,60.5316,60.574,26194.0
2016-04-11 14:00:00,71.53,71.6,71.49,71.52,19201.0,60.5824,60.6417,60.5485,60.574,19201.0
2016-04-11 14:30:00,71.51,71.63,71.47,71.62,21064.0,60.5655,60.6671,60.5316,60.6587,21064.0
2016-04-11 15:00:00,71.6,71.61,71.43,71.43,37313.0,60.6417,60.6502,60.4977,60.4977,37313.0
2016-04-11 15:30:00,71.44,71.47,71.26,71.35,135610.0,60.5062,60.5316,60.3537,60.43,135610.0
2016-04-12 09:30:00,71.36,71.7,71.35,71.56,25599.0,60.4384,60.7264,60.43,60.6078,25599.0
2016-04-12 10:00:00,71.57,71.63,71.25,71.38,24928.0,60.6163,60.6671,60.3453,60.4554,24928.0
2016-04-12 10:30:00,71.41,71.7,71.31,71.7,30165.0,60.4808,60.7264,60.3961,60.7264,30165.0
2016-04-12 11:00:00,71.67,71.81,71.59,71.7,20365.0,60.701,60.8196,60.6332,60.7264,20365.0
2016-04-12 11:30:00,71.7,71.74,71.62,71.64,32249.0,60.7264,60.7603,60.6587,60.6756,32249.0
2016-04-12 12:00:00,71.64,71.64,71.44,71.59,19764.0,60.6756,60.6756,60.5062,60.6332,19764.0
2016-04-12 12:30:00,71.58,71.63,71.46,71.57,30758.0,60.6248,60.6671,60.5231,60.6163,30758.0
2016-04-12 13:00:00,71.57,71.63,71.46,71.55,18773.0,60.6163,60.6671,60.5231,60.5994,18773.0
2016-04-12 13:30:00,71.54,71.69,71.53,71.64,31050.0,60.5909,60.7179,60.5824,60.6756,31050.0
2016-04-12 14:00:00,71.64,71.67,71.52,71.52,37015.0,60.6756,60.701,60.574,60.574,37015.0
2016-04-12 14:30:00,71.51,71.64,71.51,71.54,30541.0,60.5655,60.6756,60.5655,60.5909,30541.0
2016-04-12 15:00:00,71.53,71.65,71.49,71.59,56763.0,60.5824,60.6841,60.5485,60.6332,56763.0
2016-04-12 15:30:00,71.57,71.65,71.49,71.59,184289.0,60.6163,60.6841,60.5485,60.6332,184289.0
2016-04-13 09:30:00,71.95,72.22,71.79,71.82,54093.0,60.9381,61.1668,60.8026,60.828,54093.0
2016-04-13 10:00:00,71.86,71.94,71.46,71.55,61280.0,60.8619,60.9297,60.5231,60.5994,61280.0
2016-04-13 10:30:00,71.57,71.67,71.46,71.5,46233.0,60.6163,60.701,60.5231,60.557,46233.0
2016-04-13 11:00:00,71.52,71.81,71.5,71.81,69062.0,60.574,60.8196,60.557,60.8196,69062.0
2016-04-13 11:30:00,71.83,71.98,71.8,71.93,21613.0,60.8365,60.9636,60.8111,60.9212,21613.0
2016-04-13 12:00:00,71.92,72.0,71.87,71.94,16369.0,60.9127,60.9805,60.8704,60.9297,16369.0
2016-04-13 12:30:00,71.99,71.99,71.78,71.79,11980.0,60.972,60.972,60.7942,60.8026,11980.0
2016-04-13 13:00:00,71.81,71.9,71.76,71.81,41072.0,60.8196,60.8958,60.7772,60.8196,41072.0
2016-04-13 13:30:00,71.85,72.14,71.84,72.12,21278.0,60.8535,61.0991,60.845,61.0821,21278.0
2016-04-13 14:00:00,72.12,72.12,72.0,72.08,16610.0,61.0821,61.0821,60.9805,61.0482,16610.0
2016-04-13 14:30:00,72.08,72.14,72.02,72.11,19136.0,61.0482,61.0991,60.9974,61.0737,19136.0
2016-04-13 15:00:00,72.08,72.21,72.08,72.18,22927.0,61.0482,61.1584,61.0482,61.1329,22927.0
2016-04-13 15:30:00,72.19,72.39,72.19,72.3,61157.0,61.1414,61.3108,61.1414,61.2346,61157.0
2016-04-14 09:30:00,72.22,72.51,72.1,72.14,21466.0,61.1668,61.4124,61.0652,61.0991,21466.0
2016-04-14 10:00:00,72.15,72.27,72.04,72.21,10342.0,61.1075,61.2092,61.0144,61.1584,10342.0
2016-04-14 10:30:00,72.2,72.21,71.92,72.09,11600.0,61.1499,61.1584,60.9127,61.0567,11600.0
2016-04-14 11:00:00,72.05,72.11,71.91,71.99,14966.0,61.0228,61.0737,60.9043,60.972,14966.0
2016-04-14 11:30:00,72.02,72.29,72.02,72.2,16094.0,60.9974,61.2261,60.9974,61.1499,16094.0
2016-04-14 12:00:00,72.22,72.31,72.17,72.31,24723.0,61.1668,61.243,61.1245,61.243,24723.0
2016-04-14 12:30:00,72.31,72.55,72.28,72.5,48201.0,61.243,61.4463,61.2176,61.404,48201.0
2016-04-14 13:00:00,72.49,72.59,72.36,72.36,50543.0,61.3955,61.4802,61.2854,61.2854,50543.0
2016-04-14 13:30:00,72.36,72.39,72.27,72.27,12335.0,61.2854,61.3108,61.2092,61.2092,12335.0
2016-04-14 14:00:00,72.27,72.29,72.16,72.27,18311.0,61.2092,61.2261,61.116,61.2092,18311.0
2016-04-14 14:30:00,72.26,72.28,72.11,72.28,15085.0,61.2007,61.2176,61.0737,61.2176,15085.0
2016-04-14 15:00:00,72.27,72.3,72.15,72.16,20474.0,61.2092,61.2346,61.1075,61.116,20474.0
2016-04-14 15:30:00,72.16,72.21,71.97,72.01,58869.0,61.116,61.1584,60.9551,60.989,58869.0
2016-04-15 09:30:00,72.01,72.44,72.01,72.37,54727.0,60.989,61.3532,60.989,61.2939,54727.0
2016-04-15 10:00:00,72.34,72.6,72.3,72.57,99116.0,61.2685,61.4887,61.2346,61.4633,99116.0
2016-04-15 10:30:00,72.54,72.56,72.26,72.32,67774.0,61.4378,61.4548,61.2007,61.2515,67774.0
2016-04-15 11:00:00,72.33,72.42,72.27,72.28,10167.0,61.26,61.3362,61.2092,61.2176,10167.0
2016-04-15 11:30:00,72.3,72.61,72.28,72.58,13718.0,61.2346,61.4971,61.2176,61.4717,13718.0
2016-04-15 12:00:00,72.55,72.55,72.47,72.54,7548.0,61.4463,61.4463,61.3786,61.4378,7548.0
2016-04-15 12:30:00,72.53,72.53,72.4,72.43,11019.0,61.4294,61.4294,61.3193,61.3447,11019.0
2016-04-15 13:00:00,72.45,72.51,72.41,72.42,6797.0,61.3616,61.4124,61.3277,61.3362,6797.0
2016-04-15 13:30:00,72.39,72.44,72.31,72.32,10420.0,61.3108,61.3532,61.243,61.2515,10420.0
2016-04-15 14:00:00,72.31,72.36,72.28,72.34,11688.0,61.243,61.2854,61.2176,61.2685,11688.0
2016-04-15 14:30:00,72.35,72.47,72.33,72.45,14658.0,61.2769,61.3786,61.26,61.3616,14658.0
2016-04-15 15:00:00,72.46,72.57,72.46,72.51,18725.0,61.3701,61.4633,61.3701,61.4124,18725.0
2016-04-15 15:30:00,72.5,72.65,72.46,72.58,79077.0,61.404,61.531,61.3701,61.4717,79077.0
2016-04-18 09:30:00,72.28,72.67,72.03,72.56,27863.0,61.2176,61.548,61.0059,61.4548,27863.0
2016-04-18 10:00:00,72.64,72.73,72.52,72.69,38664.0,61.5225,61.5988,61.4209,61.5649,38664.0
2016-04-18 10:30:00,72.72,73.02,72.72,72.91,21796.0,61.5903,61.8444,61.5903,61.7512,21796.0
2016-04-18 11:00:00,72.91,72.94,72.85,72.9,17115.0,61.7512,61.7766,61.7004,61.7427,17115.0
2016-04-18 11:30:00,72.9,73.03,72.86,73.0,10015.0,61.7427,61.8529,61.7089,61.8274,10015.0
2016-04-18 12:00:00,73.0,73.06,72.95,73.03,21857.0,61.8274,61.8783,61.7851,61.8529,21857.0
2016-04-18 12:30:00,73.01,73.1,73.0,73.04,13980.0,61.8359,61.9121,61.8274,61.8613,13980.0
2016-04-18 13:00:00,73.05,73.18,73.03,73.16,22927.0,61.8698,61.9799,61.8529,61.963,22927.0
2016-04-18 13:30:00,73.13,73.35,73.12,73.35,37435.0,61.9375,62.1239,61.9291,62.1239,37435.0
2016-04-18 14:00:00,73.34,73.34,73.2,73.27,23046.0,62.1154,62.1154,61.9968,62.0561,23046.0
2016-04-18 14:30:00,73.24,73.34,73.23,73.29,19221.0,62.0307,62.1154,62.0222,62.0731,19221.0
2016-04-18 15:00:00,73.29,73.31,73.22,73.3,23932.0,62.0731,62.09,62.0138,62.0815,23932.0
2016-04-18 15:30:00,73.29,73.39,73.27,73.38,88027.0,62.0731,62.1578,62.0561,62.1493,88027.0
2016-04-19 09:30:00,73.77,74.25,73.68,74.2,49824.0,62.4796,62.8861,62.4034,62.8438,49824.0
2016-04-19 10:00:00,74.2,74.32,74.1,74.27,30427.0,62.8438,62.9454,62.7591,62.9031,30427.0
2016-04-19 10:30:00,74.28,74.33,73.95,74.03,28471.0,62.9115,62.9539,62.632,62.6998,28471.0
2016-04-19 11:00:00,74.05,74.09,73.88,73.9,16830.0,62.7167,62.7506,62.5728,62.5897,16830.0
2016-04-19 11:30:00,73.92,73.94,73.67,73.68,14951.0,62.6066,62.6236,62.3949,62.4034,14951.0
2016-04-19 12:00:00,73.68,73.69,73.5,73.53,9526.0,62.4034,62.4118,62.2509,62.2763,9526.0
2016-04-19 12:30:00,73.52,73.52,73.39,73.52,8772.0,62.2679,62.2679,62.1578,62.2679,8772.0
2016-04-19 13:00:00,73.54,73.64,73.53,73.59,13300.0,62.2848,62.3695,62.2763,62.3271,13300.0
2016-04-19 13:30:00,73.57,73.63,73.56,73.57,15332.0,62.3102,62.361,62.3017,62.3102,15332.0
2016-04-19 14:00:00,73.58,73.61,73.44,73.49,19280.0,62.3187,62.3441,62.2001,62.2425,19280.0
2016-04-19 14:30:00,73.52,73.54,73.36,73.37,34627.0,62.2679,62.2848,62.1323,62.1408,34627.0
2016-04-19 15:00:00,73.35,73.53,73.35,73.45,27614.0,62.1239,62.2763,62.1239,62.2086,27614.0
2016-04-19 15:30:00,73.45,73.52,73.34,73.34,176336.0,62.2086,62.2679,62.1154,62.1154,176336.0
2016-04-20 09:30:00,73.41,73.71,72.96,73.02,32017.0,62.1747,62.4288,61.7936,61.8444,32017.0
2016-04-20 10:00:00,73.05,73.59,72.99,73.55,49556.0,61.8698,62.3271,61.819,62.2933,49556.0
2016-04-20 10:30:00,73.56,73.57,73.21,73.21,23548.0,62.3017,62.3102,62.0053,62.0053,23548.0
2016-04-20 11:00:00,73.16,73.42,73.16,73.4,17844.0,61.963,62.1832,61.963,62.1662,17844.0
2016-04-20 11:30:00,73.41,73.54,73.32,73.34,35606.0,62.1747,62.2848,62.0985,62.1154,35606.0
2016-04-20 12:00:00,73.34,73.47,73.34,73.46,24612.0,62.1154,62.2255,62.1154,62.217,24612.0
2016-04-20 12:30:00,73.46,73.5,73.25,73.25,21834.0,62.217,62.2509,62.0392,62.0392,21834.0
2016-04-20 13:00:00,73.28,73.29,73.09,73.15,17745.0,62.0646,62.0731,61.9037,61.9545,17745.0
2016-04-20 13:30:00,73.15,73.23,73.13,73.2,15121.0,61.9545,62.0222,61.9375,61.9968,15121.0
2016-04-20 14:00:00,73.19,73.29,73.17,73.26,26058.0,61.9884,62.0731,61.9714,62.0477,26058.0
2016-04-20 14:30:00,73.25,73.38,73.24,73.26,21802.0,62.0392,62.1493,62.0307,62.0477,21802.0
2016-04-20 15:00:00,73.27,73.36,73.25,73.28,28641.0,62.0561,62.1323,62.0392,62.0646,28641.0
2016-04-20 15:30:00,73.26,73.3,73.01,73.03,104488.0,62.0477,62.0815,61.8359,61.8529,104488.0
2016-04-21 09:30:00,73.16,73.36,72.66,73.31,39803.0,61.963,62.1323,61.5395,62.09,39803.0
2016-04-21 10:00:00,73.32,73.74,73.2,73.63,25226.0,62.0985,62.4542,61.9968,62.361,25226.0
2016-04-21 10:30:00,73.66,73.66,73.37,73.45,27594.0,62.3864,62.3864,62.1408,62.2086,27594.0
2016-04-21 11:00:00,73.44,73.62,73.35,73.51,72694.0,62.2001,62.3526,62.1239,62.2594,72694.0
2016-04-21 11:30:00,73.49,73.61,73.33,73.6,24485.0,62.2425,62.3441,62.1069,62.3356,24485.0
2016-04-21 12:00:00,73.57,73.57,73.36,73.39,53826.0,62.3102,62.3102,62.1323,62.1578,53826.0
2016-04-21 12:30:00,73.4,73.42,73.26,73.38,11597.0,62.1662,62.1832,62.0477,62.1493,11597.0
2016-04-21 13:00:00,73.38,73.42,73.19,73.22,13266.0,62.1493,62.1832,61.9884,62.0138,13266.0
2016-04-21 13:30:00,73.24,73.24,72.98,72.99,9899.0,62.0307,62.0307,61.8105,61.819,9899.0
2016-04-21 14:00:00,72.98,73.14,72.94,73.14,17571.0,61.8105,61.946,61.7766,61.946,17571.0
2016-04-21 14:30:00,73.11,73.11,72.88,72.88,21077.0,61.9206,61.9206,61.7258,61.7258,21077.0
2016-04-21 15:00:00,72.89,73.0,72.83,72.86,22178.0,61.7343,61.8274,61.6835,61.7089,22178.0
2016-04-21 15:30:00,72.85,72.93,72.79,72.83,80527.0,61.7004,61.7682,61.6496,61.6835,80527.0
2016-04-22 09:30:00,73.01,73.41,72.5,73.07,54240.0,61.8359,62.1747,61.404,61.8867,54240.0
2016-04-22 10:00:00,73.08,73.29,72.98,72.98,24029.0,61.8952,62.0731,61.8105,61.8105,24029.0
2016-04-22 10:30:00,73.03,73.09,72.87,72.99,22465.0,61.8529,61.9037,61.7173,61.819,22465.0
2016-04-22 11:00:00,72.99,73.16,72.9,73.01,21051.0,61.819,61.963,61.7427,61.8359,21051.0
2016-04-22 11:30:00,72.99,73.14,72.92,73.0,47183.0,61.819,61.946,61.7597,61.8274,47183.0
2016-04-22 12:00:00,73.01,73.22,72.97,73.13,16423.0,61.8359,62.0138,61.802,61.9375,16423.0
2016-04-22 12:30:00,73.14,73.19,73.06,73.16,9836.0,61.946,61.9884,61.8783,61.963,9836.0
2016-04-22 13:00:00,73.15,73.36,73.14,73.31,13151.0,61.9545,62.1323,61.946,62.09,13151.0
2016-04-22 13:30:00,73.29,73.45,73.22,73.41,18341.0,62.0731,62.2086,62.0138,62.1747,18341.0
2016-04-22 14:00:00,73.4,73.57,73.36,73.54,12996.0,62.1662,62.3102,62.1323,62.2848,12996.0
2016-04-22 14:30:00,73.52,73.55,73.44,73.55,21407.0,62.2679,62.2933,62.2001,62.2933,21407.0
2016-04-22 15:00:00,73.57,73.57,73.27,73.38,63967.0,62.3102,62.3102,62.0561,62.1493,63967.0
2016-04-22 15:30:00,73.37,73.56,73.36,73.54,85647.0,62.1408,62.3017,62.1323,62.2848,85647.0
2016-04-25 09:30:00,73.26,73.26,72.95,73.12,13871.0,62.0477,62.0477,61.7851,61.9291,13871.0
2016-04-25 10:00:00,73.06,73.1,72.58,72.7,15107.0,61.8783,61.9121,61.4717,61.5734,15107.0
2016-04-25 10:30:00,72.71,72.87,72.67,72.8,13267.0,61.5818,61.7173,61.548,61.6581,13267.0
2016-04-25 11:00:00,72.78,72.81,72.62,72.72,10751.0,61.6411,61.6665,61.5056,61.5903,10751.0
2016-04-25 11:30:00,72.71,72.76,72.66,72.71,15795.0,61.5818,61.6242,61.5395,61.5818,15795.0
2016-04-25 12:00:00,72.69,72.78,72.67,72.74,13751.0,61.5649,61.6411,61.548,61.6072,13751.0
2016-04-25 12:30:00,72.74,72.86,72.7,72.81,25238.0,61.6072,61.7089,61.5734,61.6665,25238.0
2016-04-25 13:00:00,72.82,72.9,72.8,72.88,18934.0,61.675,61.7427,61.6581,61.7258,18934.0
2016-04-25 13:30:00,72.88,72.88,72.69,72.78,18058.0,61.7258,61.7258,61.5649,61.6411,18058.0
2016-04-25 14:00:00,72.77,72.82,72.65,72.77,17005.0,61.6326,61.675,61.531,61.6326,17005.0
2016-04-25 14:30:00,72.77,72.8,72.63,72.73,19193.0,61.6326,61.6581,61.5141,61.5988,19193.0
2016-04-25 15:00:00,72.73,72.75,72.59,72.67,23519.0,61.5988,61.6157,61.4802,61.548,23519.0
2016-04-25 15:30:00,72.66,72.83,72.6,72.81,72813.0,61.5395,61.6835,61.4887,61.6665,72813.0
2016-04-26 09:30:00,72.83,72.99,72.56,72.86,40062.0,61.6835,61.819,61.4548,61.7089,40062.0
2016-04-26 10:00:00,72.84,72.97,72.55,72.61,54870.0,61.6919,61.802,61.4463,61.4971,54870.0
2016-04-26 10:30:00,72.59,72.74,72.53,72.62,18912.0,61.4802,61.6072,61.4294,61.5056,18912.0
2016-04-26 11:00:00,72.58,72.75,72.55,72.71,21067.0,61.4717,61.6157,61.4463,61.5818,21067.0
2016-04-26 11:30:00,72.69,72.71,72.62,72.65,28259.0,61.5649,61.5818,61.5056,61.531,28259.0
2016-04-26 12:00:00,72.67,72.77,72.62,72.65,60764.0,61.548,61.6326,61.5056,61.531,60764.0
2016-04-26 12:30:00,72.65,72.77,72.64,72.65,25372.0,61.531,61.6326,61.5225,61.531,25372.0
2016-04-26 13:00:00,72.66,72.7,72.51,72.51,47444.0,61.5395,61.5734,61.4124,61.4124,47444.0
2016-04-26 13:30:00,72.52,72.67,72.45,72.54,106818.0,61.4209,61.548,61.3616,61.4378,106818.0
2016-04-26 14:00:00,72.56,72.63,72.52,72.56,71306.0,61.4548,61.5141,61.4209,61.4548,71306.0
2016-04-26 14:30:00,72.58,72.74,72.56,72.64,89427.0,61.4717,61.6072,61.4548,61.5225,89427.0
2016-04-26 15:00:00,72.67,72.83,72.61,72.83,100766.0,61.548,61.6835,61.4971,61.6835,100766.0
2016-04-26 15:30:00,72.83,72.88,72.7,72.75,168714.0,61.6835,61.7258,61.5734,61.6157,168714.0
2016-04-27 09:30:00,73.58,75.14,73.57,74.55,218717.0,62.3187,63.6399,62.3102,63.1402,218717.0
2016-04-27 10:00:00,74.61,74.95,74.5,74.69,55422.0,63.191,63.479,63.0979,63.2588,55422.0
2016-04-27 10:30:00,74.71,75.14,74.55,75.0,80179.0,63.2757,63.6399,63.1402,63.5213,80179.0
2016-04-27 11:00:00,74.94,75.07,74.51,74.59,83496.0,63.4705,63.5806,63.1063,63.1741,83496.0
2016-04-27 11:30:00,74.61,74.75,74.23,74.47,172626.0,63.191,63.3096,62.8692,63.0725,172626.0
2016-04-27 12:00:00,74.52,74.71,74.39,74.42,38015.0,63.1148,63.2757,63.0047,63.0301,38015.0
2016-04-27 12:30:00,74.45,74.46,74.21,74.25,27361.0,63.0555,63.064,62.8523,62.8861,27361.0
2016-04-27 13:00:00,74.26,74.36,74.2,74.25,34920.0,62.8946,62.9793,62.8438,62.8861,34920.0
2016-04-27 13:30:00,74.28,74.65,74.23,74.23,43118.0,62.9115,63.2249,62.8692,62.8692,43118.0
2016-04-27 14:00:00,74.22,74.45,74.17,74.35,32100.0,62.8607,63.0555,62.8184,62.9708,32100.0
2016-04-27 14:30:00,74.36,74.43,74.3,74.34,35325.0,62.9793,63.0386,62.9285,62.9624,35325.0
2016-04-27 15:00:00,74.33,74.67,74.33,74.64,49291.0,62.9539,63.2419,62.9539,63.2164,49291.0
2016-04-27 15:30:00,74.63,74.66,74.45,74.49,149139.0,63.208,63.2334,63.0555,63.0894,149139.0
2016-04-28 09:30:00,73.8,73.99,73.21,73.6,160113.0,62.505,62.6659,62.0053,62.3356,160113.0
2016-04-28 10:00:00,73.55,73.55,73.12,73.43,42968.0,62.2933,62.2933,61.9291,62.1916,42968.0
2016-04-28 10:30:00,73.43,73.46,73.03,73.21,28392.0,62.1916,62.217,61.8529,62.0053,28392.0
2016-04-28 11:00:00,73.2,73.81,73.15,73.71,57479.0,61.9968,62.5135,61.9545,62.4288,57479.0
2016-04-28 11:30:00,73.72,73.78,73.5,73.59,25568.0,62.4372,62.4881,62.2509,62.3271,25568.0
2016-04-28 12:00:00,73.61,73.63,73.4,73.47,19532.0,62.3441,62.361,62.1662,62.2255,19532.0
2016-04-28 12:30:00,73.47,73.53,73.41,73.45,33361.0,62.2255,62.2763,62.1747,62.2086,33361.0
2016-04-28 13:00:00,73.44,73.52,73.4,73.5,34782.0,62.2001,62.2679,62.1662,62.2509,34782.0
2016-04-28 13:30:00,73.5,73.51,73.37,73.48,31697.0,62.2509,62.2594,62.1408,62.234,31697.0
2016-04-28 14:00:00,73.49,73.55,73.44,73.54,55818.0,62.2425,62.2933,62.2001,62.2848,55818.0
2016-04-28 14:30:00,73.53,73.55,73.45,73.5,138681.0,62.2763,62.2933,62.2086,62.2509,138681.0
2016-04-28 15:00:00,73.49,73.54,73.27,73.28,295616.0,62.2425,62.2848,62.0561,62.0646,295616.0
2016-04-28 15:30:00,73.28,73.48,73.28,73.43,238366.0,62.0646,62.234,62.0646,62.1916,238366.0
2016-04-29 09:30:00,73.37,73.37,72.68,72.87,70471.0,62.1408,62.1408,61.5564,61.7173,70471.0
2016-04-29 10:00:00,72.85,73.06,72.78,72.92,85271.0,61.7004,61.8783,61.6411,61.7597,85271.0
2016-04-29 10:30:00,72.92,72.98,72.39,72.45,91925.0,61.7597,61.8105,61.3108,61.3616,91925.0
2016-04-29 11:00:00,72.42,72.66,72.36,72.6,96964.0,61.3362,61.5395,61.2854,61.4887,96964.0
2016-04-29 11:30:00,72.58,72.61,72.45,72.54,57062.0,61.4717,61.4971,61.3616,61.4378,57062.0
2016-04-29 12:00:00,72.52,72.53,72.35,72.49,57430.0,61.4209,61.4294,61.2769,61.3955,57430.0
2016-04-29 12:30:00,72.47,72.58,72.35,72.44,42995.0,61.3786,61.4717,61.2769,61.3532,42995.0
2016-04-29 13:00:00,72.45,72.51,72.41,72.44,40156.0,61.3616,61.4124,61.3277,61.3532,40156.0
2016-04-29 13:30:00,72.44,72.49,72.4,72.43,47895.0,61.3532,61.3955,61.3193,61.3447,47895.0
2016-04-29 14:00:00,72.44,72.49,72.4,72.49,35165.0,61.3532,61.3955,61.3193,61.3955,35165.0
2016-04-29 14:30:00,72.48,72.49,72.28,72.28,76076.0,61.387,61.3955,61.2176,61.2176,76076.0
2016-04-29 15:00:00,72.28,72.44,72.27,72.29,57534.0,61.2176,61.3532,61.2092,61.2261,57534.0
2016-04-29 15:30:00,72.31,72.71,72.31,72.63,126266.0,61.243,61.5818,61.243,61.5141,126266.0
2016-05-02 09:30:00,72.65,73.19,72.26,73.14,67329.0,61.531,61.9884,61.2007,61.946,67329.0
2016-05-02 10:00:00,73.14,73.46,73.1,73.44,84484.0,61.946,62.217,61.9121,62.2001,84484.0
2016-05-02 10:30:00,73.43,73.56,73.27,73.37,59809.0,62.1916,62.3017,62.0561,62.1408,59809.0
2016-05-02 11:00:00,73.37,73.75,73.34,73.75,38813.0,62.1408,62.4627,62.1154,62.4627,38813.0
2016-05-02 11:30:00,73.73,73.95,73.71,73.92,52327.0,62.4457,62.632,62.4288,62.6066,52327.0
2016-05-02 12:00:00,73.93,74.24,73.92,74.22,38374.0,62.6151,62.8777,62.6066,62.8607,38374.0
2016-05-02 12:30:00,74.21,74.25,74.05,74.1,31576.0,62.8523,62.8861,62.7167,62.7591,31576.0
2016-05-02 13:00:00,74.09,74.3,74.07,74.23,32471.0,62.7506,62.9285,62.7337,62.8692,32471.0
2016-05-02 13:30:00,74.23,74.36,74.13,74.33,30175.0,62.8692,62.9793,62.7845,62.9539,30175.0
2016-05-02 14:00:00,74.32,74.37,74.17,74.32,41665.0,62.9454,62.9878,62.8184,62.9454,41665.0
2016-05-02 14:30:00,74.32,74.35,74.14,74.25,32811.0,62.9454,62.9708,62.793,62.8861,32811.0
2016-05-02 15:00:00,74.23,74.38,74.19,74.38,65997.0,62.8692,62.9962,62.8353,62.9962,65997.0
2016-05-02 15:30:00,74.37,74.48,74.31,74.37,116996.0,62.9878,63.0809,62.937,62.9878,116996.0
2016-05-03 09:30:00,74.01,74.31,73.48,73.51,50405.0,62.6829,62.937,62.234,62.2594,50405.0
2016-05-03 10:00:00,73.52,73.59,73.22,73.55,24186.0,62.2679,62.3271,62.0138,62.2933,24186.0
2016-05-03 10:30:00,73.56,73.91,73.56,73.86,51488.0,62.3017,62.5982,62.3017,62.5558,51488.0
2016-05-03 11:00:00,73.87,73.99,73.76,73.76,54554.0,62.5643,62.6659,62.4711,62.4711,54554.0
2016-05-03 11:30:00,73.75,73.95,73.67,73.89,42311.0,62.4627,62.632,62.3949,62.5812,42311.0
2016-05-03 12:00:00,73.88,74.04,73.82,74.02,75041.0,62.5728,62.7083,62.5219,62.6913,75041.0
2016-05-03 12:30:00,74.03,74.13,73.99,74.12,65901.0,62.6998,62.7845,62.6659,62.776,65901.0
2016-05-03 13:00:00,74.14,74.3,74.01,74.3,70073.0,62.793,62.9285,62.6829,62.9285,70073.0
2016-05-03 13:30:00,74.3,74.56,74.28,74.49,114479.0,62.9285,63.1487,62.9115,63.0894,114479.0
2016-05-03 14:00:00,74.47,74.86,74.47,74.84,131784.0,63.0725,63.4028,63.0725,63.3858,131784.0
2016-05-03 14:30:00,74.84,75.0,74.74,74.98,186556.0,63.3858,63.5213,63.3011,63.5044,186556.0
2016-05-03 15:00:00,74.99,75.11,74.9,75.01,220633.0,63.5129,63.6145,63.4367,63.5298,220633.0
2016-05-03 15:30:00,75.02,75.19,74.75,75.17,392519.0,63.5383,63.6823,63.3096,63.6653,392519.0
2016-05-04 09:30:00,74.58,75.1,74.24,74.51,33893.0,63.1656,63.606,62.8777,63.1063,33893.0
2016-05-04 10:00:00,74.6,74.65,74.23,74.32,32134.0,63.1826,63.2249,62.8692,62.9454,32134.0
2016-05-04 10:30:00,74.32,74.33,73.96,73.99,27086.0,62.9454,62.9539,62.6405,62.6659,27086.0
2016-05-04 11:00:00,73.9,73.98,73.51,73.53,91313.0,62.5897,62.6575,62.2594,62.2763,91313.0
2016-05-04 11:30:00,73.56,73.61,73.39,73.45,38991.0,62.3017,62.3441,62.1578,62.2086,38991.0
2016-05-04 12:00:00,73.48,73.58,73.43,73.43,27563.0,62.234,62.3187,62.1916,62.1916,27563.0
2016-05-04 12:30:00,73.44,73.85,73.44,73.57,45854.0,62.2001,62.5474,62.2001,62.3102,45854.0
2016-05-04 13:00:00,73.56,73.76,73.54,73.71,35830.0,62.3017,62.4711,62.2848,62.4288,35830.0
2016-05-04 13:30:00,73.7,73.72,73.55,73.58,37737.0,62.4203,62.4372,62.2933,62.3187,37737.0
2016-05-04 14:00:00,73.59,73.73,73.58,73.66,29274.0,62.3271,62.4457,62.3187,62.3864,29274.0
2016-05-04 14:30:00,73.69,74.05,73.65,73.95,55549.0,62.4118,62.7167,62.378,62.632,55549.0
2016-05-04 15:00:00,73.95,74.22,73.94,74.06,73228.0,62.632,62.8607,62.6236,62.7252,73228.0
2016-05-04 15:30:00,74.07,74.26,73.93,73.98,106800.0,62.7337,62.8946,62.6151,62.6575,106800.0
2016-05-05 09:30:00,74.0,74.33,73.81,74.03,28221.0,62.6744,62.9539,62.5135,62.6998,28221.0
2016-05-05 10:00:00,74.03,74.07,73.88,73.91,54984.0,62.6998,62.7337,62.5728,62.5982,54984.0
2016-05-05 10:30:00,73.92,74.18,73.9,74.15,20661.0,62.6066,62.8268,62.5897,62.8014,20661.0
2016-05-05 11:00:00,74.11,74.21,73.99,74.04,24462.0,62.7676,62.8523,62.6659,62.7083,24462.0
2016-05-05 11:30:00,74.04,74.46,74.01,74.44,53867.0,62.7083,63.064,62.6829,63.0471,53867.0
2016-05-05 12:00:00,74.44,74.44,74.2,74.27,26926.0,63.0471,63.0471,62.8438,62.9031,26926.0
2016-05-05 12:30:00,74.27,74.4,74.22,74.36,19779.0,62.9031,63.0132,62.8607,62.9793,19779.0
2016-05-05 13:00:00,74.34,74.38,74.12,74.21,45071.0,62.9624,62.9962,62.776,62.8523,45071.0
2016-05-05 13:30:00,74.2,74.34,74.18,74.33,51250.0,62.8438,62.9624,62.8268,62.9539,51250.0
2016-05-05 14:00:00,74.34,74.35,74.23,74.26,26971.0,62.9624,62.9708,62.8692,62.8946,26971.0
2016-05-05 14:30:00,74.25,74.25,74.07,74.07,19194.0,62.8861,62.8861,62.7337,62.7337,19194.0
2016-05-05 15:00:00,74.06,74.25,73.99,74.24,37159.0,62.7252,62.8861,62.6659,62.8777,37159.0
2016-05-05 15:30:00,74.25,74.25,73.99,74.08,107467.0,62.8861,62.8861,62.6659,62.7422,107467.0
2016-05-06 09:30:00,74.0,74.49,73.53,74.23,37808.0,62.6744,63.0894,62.2763,62.8692,37808.0
2016-05-06 10:00:00,74.23,74.35,73.93,74.1,38702.0,62.8692,62.9708,62.6151,62.7591,38702.0
2016-05-06 10:30:00,74.1,74.27,74.01,74.18,21396.0,62.7591,62.9031,62.6829,62.8268,21396.0
2016-05-06 11:00:00,74.22,74.39,74.16,74.39,20590.0,62.8607,63.0047,62.8099,63.0047,20590.0
2016-05-06 11:30:00,74.39,74.44,74.24,74.3,25048.0,63.0047,63.0471,62.8777,62.9285,25048.0
2016-05-06 12:00:00,74.3,74.43,74.27,74.31,59516.0,62.9285,63.0386,62.9031,62.937,59516.0
2016-05-06 12:30:00,74.33,74.35,74.19,74.28,46389.0,62.9539,62.9708,62.8353,62.9115,46389.0
2016-05-06 13:00:00,74.28,74.61,74.26,74.54,18400.0,62.9115,63.191,62.8946,63.1317,18400.0
2016-05-06 13:30:00,74.51,74.67,74.51,74.54,13575.0,63.1063,63.2419,63.1063,63.1317,13575.0
2016-05-06 14:00:00,74.54,74.72,74.54,74.66,13371.0,63.1317,63.2842,63.1317,63.2334,13371.0
2016-05-06 14:30:00,74.69,74.88,74.61,74.77,23624.0,63.2588,63.4197,63.191,63.3265,23624.0
2016-05-06 15:00:00,74.74,74.83,74.71,74.79,35483.0,63.3011,63.3774,63.2757,63.3435,35483.0
2016-05-06 15:30:00,74.78,74.86,74.68,74.86,109183.0,63.335,63.4028,63.2503,63.4028,109183.0
2016-05-09 09:30:00,74.83,75.32,74.72,75.32,81944.0,63.3774,63.7924,63.2842,63.7924,81944.0
2016-05-09 10:00:00,75.31,75.31,75.03,75.12,27144.0,63.7839,63.7839,63.5468,63.623,27144.0
2016-05-09 10:30:00,75.12,75.12,74.86,74.99,30360.0,63.623,63.623,63.4028,63.5129,30360.0
2016-05-09 11:00:00,74.99,75.04,74.86,74.96,22810.0,63.5129,63.5552,63.4028,63.4875,22810.0
2016-05-09 11:30:00,74.95,75.04,74.93,74.95,14279.0,63.479,63.5552,63.4621,63.479,14279.0
2016-05-09 12:00:00,74.95,75.04,74.9,74.99,33426.0,63.479,63.5552,63.4367,63.5129,33426.0
2016-05-09 12:30:00,75.02,75.17,74.89,75.14,49794.0,63.5383,63.6653,63.4282,63.6399,49794.0
2016-05-09 13:00:00,75.15,75.24,75.09,75.09,15771.0,63.6484,63.7246,63.5976,63.5976,15771.0
2016-05-09 13:30:00,75.09,75.28,75.09,75.2,23716.0,63.5976,63.7585,63.5976,63.6907,23716.0
2016-05-09 14:00:00,75.21,75.27,75.15,75.25,15241.0,63.6992,63.75,63.6484,63.7331,15241.0
2016-05-09 14:30:00,75.25,75.4,75.24,75.37,20972.0,63.7331,63.8601,63.7246,63.8347,20972.0
2016-05-09 15:00:00,75.38,75.4,75.29,75.37,28667.0,63.8432,63.8601,63.767,63.8347,28667.0
2016-05-09 15:30:00,75.37,75.39,75.13,75.19,88613.0,63.8347,63.8517,63.6315,63.6823,88613.0
2016-05-10 09:30:00,75.3,75.92,75.13,75.88,31919.0,63.7754,64.3005,63.6315,64.2667,31919.0
2016-05-10 10:00:00,75.89,76.03,75.79,76.02,29271.0,64.2751,64.3937,64.1904,64.3852,29271.0
2016-05-10 10:30:00,76.01,76.2,75.99,76.13,32905.0,64.3768,64.5377,64.3598,64.4784,32905.0
2016-05-10 11:00:00,76.15,76.25,75.94,76.02,56774.0,64.4953,64.58,64.3175,64.3852,56774.0
2016-05-10 11:30:00,76.03,76.16,75.93,76.07,24607.0,64.3937,64.5038,64.309,64.4276,24607.0
2016-05-10 12:00:00,76.06,76.31,76.02,76.21,23483.0,64.4191,64.6309,64.3852,64.5462,23483.0
2016-05-10 12:30:00,76.21,76.23,76.02,76.02,18497.0,64.5462,64.5631,64.3852,64.3852,18497.0
2016-05-10 13:00:00,76.04,76.09,75.91,75.91,24939.0,64.4022,64.4445,64.2921,64.2921,24939.0
2016-05-10 13:30:00,75.91,76.1,75.91,76.06,15960.0,64.2921,64.453,64.2921,64.4191,15960.0
2016-05-10 14:00:00,76.05,76.14,76.01,76.09,23083.0,64.4106,64.4869,64.3768,64.4445,23083.0
2016-05-10 14:30:00,76.08,76.31,76.08,76.19,22457.0,64.4361,64.6309,64.4361,64.5292,22457.0
2016-05-10 15:00:00,76.21,76.33,76.18,76.31,35703.0,64.5462,64.6478,64.5207,64.6309,35703.0
2016-05-10 15:30:00,76.3,76.45,76.26,76.44,100519.0,64.6224,64.7494,64.5885,64.741,100519.0
2016-05-11 09:30:00,76.46,76.46,75.93,76.01,21479.0,64.7579,64.7579,64.309,64.3768,21479.0
2016-05-11 10:00:00,76.02,76.27,75.98,76.26,18921.0,64.3852,64.597,64.3514,64.5885,18921.0
2016-05-11 10:30:00,76.28,76.36,75.81,75.86,45867.0,64.6054,64.6732,64.2074,64.2497,45867.0
2016-05-11 11:00:00,75.85,75.85,75.45,75.47,20006.0,64.2413,64.2413,63.9025,63.9194,20006.0
2016-05-11 11:30:00,75.47,75.56,75.27,75.32,26305.0,63.9194,63.9956,63.75,63.7924,26305.0
2016-05-11 12:00:00,75.33,75.71,75.32,75.67,22000.0,63.8008,64.1227,63.7924,64.0888,22000.0
2016-05-11 12:30:00,75.69,75.82,75.68,75.79,19544.0,64.1057,64.2158,64.0973,64.1904,19544.0
2016-05-11 13:00:00,75.76,75.91,75.76,75.86,15105.0,64.165,64.2921,64.165,64.2497,15105.0
2016-05-11 13:30:00,75.85,76.04,75.85,75.95,18620.0,64.2413,64.4022,64.2413,64.326,18620.0
2016-05-11 14:00:00,75.94,75.94,75.78,75.89,15167.0,64.3175,64.3175,64.182,64.2751,15167.0
2016-05-11 14:30:00,75.89,75.97,75.78,75.83,23890.0,64.2751,64.3429,64.182,64.2243,23890.0
2016-05-11 15:00:00,75.83,75.89,75.68,75.73,35756.0,64.2243,64.2751,64.0973,64.1396,35756.0
2016-05-11 15:30:00,75.73,75.85,75.69,75.8,108710.0,64.1396,64.2413,64.1057,64.1989,108710.0
2016-05-12 09:30:00,76.28,76.74,75.87,76.55,101623.0,64.6054,64.995,64.2582,64.8341,101623.0
2016-05-12 10:00:00,76.5,76.59,76.2,76.21,29074.0,64.7918,64.868,64.5377,64.5462,29074.0
2016-05-12 10:30:00,76.2,76.2,75.98,76.14,55305.0,64.5377,64.5377,64.3514,64.4869,55305.0
2016-05-12 11:00:00,76.14,76.17,75.95,75.95,26208.0,64.4869,64.5123,64.326,64.326,26208.0
2016-05-12 11:30:00,75.94,75.98,75.78,75.78,13825.0,64.3175,64.3514,64.182,64.182,13825.0
2016-05-12 12:00:00,75.76,75.9,75.75,75.9,11982.0,64.165,64.2836,64.1566,64.2836,11982.0
2016-05-12 12:30:00,75.93,76.04,75.82,75.99,14168.0,64.309,64.4022,64.2158,64.3598,14168.0
2016-05-12 13:00:00,76.0,76.01,75.85,76.0,14169.0,64.3683,64.3768,64.2413,64.3683,14169.0
2016-05-12 13:30:00,75.98,76.09,75.86,76.09,95201.0,64.3514,64.4445,64.2497,64.4445,95201.0
2016-05-12 14:00:00,76.07,76.27,76.07,76.27,51039.0,64.4276,64.597,64.4276,64.597,51039.0
2016-05-12 14:30:00,76.26,76.42,76.2,76.27,31106.0,64.5885,64.724,64.5377,64.597,31106.0
2016-05-12 15:00:00,76.25,76.34,76.2,76.32,26257.0,64.58,64.6563,64.5377,64.6393,26257.0
2016-05-12 15:30:00,76.32,76.37,76.24,76.37,98818.0,64.6393,64.6817,64.5716,64.6817,98818.0
2016-05-13 09:30:00,76.22,76.81,75.87,76.65,66345.0,64.5546,65.0543,64.2582,64.9188,66345.0
2016-05-13 10:00:00,76.67,76.74,76.3,76.45,39615.0,64.9358,64.995,64.6224,64.7494,39615.0
2016-05-13 10:30:00,76.43,76.66,76.1,76.14,78502.0,64.7325,64.9273,64.453,64.4869,78502.0
2016-05-13 11:00:00,76.15,76.22,76.04,76.12,38053.0,64.4953,64.5546,64.4022,64.4699,38053.0
2016-05-13 11:30:00,76.14,76.17,75.95,75.99,23581.0,64.4869,64.5123,64.326,64.3598,23581.0
2016-05-13 12:00:00,75.96,75.98,75.86,75.9,39841.0,64.3344,64.3514,64.2497,64.2836,39841.0
2016-05-13 12:30:00,75.9,76.0,75.7,75.7,34492.0,64.2836,64.3683,64.1142,64.1142,34492.0
2016-05-13 13:00:00,75.72,75.84,75.64,75.64,25014.0,64.1312,64.2328,64.0634,64.0634,25014.0
2016-05-13 13:30:00,75.64,75.65,75.41,75.43,29969.0,64.0634,64.0719,63.8686,63.8855,29969.0
2016-05-13 14:00:00,75.43,75.46,75.28,75.3,36463.0,63.8855,63.9109,63.7585,63.7754,36463.0
2016-05-13 14:30:00,75.29,75.47,75.22,75.47,25298.0,63.767,63.9194,63.7077,63.9194,25298.0
2016-05-13 15:00:00,75.47,75.53,75.34,75.43,44098.0,63.9194,63.9702,63.8093,63.8855,44098.0
2016-05-13 15:30:00,75.44,75.61,75.41,75.58,126767.0,63.894,64.038,63.8686,64.0126,126767.0
2016-05-16 09:30:00,75.74,76.07,75.64,75.89,26124.0,64.1481,64.4276,64.0634,64.2751,26124.0
2016-05-16 10:00:00,75.89,76.1,75.81,76.06,43133.0,64.2751,64.453,64.2074,64.4191,43133.0
2016-05-16 10:30:00,76.05,76.32,76.03,76.22,36413.0,64.4106,64.6393,64.3937,64.5546,36413.0
2016-05-16 11:00:00,76.23,76.42,76.21,76.41,22111.0,64.5631,64.724,64.5462,64.7155,22111.0
2016-05-16 11:30:00,76.41,76.61,76.37,76.55,16923.0,64.7155,64.8849,64.6817,64.8341,16923.0
2016-05-16 12:00:00,76.55,76.67,76.48,76.59,30744.0,64.8341,64.9358,64.7748,64.868,30744.0
2016-05-16 12:30:00,76.57,76.68,76.55,76.68,17993.0,64.8511,64.9442,64.8341,64.9442,17993.0
2016-05-16 13:00:00,76.69,76.75,76.64,76.64,4603.0,64.9527,65.0035,64.9103,64.9103,4603.0
2016-05-16 13:30:00,76.65,76.7,76.57,76.66,7919.0,64.9188,64.9612,64.8511,64.9273,7919.0
2016-05-16 14:00:00,76.66,76.79,76.64,76.78,18394.0,64.9273,65.0374,64.9103,65.0289,18394.0
2016-05-16 14:30:00,76.78,76.85,76.75,76.83,16506.0,65.0289,65.0882,65.0035,65.0713,16506.0
2016-05-16 15:00:00,76.84,76.96,76.83,76.88,42306.0,65.0797,65.1814,65.0713,65.1136,42306.0
2016-05-16 15:30:00,76.88,76.88,76.7,76.75,65272.0,65.1136,65.1136,64.9612,65.0035,65272.0
2016-05-17 09:30:00,76.36,76.49,75.82,76.05,32729.0,64.6732,64.7833,64.2158,64.4106,32729.0
2016-05-17 10:00:00,75.98,75.98,75.53,75.73,37076.0,64.3514,64.3514,63.9702,64.1396,37076.0
2016-05-17 10:30:00,75.7,75.89,75.66,75.8,39957.0,64.1142,64.2751,64.0803,64.1989,39957.0
2016-05-17 11:00:00,75.82,75.87,75.75,75.75,40975.0,64.2158,64.2582,64.1566,64.1566,40975.0
2016-05-17 11:30:00,75.75,75.79,75.59,75.78,29143.0,64.1566,64.1904,64.021,64.182,29143.0
2016-05-17 12:00:00,75.79,75.81,75.49,75.53,22673.0,64.1904,64.2074,63.9364,63.9702,22673.0
2016-05-17 12:30:00,75.53,75.56,75.31,75.41,25441.0,63.9702,63.9956,63.7839,63.8686,25441.0
2016-05-17 13:00:00,75.41,75.46,75.33,75.43,29825.0,63.8686,63.9109,63.8008,63.8855,29825.0
2016-05-17 13:30:00,75.44,75.48,75.21,75.21,28574.0,63.894,63.9279,63.6992,63.6992,28574.0
2016-05-17 14:00:00,75.21,75.21,74.82,74.91,28376.0,63.6992,63.6992,63.3689,63.4451,28376.0
2016-05-17 14:30:00,74.9,75.11,74.85,75.09,40648.0,63.4367,63.6145,63.3943,63.5976,40648.0
2016-05-17 15:00:00,75.09,75.3,75.03,75.12,51964.0,63.5976,63.7754,63.5468,63.623,51964.0
2016-05-17 15:30:00,75.13,75.33,75.1,75.32,109074.0,63.6315,63.8008,63.606,63.7924,109074.0
2016-05-18 09:30:00,75.17,75.33,74.35,74.48,115468.0,63.6653,63.8008,62.9708,63.0809,115468.0
2016-05-18 10:00:00,74.48,75.05,74.44,75.01,21775.0,63.0809,63.5637,63.0471,63.5298,21775.0
2016-05-18 10:30:00,75.02,75.04,74.75,74.77,63829.0,63.5383,63.5552,63.3096,63.3265,63829.0
2016-05-18 11:00:00,74.78,74.82,74.64,74.82,46984.0,63.335,63.3689,63.2164,63.3689,46984.0
2016-05-18 11:30:00,74.84,75.08,74.68,74.7,46068.0,63.3858,63.5891,63.2503,63.2673,46068.0
2016-05-18 12:00:00,74.68,74.8,74.56,74.7,13361.0,63.2503,63.352,63.1487,63.2673,13361.0
2016-05-18 12:30:00,74.71,74.89,74.7,74.89,18262.0,63.2757,63.4282,63.2673,63.4282,18262.0
2016-05-18 13:00:00,74.92,75.1,74.88,75.09,27437.0,63.4536,63.606,63.4197,63.5976,27437.0
2016-05-18 13:30:00,75.09,75.15,74.86,74.9,63066.0,63.5976,63.6484,63.4028,63.4367,63066.0
2016-05-18 14:00:00,74.87,74.87,74.16,74.22,31620.0,63.4112,63.4112,62.8099,62.8607,31620.0
2016-05-18 14:30:00,74.22,74.56,74.13,74.5,24926.0,62.8607,63.1487,62.7845,63.0979,24926.0
2016-05-18 15:00:00,74.51,74.68,74.28,74.28,24873.0,63.1063,63.2503,62.9115,62.9115,24873.0
2016-05-18 15:30:00,74.28,74.47,74.23,74.45,88920.0,62.9115,63.0725,62.8692,63.0555,88920.0
2016-05-19 09:30:00,74.33,74.54,73.83,73.85,16760.0,62.9539,63.1317,62.5304,62.5474,16760.0
2016-05-19 10:00:00,73.77,74.17,73.75,74.14,13545.0,62.4796,62.8184,62.4627,62.793,13545.0
2016-05-19 10:30:00,74.14,74.19,73.76,73.76,24414.0,62.793,62.8353,62.4711,62.4711,24414.0
2016-05-19 11:00:00,73.81,74.03,73.7,73.94,16290.0,62.5135,62.6998,62.4203,62.6236,16290.0
2016-05-19 11:30:00,73.91,73.96,73.74,73.95,13807.0,62.5982,62.6405,62.4542,62.632,13807.0
2016-05-19 12:00:00,73.95,74.08,73.88,73.88,20245.0,62.632,62.7422,62.5728,62.5728,20245.0
2016-05-19 12:30:00,73.86,73.88,73.75,73.76,14906.0,62.5558,62.5728,62.4627,62.4711,14906.0
2016-05-19 13:00:00,73.74,74.04,73.74,73.95,13830.0,62.4542,62.7083,62.4542,62.632,13830.0
2016-05-19 13:30:00,73.97,74.17,73.97,74.09,17862.0,62.649,62.8184,62.649,62.7506,17862.0
2016-05-19 14:00:00,74.11,74.41,74.07,74.38,31214.0,62.7676,63.0216,62.7337,62.9962,31214.0
2016-05-19 14:30:00,74.42,74.43,74.23,74.29,21676.0,63.0301,63.0386,62.8692,62.92,21676.0
2016-05-19 15:00:00,74.28,74.64,74.27,74.58,34315.0,62.9115,63.2164,62.9031,63.1656,34315.0
2016-05-19 15:30:00,74.59,74.73,74.49,74.62,119454.0,63.1741,63.2927,63.0894,63.1995,119454.0
2016-05-20 09:30:00,73.97,74.2,73.45,74.12,234259.0,62.649,62.8438,62.2086,62.776,234259.0
2016-05-20 10:00:00,74.16,74.28,73.85,73.85,68740.0,62.8099,62.9115,62.5474,62.5474,68740.0
2016-05-20 10:30:00,73.84,73.89,73.65,73.67,68831.0,62.5389,62.5812,62.378,62.3949,68831.0
2016-05-20 11:00:00,73.64,73.69,73.5,73.57,81576.0,62.3695,62.4118,62.2509,62.3102,81576.0
2016-05-20 11:30:00,73.58,73.83,73.57,73.81,32086.0,62.3187,62.5304,62.3102,62.5135,32086.0
2016-05-20 12:00:00,73.8,73.88,73.77,73.83,45475.0,62.505,62.5728,62.4796,62.5304,45475.0
2016-05-20 12:30:00,73.81,73.84,73.75,73.83,33635.0,62.5135,62.5389,62.4627,62.5304,33635.0
2016-05-20 13:00:00,73.83,73.84,73.65,73.7,44803.0,62.5304,62.5389,62.378,62.4203,44803.0
2016-05-20 13:30:00,73.7,73.81,73.63,73.67,251473.0,62.4203,62.5135,62.361,62.3949,251473.0
2016-05-20 14:00:00,73.68,73.72,73.56,73.71,46517.0,62.4034,62.4372,62.3017,62.4288,46517.0
2016-05-20 14:30:00,73.71,73.8,73.66,73.72,134187.0,62.4288,62.505,62.3864,62.4372,134187.0
2016-05-20 15:00:00,73.74,73.75,73.54,73.61,164336.0,62.4542,62.4627,62.2848,62.3441,164336.0
2016-05-20 15:30:00,73.6,73.64,73.28,73.32,305834.0,62.3356,62.3695,62.0646,62.0985,305834.0
2016-05-23 09:30:00,73.34,73.71,73.33,73.61,47607.0,62.1154,62.4288,62.1069,62.3441,47607.0
2016-05-23 10:00:00,73.6,74.16,73.6,74.05,64061.0,62.3356,62.8099,62.3356,62.7167,64061.0
2016-05-23 10:30:00,74.06,74.17,73.74,73.81,46275.0,62.7252,62.8184,62.4542,62.5135,46275.0
2016-05-23 11:00:00,73.82,74.07,73.8,73.95,42033.0,62.5219,62.7337,62.505,62.632,42033.0
2016-05-23 11:30:00,73.98,74.0,73.84,74.0,51688.0,62.6575,62.6744,62.5389,62.6744,51688.0
2016-05-23 12:00:00,74.04,74.05,73.75,73.77,25496.0,62.7083,62.7167,62.4627,62.4796,25496.0
2016-05-23 12:30:00,73.77,73.82,73.7,73.71,18022.0,62.4796,62.5219,62.4203,62.4288,18022.0
2016-05-23 13:00:00,73.73,73.76,73.56,73.6,18028.0,62.4457,62.4711,62.3017,62.3356,18028.0
2016-05-23 13:30:00,73.57,73.67,73.52,73.6,21026.0,62.3102,62.3949,62.2679,62.3356,21026.0
2016-05-23 14:00:00,73.61,73.7,73.59,73.66,35357.0,62.3441,62.4203,62.3271,62.3864,35357.0
2016-05-23 14:30:00,73.68,73.74,73.58,73.72,42584.0,62.4034,62.4542,62.3187,62.4372,42584.0
2016-05-23 15:00:00,73.71,73.78,73.59,73.59,98821.0,62.4288,62.4881,62.3271,62.3271,98821.0
2016-05-23 15:30:00,73.6,73.64,73.38,73.46,86784.0,62.3356,62.3695,62.1493,62.217,86784.0
2016-05-24 09:30:00,73.65,74.5,73.65,74.4,17723.0,62.378,63.0979,62.378,63.0132,17723.0
2016-05-24 10:00:00,74.42,74.57,74.24,74.28,20208.0,63.0301,63.1572,62.8777,62.9115,20208.0
2016-05-24 10:30:00,74.3,74.43,74.2,74.32,16275.0,62.9285,63.0386,62.8438,62.9454,16275.0
2016-05-24 11:00:00,74.33,74.33,74.02,74.1,12599.0,62.9539,62.9539,62.6913,62.7591,12599.0
2016-05-24 11:30:00,74.12,74.2,74.08,74.16,10605.0,62.776,62.8438,62.7422,62.8099,10605.0
2016-05-24 12:00:00,74.17,74.23,74.11,74.11,14599.0,62.8184,62.8692,62.7676,62.7676,14599.0
2016-05-24 12:30:00,74.08,74.24,74.07,74.21,16765.0,62.7422,62.8777,62.7337,62.8523,16765.0
2016-05-24 13:00:00,74.23,74.37,74.15,74.31,21780.0,62.8692,62.9878,62.8014,62.937,21780.0
2016-05-24 13:30:00,74.32,74.45,74.22,74.41,50550.0,62.9454,63.0555,62.8607,63.0216,50550.0
2016-05-24 14:00:00,74.41,74.5,74.36,74.45,31041.0,63.0216,63.0979,62.9793,63.0555,31041.0
2016-05-24 14:30:00,74.43,74.47,74.32,74.38,24434.0,63.0386,63.0725,62.9454,62.9962,24434.0
2016-05-24 15:00:00,74.37,74.63,74.37,74.57,28324.0,62.9878,63.208,62.9878,63.1572,28324.0
2016-05-24 15:30:00,74.58,74.63,74.47,74.49,80260.0,63.1656,63.208,63.0725,63.0894,80260.0
2016-05-25 09:30:00,74.99,75.17,74.74,74.96,46925.0,63.5129,63.6653,63.3011,63.4875,46925.0
2016-05-25 10:00:00,75.0,75.44,75.0,75.4,43246.0,63.5213,63.894,63.5213,63.8601,43246.0
2016-05-25 10:30:00,75.37,75.38,75.18,75.22,23733.0,63.8347,63.8432,63.6738,63.7077,23733.0
2016-05-25 11:00:00,75.21,75.32,75.15,75.28,13702.0,63.6992,63.7924,63.6484,63.7585,13702.0
2016-05-25 11:30:00,75.28,75.42,75.23,75.39,15819.0,63.7585,63.8771,63.7161,63.8517,15819.0
2016-05-25 12:00:00,75.39,75.42,75.18,75.21,13538.0,63.8517,63.8771,63.6738,63.6992,13538.0
2016-05-25 12:30:00,75.21,75.24,75.09,75.09,18079.0,63.6992,63.7246,63.5976,63.5976,18079.0
2016-05-25 13:00:00,75.09,75.23,75.09,75.1,13084.0,63.5976,63.7161,63.5976,63.606,13084.0
2016-05-25 13:30:00,75.1,75.1,74.85,74.87,42695.0,63.606,63.606,63.3943,63.4112,42695.0
2016-05-25 14:00:00,74.86,74.98,74.82,74.97,23609.0,63.4028,63.5044,63.3689,63.4959,23609.0
2016-05-25 14:30:00,74.97,75.17,74.96,75.0,16929.0,63.4959,63.6653,63.4875,63.5213,16929.0
2016-05-25 15:00:00,75.0,75.13,74.98,75.13,24096.0,63.5213,63.6315,63.5044,63.6315,24096.0
2016-05-25 15:30:00,75.12,75.12,74.9,74.9,80732.0,63.623,63.623,63.4367,63.4367,80732.0
2016-05-26 09:30:00,74.95,75.39,74.58,74.64,21962.0,63.479,63.8517,63.1656,63.2164,21962.0
2016-05-26 10:00:00,74.64,74.74,74.49,74.64,19880.0,63.2164,63.3011,63.0894,63.2164,19880.0
2016-05-26 10:30:00,74.64,74.79,74.48,74.49,16232.0,63.2164,63.3435,63.0809,63.0894,16232.0
2016-05-26 11:00:00,74.49,74.67,74.45,74.65,23355.0,63.0894,63.2419,63.0555,63.2249,23355.0
2016-05-26 11:30:00,74.65,74.65,74.56,74.61,9984.0,63.2249,63.2249,63.1487,63.191,9984.0
2016-05-26 12:00:00,74.62,74.64,74.42,74.46,34955.0,63.1995,63.2164,63.0301,63.064,34955.0
2016-05-26 12:30:00,74.48,74.5,74.38,74.4,5783.0,63.0809,63.0979,62.9962,63.0132,5783.0
2016-05-26 13:00:00,74.43,74.47,74.33,74.46,7025.0,63.0386,63.0725,62.9539,63.064,7025.0
2016-05-26 13:30:00,74.45,74.5,74.41,74.5,9530.0,63.0555,63.0979,63.0216,63.0979,9530.0
2016-05-26 14:00:00,74.5,74.62,74.48,74.58,11454.0,63.0979,63.1995,63.0809,63.1656,11454.0
2016-05-26 14:30:00,74.57,74.59,74.48,74.55,14554.0,63.1572,63.1741,63.0809,63.1402,14554.0
2016-05-26 15:00:00,74.55,74.56,74.39,74.48,27906.0,63.1402,63.1487,63.0047,63.0809,27906.0
2016-05-26 15:30:00,74.49,74.52,74.35,74.36,69380.0,63.0894,63.1148,62.9708,62.9793,69380.0
2016-05-27 09:30:00,74.08,74.24,73.33,74.19,18986.0,63.0867,63.2229,62.448,63.1803,18986.0
2016-05-27 10:00:00,74.22,74.39,74.07,74.31,14464.0,63.2059,63.3507,63.0781,63.2825,14464.0
2016-05-27 10:30:00,74.32,74.38,74.25,74.31,15670.0,63.291,63.3421,63.2314,63.2825,15670.0
2016-05-27 11:00:00,74.29,74.45,74.27,74.45,34758.0,63.2655,63.4018,63.2485,63.4018,34758.0
2016-05-27 11:30:00,74.49,74.56,74.47,74.5,11670.0,63.4358,63.4954,63.4188,63.4443,11670.0
2016-05-27 12:00:00,74.49,74.56,74.45,74.53,11931.0,63.4358,63.4954,63.4018,63.4699,11931.0
2016-05-27 12:30:00,74.56,74.61,74.5,74.5,8971.0,63.4954,63.538,63.4443,63.4443,8971.0
2016-05-27 13:00:00,74.51,74.52,74.35,74.35,11177.0,63.4528,63.4614,63.3166,63.3166,11177.0
2016-05-27 13:30:00,74.35,74.37,74.25,74.29,15676.0,63.3166,63.3336,63.2314,63.2655,15676.0
2016-05-27 14:00:00,74.25,74.51,74.23,74.45,24525.0,63.2314,63.4528,63.2144,63.4018,24525.0
2016-05-27 14:30:00,74.4,74.45,74.3,74.34,10910.0,63.3592,63.4018,63.274,63.3081,10910.0
2016-05-27 15:00:00,74.34,74.38,74.3,74.37,16675.0,63.3081,63.3421,63.274,63.3336,16675.0
2016-05-27 15:30:00,74.37,74.65,74.36,74.64,148895.0,63.3336,63.5721,63.3251,63.5636,148895.0
2016-05-31 09:30:00,74.75,74.78,74.14,74.45,30667.0,63.6572,63.6828,63.1378,63.4018,30667.0
2016-05-31 10:00:00,74.5,74.71,74.48,74.48,25511.0,63.4443,63.6232,63.4273,63.4273,25511.0
2016-05-31 10:30:00,74.49,74.6,74.41,74.53,23075.0,63.4358,63.5295,63.3677,63.4699,23075.0
2016-05-31 11:00:00,74.52,74.52,74.16,74.3,21154.0,63.4614,63.4614,63.1548,63.274,21154.0
2016-05-31 11:30:00,74.27,74.31,74.17,74.19,12903.0,63.2485,63.2825,63.1633,63.1803,12903.0
2016-05-31 12:00:00,74.18,74.24,74.09,74.23,11733.0,63.1718,63.2229,63.0952,63.2144,11733.0
2016-05-31 12:30:00,74.24,74.24,74.02,74.02,21874.0,63.2229,63.2229,63.0356,63.0356,21874.0
2016-05-31 13:00:00,74.02,74.19,74.01,74.13,17746.0,63.0356,63.1803,63.027,63.1292,17746.0
2016-05-31 13:30:00,74.13,74.13,74.0,74.06,15751.0,63.1292,63.1292,63.0185,63.0696,15751.0
2016-05-31 14:00:00,74.05,74.05,73.86,73.9,16749.0,63.0611,63.0611,62.8993,62.9334,16749.0
2016-05-31 14:30:00,73.9,74.01,73.88,73.99,27370.0,62.9334,63.027,62.9163,63.01,27370.0
2016-05-31 15:00:00,73.99,74.18,73.93,74.16,57319.0,63.01,63.1718,62.9589,63.1548,57319.0
2016-05-31 15:30:00,74.19,74.46,74.19,74.37,147060.0,63.1803,63.4103,63.1803,63.3336,147060.0
2016-06-01 09:30:00,73.82,74.05,73.59,73.95,58586.0,62.8652,63.0611,62.6694,62.9759,58586.0
2016-06-01 10:00:00,74.03,74.18,73.9,73.9,49798.0,63.0441,63.1718,62.9334,62.9334,49798.0
2016-06-01 10:30:00,73.93,74.13,73.89,74.1,23313.0,62.9589,63.1292,62.9249,63.1037,23313.0
2016-06-01 11:00:00,74.1,74.25,74.02,74.04,12744.0,63.1037,63.2314,63.0356,63.0526,12744.0
2016-06-01 11:30:00,74.05,74.08,73.86,74.01,22775.0,63.0611,63.0867,62.8993,63.027,22775.0
2016-06-01 12:00:00,74.04,74.06,73.98,74.05,15203.0,63.0526,63.0696,63.0015,63.0611,15203.0
2016-06-01 12:30:00,74.04,74.06,73.96,74.06,20233.0,63.0526,63.0696,62.9845,63.0696,20233.0
2016-06-01 13:00:00,74.05,74.14,74.02,74.04,20818.0,63.0611,63.1378,63.0356,63.0526,20818.0
2016-06-01 13:30:00,74.04,74.11,74.03,74.05,12399.0,63.0526,63.1122,63.0441,63.0611,12399.0
2016-06-01 14:00:00,74.08,74.26,74.03,74.17,25641.0,63.0867,63.2399,63.0441,63.1633,25641.0
2016-06-01 14:30:00,74.17,74.21,74.08,74.21,26049.0,63.1633,63.1974,63.0867,63.1974,26049.0
2016-06-01 15:00:00,74.22,74.33,74.16,74.28,30142.0,63.2059,63.2996,63.1548,63.257,30142.0
2016-06-01 15:30:00,74.29,74.29,74.12,74.19,81871.0,63.2655,63.2655,63.1207,63.1803,81871.0
2016-06-02 09:30:00,74.15,74.42,73.79,74.31,25620.0,63.1463,63.3762,62.8397,63.2825,25620.0
2016-06-02 10:00:00,74.31,74.78,74.31,74.72,47699.0,63.2825,63.6828,63.2825,63.6317,47699.0
2016-06-02 10:30:00,74.69,74.8,74.6,74.62,28258.0,63.6061,63.6998,63.5295,63.5465,28258.0
2016-06-02 11:00:00,74.65,74.7,74.49,74.56,46471.0,63.5721,63.6147,63.4358,63.4954,46471.0
2016-06-02 11:30:00,74.58,74.76,74.56,74.69,18719.0,63.5125,63.6657,63.4954,63.6061,18719.0
2016-06-02 12:00:00,74.69,74.77,74.66,74.75,20010.0,63.6061,63.6743,63.5806,63.6572,20010.0
2016-06-02 12:30:00,74.75,74.75,74.63,74.71,34880.0,63.6572,63.6572,63.555,63.6232,34880.0
2016-06-02 13:00:00,74.71,74.74,74.65,74.72,28662.0,63.6232,63.6487,63.5721,63.6317,28662.0
2016-06-02 13:30:00,74.71,74.75,74.66,74.71,30224.0,63.6232,63.6572,63.5806,63.6232,30224.0
2016-06-02 14:00:00,74.72,74.85,74.71,74.8,40970.0,63.6317,63.7424,63.6232,63.6998,40970.0
2016-06-02 14:30:00,74.82,74.97,74.77,74.96,47077.0,63.7168,63.8446,63.6743,63.8361,47077.0
2016-06-02 15:00:00,74.95,75.27,74.95,75.27,66985.0,63.8276,64.1001,63.8276,64.1001,66985.0
2016-06-02 15:30:00,75.28,75.28,75.06,75.26,110694.0,64.1086,64.1086,63.9212,64.0915,110694.0
2016-06-03 09:30:00,75.37,75.51,74.87,75.19,65366.0,64.1852,64.3044,63.7594,64.0319,65366.0
2016-06-03 10:00:00,75.18,75.31,74.95,75.26,36470.0,64.0234,64.1341,63.8276,64.0915,36470.0
2016-06-03 10:30:00,75.27,75.62,75.24,75.6,38450.0,64.1001,64.3981,64.0745,64.3811,38450.0
2016-06-03 11:00:00,75.61,75.63,75.41,75.51,41763.0,64.3896,64.4066,64.2193,64.3044,41763.0
2016-06-03 11:30:00,75.51,75.67,75.49,75.59,26389.0,64.3044,64.4407,64.2874,64.3726,26389.0
2016-06-03 12:00:00,75.59,75.6,75.34,75.47,80817.0,64.3726,64.3811,64.1597,64.2704,80817.0
2016-06-03 12:30:00,75.48,75.54,75.4,75.46,22191.0,64.2789,64.33,64.2108,64.2619,22191.0
2016-06-03 13:00:00,75.44,75.47,75.38,75.47,45802.0,64.2448,64.2704,64.1937,64.2704,45802.0
2016-06-03 13:30:00,75.48,75.51,75.4,75.48,21093.0,64.2789,64.3044,64.2108,64.2789,21093.0
2016-06-03 14:00:00,75.48,75.49,75.42,75.46,10950.0,64.2789,64.2874,64.2278,64.2619,10950.0
2016-06-03 14:30:00,75.49,75.75,75.49,75.64,25962.0,64.2874,64.5088,64.2874,64.4152,25962.0
2016-06-03 15:00:00,75.61,75.72,75.54,75.7,50750.0,64.3896,64.4833,64.33,64.4663,50750.0
2016-06-03 15:30:00,75.7,75.84,75.66,75.75,108215.0,64.4663,64.5855,64.4322,64.5088,108215.0
2016-06-06 09:30:00,75.86,76.0,75.59,75.98,41383.0,64.6025,64.7217,64.3726,64.7047,41383.0
2016-06-06 10:00:00,76.0,76.28,75.81,75.83,28757.0,64.7217,64.9602,64.5599,64.577,28757.0
2016-06-06 10:30:00,75.86,76.36,75.84,76.3,83780.0,64.6025,65.0283,64.5855,64.9772,83780.0
2016-06-06 11:00:00,76.28,76.31,76.15,76.22,86941.0,64.9602,64.9857,64.8495,64.9091,86941.0
2016-06-06 11:30:00,76.21,76.23,76.05,76.1,42466.0,64.9006,64.9176,64.7643,64.8069,42466.0
2016-06-06 12:00:00,76.11,76.16,75.95,75.99,58189.0,64.8154,64.858,64.6792,64.7132,58189.0
2016-06-06 12:30:00,75.99,76.09,75.87,76.08,46814.0,64.7132,64.7984,64.611,64.7899,46814.0
2016-06-06 13:00:00,76.04,76.22,76.04,76.2,19677.0,64.7558,64.9091,64.7558,64.8921,19677.0
2016-06-06 13:30:00,76.2,76.2,76.08,76.16,12093.0,64.8921,64.8921,64.7899,64.858,12093.0
2016-06-06 14:00:00,76.14,76.21,76.02,76.06,55585.0,64.841,64.9006,64.7388,64.7728,55585.0
2016-06-06 14:30:00,76.06,76.07,75.93,75.93,33156.0,64.7728,64.7813,64.6621,64.6621,33156.0
2016-06-06 15:00:00,75.93,76.06,75.93,76.01,28296.0,64.6621,64.7728,64.6621,64.7302,28296.0
2016-06-06 15:30:00,76.02,76.07,75.95,75.99,54994.0,64.7388,64.7813,64.6792,64.7132,54994.0
2016-06-07 09:30:00,76.0,76.35,75.9,76.06,13954.0,64.7217,65.0198,64.6366,64.7728,13954.0
2016-06-07 10:00:00,76.05,76.13,75.96,75.98,8902.0,64.7643,64.8324,64.6877,64.7047,8902.0
2016-06-07 10:30:00,76.02,76.24,76.02,76.17,8775.0,64.7388,64.9261,64.7388,64.8665,8775.0
2016-06-07 11:00:00,76.17,76.17,76.02,76.09,25843.0,64.8665,64.8665,64.7388,64.7984,25843.0
2016-06-07 11:30:00,76.14,76.37,76.1,76.25,17999.0,64.841,65.0368,64.8069,64.9346,17999.0
2016-06-07 12:00:00,76.26,76.5,76.21,76.47,18475.0,64.9431,65.1475,64.9006,65.122,18475.0
2016-06-07 12:30:00,76.47,76.47,76.28,76.34,9843.0,65.122,65.122,64.9602,65.0113,9843.0
2016-06-07 13:00:00,76.34,76.46,76.34,76.43,13284.0,65.0113,65.1135,65.0113,65.0879,13284.0
2016-06-07 13:30:00,76.42,76.42,76.34,76.37,16408.0,65.0794,65.0794,65.0113,65.0368,16408.0
2016-06-07 14:00:00,76.37,76.44,76.33,76.35,19106.0,65.0368,65.0964,65.0028,65.0198,19106.0
2016-06-07 14:30:00,76.34,76.4,76.27,76.34,24316.0,65.0113,65.0624,64.9517,65.0113,24316.0
2016-06-07 15:00:00,76.33,76.38,76.24,76.28,33236.0,65.0028,65.0453,64.9261,64.9602,33236.0
2016-06-07 15:30:00,76.28,76.28,75.82,76.02,198773.0,64.9602,64.9602,64.5684,64.7388,198773.0
2016-06-08 09:30:00,76.13,76.18,75.62,76.03,13031.0,64.8324,64.875,64.3981,64.7473,13031.0
2016-06-08 10:00:00,76.13,76.17,76.02,76.17,14811.0,64.8324,64.8665,64.7388,64.8665,14811.0
2016-06-08 10:30:00,76.19,76.34,76.14,76.3,16210.0,64.8835,65.0113,64.841,64.9772,16210.0
2016-06-08 11:00:00,76.28,76.35,76.18,76.35,10076.0,64.9602,65.0198,64.875,65.0198,10076.0
2016-06-08 11:30:00,76.34,76.36,76.3,76.34,8861.0,65.0113,65.0283,64.9772,65.0113,8861.0
2016-06-08 12:00:00,76.34,76.43,76.32,76.4,7701.0,65.0113,65.0879,64.9942,65.0624,7701.0
2016-06-08 12:30:00,76.4,76.43,76.32,76.37,10764.0,65.0624,65.0879,64.9942,65.0368,10764.0
2016-06-08 13:00:00,76.4,76.4,76.3,76.33,8377.0,65.0624,65.0624,64.9772,65.0028,8377.0
2016-06-08 13:30:00,76.32,76.34,76.24,76.3,12301.0,64.9942,65.0113,64.9261,64.9772,12301.0
2016-06-08 14:00:00,76.31,76.44,76.29,76.43,17041.0,64.9857,65.0964,64.9687,65.0879,17041.0
2016-06-08 14:30:00,76.43,76.48,76.41,76.46,21252.0,65.0879,65.1305,65.0709,65.1135,21252.0
2016-06-08 15:00:00,76.46,76.51,76.43,76.48,39056.0,65.1135,65.1561,65.0879,65.1305,39056.0
2016-06-08 15:30:00,76.47,76.6,76.45,76.47,54907.0,65.122,65.2327,65.105,65.122,54907.0
2016-06-09 09:30:00,76.32,76.7,76.04,76.51,53425.0,64.9942,65.3179,64.7558,65.1561,53425.0
2016-06-09 10:00:00,76.53,76.55,76.35,76.35,21571.0,65.1731,65.1901,65.0198,65.0198,21571.0
2016-06-09 10:30:00,76.34,76.49,76.24,76.44,16104.0,65.0113,65.139,64.9261,65.0964,16104.0
2016-06-09 11:00:00,76.45,76.51,76.35,76.4,16094.0,65.105,65.1561,65.0198,65.0624,16094.0
2016-06-09 11:30:00,76.38,76.38,76.21,76.31,12645.0,65.0453,65.0453,64.9006,64.9857,12645.0
2016-06-09 12:00:00,76.3,76.46,76.29,76.43,14018.0,64.9772,65.1135,64.9687,65.0879,14018.0
2016-06-09 12:30:00,76.46,76.53,76.39,76.52,10655.0,65.1135,65.1731,65.0539,65.1646,10655.0
2016-06-09 13:00:00,76.54,76.54,76.42,76.47,9491.0,65.1816,65.1816,65.0794,65.122,9491.0
2016-06-09 13:30:00,76.48,76.53,76.35,76.37,10918.0,65.1305,65.1731,65.0198,65.0368,10918.0
2016-06-09 14:00:00,76.37,76.5,76.31,76.42,12418.0,65.0368,65.1475,64.9857,65.0794,12418.0
2016-06-09 14:30:00,76.41,76.54,76.4,76.54,14642.0,65.0709,65.1816,65.0624,65.1816,14642.0
2016-06-09 15:00:00,76.56,76.61,76.54,76.6,20641.0,65.1986,65.2412,65.1816,65.2327,20641.0
2016-06-09 15:30:00,76.6,76.76,76.58,76.59,67469.0,65.2327,65.369,65.2157,65.2242,67469.0
2016-06-10 09:30:00,76.08,76.33,76.0,76.12,35141.0,64.7899,65.0028,64.7217,64.8239,35141.0
2016-06-10 10:00:00,76.15,76.61,76.1,76.6,19750.0,64.8495,65.2412,64.8069,65.2327,19750.0
2016-06-10 10:30:00,76.61,76.8,76.57,76.8,24448.0,65.2412,65.403,65.2071,65.403,24448.0
2016-06-10 11:00:00,76.78,77.11,76.77,77.07,52865.0,65.386,65.667,65.3775,65.6329,52865.0
2016-06-10 11:30:00,77.08,77.09,76.85,77.06,34911.0,65.6415,65.65,65.4456,65.6244,34911.0
2016-06-10 12:00:00,77.07,77.08,76.84,76.86,28664.0,65.6329,65.6415,65.4371,65.4541,28664.0
2016-06-10 12:30:00,76.88,76.99,76.77,76.98,16421.0,65.4711,65.5648,65.3775,65.5563,16421.0
2016-06-10 13:00:00,76.98,77.25,76.98,77.25,26379.0,65.5563,65.7862,65.5563,65.7862,26379.0
2016-06-10 13:30:00,77.25,77.25,76.84,76.87,30314.0,65.7862,65.7862,65.4371,65.4626,30314.0
2016-06-10 14:00:00,76.86,76.86,76.69,76.84,25812.0,65.4541,65.4541,65.3093,65.4371,25812.0
2016-06-10 14:30:00,76.83,76.87,76.71,76.87,27318.0,65.4286,65.4626,65.3264,65.4626,27318.0
2016-06-10 15:00:00,76.87,76.94,76.8,76.94,48679.0,65.4626,65.5222,65.403,65.5222,48679.0
2016-06-10 15:30:00,76.94,77.15,76.94,77.12,107954.0,65.5222,65.7011,65.5222,65.6755,107954.0
2016-06-13 09:30:00,76.68,76.95,76.52,76.94,27680.0,65.3008,65.5308,65.1646,65.5222,27680.0
2016-06-13 10:00:00,76.97,77.01,76.7,76.93,18315.0,65.5478,65.5819,65.3179,65.5137,18315.0
2016-06-13 10:30:00,76.97,76.98,76.72,76.75,21186.0,65.5478,65.5563,65.3349,65.3604,21186.0
2016-06-13 11:00:00,76.74,76.8,76.43,76.43,20541.0,65.3519,65.403,65.0879,65.0879,20541.0
2016-06-13 11:30:00,76.45,76.49,76.16,76.21,22326.0,65.105,65.139,64.858,64.9006,22326.0
2016-06-13 12:00:00,76.2,76.41,76.14,76.39,25667.0,64.8921,65.0709,64.841,65.0539,25667.0
2016-06-13 12:30:00,76.41,76.61,76.4,76.59,46258.0,65.0709,65.2412,65.0624,65.2242,46258.0
2016-06-13 13:00:00,76.6,76.6,76.34,76.41,16787.0,65.2327,65.2327,65.0113,65.0709,16787.0
2016-06-13 13:30:00,76.42,76.44,76.16,76.18,24576.0,65.0794,65.0964,64.858,64.875,24576.0
2016-06-13 14:00:00,76.2,76.26,76.07,76.08,46601.0,64.8921,64.9431,64.7813,64.7899,46601.0
2016-06-13 14:30:00,76.08,76.26,76.08,76.11,25094.0,64.7899,64.9431,64.7899,64.8154,25094.0
2016-06-13 15:00:00,76.09,76.13,75.82,75.89,41924.0,64.7984,64.8324,64.5684,64.6281,41924.0
2016-06-13 15:30:00,75.88,75.89,75.69,75.71,89105.0,64.6195,64.6281,64.4577,64.4748,89105.0
2016-06-14 09:30:00,75.34,75.55,74.83,75.13,98124.0,64.1597,64.3385,63.7254,63.9808,98124.0
2016-06-14 10:00:00,75.21,75.4,75.03,75.4,52285.0,64.049,64.2108,63.8957,64.2108,52285.0
2016-06-14 10:30:00,75.42,75.6,75.29,75.42,30506.0,64.2278,64.3811,64.1171,64.2278,30506.0
2016-06-14 11:00:00,75.43,75.65,75.37,75.44,27523.0,64.2363,64.4237,64.1852,64.2448,27523.0
2016-06-14 11:30:00,75.45,75.51,75.33,75.38,36157.0,64.2534,64.3044,64.1512,64.1937,36157.0
2016-06-14 12:00:00,75.39,75.79,75.32,75.69,26007.0,64.2023,64.5429,64.1426,64.4577,26007.0
2016-06-14 12:30:00,75.66,75.84,75.6,75.8,18347.0,64.4322,64.5855,64.3811,64.5514,18347.0
2016-06-14 13:00:00,75.8,75.8,75.49,75.58,27780.0,64.5514,64.5514,64.2874,64.3641,27780.0
2016-06-14 13:30:00,75.55,75.72,75.55,75.61,29072.0,64.3385,64.4833,64.3385,64.3896,29072.0
2016-06-14 14:00:00,75.6,75.84,75.58,75.84,62978.0,64.3811,64.5855,64.3641,64.5855,62978.0
2016-06-14 14:30:00,75.85,75.89,75.62,75.66,30361.0,64.594,64.6281,64.3981,64.4322,30361.0
2016-06-14 15:00:00,75.67,76.02,75.57,76.02,53333.0,64.4407,64.7388,64.3555,64.7388,53333.0
2016-06-14 15:30:00,76.04,76.08,75.81,75.88,133445.0,64.7558,64.7899,64.5599,64.6195,133445.0
2016-06-15 09:30:00,75.97,76.52,74.64,76.26,85717.0,64.6962,65.1646,63.5636,64.9431,85717.0
2016-06-15 10:00:00,76.27,76.31,75.89,76.14,31378.0,64.9517,64.9857,64.6281,64.841,31378.0
2016-06-15 10:30:00,76.16,76.23,76.01,76.11,23850.0,64.858,64.9176,64.7302,64.8154,23850.0
2016-06-15 11:00:00,76.1,76.12,75.93,75.95,23955.0,64.8069,64.8239,64.6621,64.6792,23955.0
2016-06-15 11:30:00,75.95,75.96,75.78,75.78,21369.0,64.6792,64.6877,64.5344,64.5344,21369.0
2016-06-15 12:00:00,75.78,75.92,75.78,75.81,22464.0,64.5344,64.6536,64.5344,64.5599,22464.0
2016-06-15 12:30:00,75.8,75.84,75.69,75.74,18531.0,64.5514,64.5855,64.4577,64.5003,18531.0
2016-06-15 13:00:00,75.75,75.75,75.62,75.75,19924.0,64.5088,64.5088,64.3981,64.5088,19924.0
2016-06-15 13:30:00,75.76,76.04,75.74,76.03,20230.0,64.5173,64.7558,64.5003,64.7473,20230.0
2016-06-15 14:00:00,76.04,76.23,75.9,75.94,35585.0,64.7558,64.9176,64.6366,64.6706,35585.0
2016-06-15 14:30:00,75.93,75.98,75.8,75.97,31753.0,64.6621,64.7047,64.5514,64.6962,31753.0
2016-06-15 15:00:00,75.95,76.03,75.89,75.97,40117.0,64.6792,64.7473,64.6281,64.6962,40117.0
2016-06-15 15:30:00,75.96,75.97,75.52,75.65,105902.0,64.6877,64.6962,64.313,64.4237,105902.0
2016-06-16 09:30:00,75.46,75.65,75.1,75.35,20082.0,64.2619,64.4237,63.9553,64.1682,20082.0
2016-06-16 10:00:00,75.37,75.45,75.19,75.31,48811.0,64.1852,64.2534,64.0319,64.1341,48811.0
2016-06-16 10:30:00,75.3,75.3,75.1,75.19,37984.0,64.1256,64.1256,63.9553,64.0319,37984.0
2016-06-16 11:00:00,75.17,75.36,75.1,75.33,40593.0,64.0149,64.1767,63.9553,64.1512,40593.0
2016-06-16 11:30:00,75.34,75.38,75.02,75.02,25597.0,64.1597,64.1937,63.8872,63.8872,25597.0
2016-06-16 12:00:00,75.04,75.45,74.99,75.44,29099.0,63.9042,64.2534,63.8616,64.2448,29099.0
2016-06-16 12:30:00,75.42,75.55,75.25,75.27,25414.0,64.2278,64.3385,64.083,64.1001,25414.0
2016-06-16 13:00:00,75.25,75.4,75.17,75.17,24827.0,64.083,64.2108,64.0149,64.0149,24827.0
2016-06-16 13:30:00,75.21,75.3,75.08,75.13,22198.0,64.049,64.1256,63.9383,63.9808,22198.0
2016-06-16 14:00:00,75.14,75.49,75.12,75.44,28595.0,63.9894,64.2874,63.9723,64.2448,28595.0
2016-06-16 14:30:00,75.44,75.66,75.44,75.56,36183.0,64.2448,64.4322,64.2448,64.347,36183.0
2016-06-16 15:00:00,75.53,75.91,75.53,75.87,39143.0,64.3215,64.6451,64.3215,64.611,39143.0
2016-06-16 15:30:00,75.88,75.96,75.79,75.88,153860.0,64.6195,64.6877,64.5429,64.6195,153860.0
2016-06-17 09:30:00,75.79,75.79,75.16,75.2,111163.0,64.5429,64.5429,64.0064,64.0405,111163.0
2016-06-17 10:00:00,75.19,75.32,75.14,75.19,9962.0,64.0319,64.1426,63.9894,64.0319,9962.0
2016-06-17 10:30:00,75.13,75.13,74.96,75.02,15875.0,63.9808,63.9808,63.8361,63.8872,15875.0
2016-06-17 11:00:00,75.01,75.03,74.41,74.41,27135.0,63.8786,63.8957,63.3677,63.3677,27135.0
2016-06-17 11:30:00,74.38,74.48,74.34,74.46,22167.0,63.3421,63.4273,63.3081,63.4103,22167.0
2016-06-17 12:00:00,74.48,74.8,74.48,74.8,16989.0,63.4273,63.6998,63.4273,63.6998,16989.0
2016-06-17 12:30:00,74.82,74.82,74.71,74.74,10020.0,63.7168,63.7168,63.6232,63.6487,10020.0
2016-06-17 13:00:00,74.74,75.01,74.67,74.96,12710.0,63.6487,63.8786,63.5891,63.8361,12710.0
2016-06-17 13:30:00,74.92,75.09,74.84,75.05,10816.0,63.802,63.9468,63.7339,63.9127,10816.0
2016-06-17 14:00:00,75.05,75.14,74.97,75.13,13528.0,63.9127,63.9894,63.8446,63.9808,13528.0
2016-06-17 14:30:00,75.12,75.29,75.12,75.19,22348.0,63.9723,64.1171,63.9723,64.0319,22348.0
2016-06-17 15:00:00,75.19,75.2,75.02,75.06,29022.0,64.0319,64.0405,63.8872,63.9212,29022.0
2016-06-17 15:30:00,75.05,75.17,75.02,75.04,96232.0,63.9127,64.0149,63.8872,63.9042,96232.0
2016-06-20 09:30:00,76.0,76.5,75.9,76.4,42385.0,64.7217,65.1475,64.6366,65.0624,42385.0
2016-06-20 10:00:00,76.38,76.7,76.32,76.63,27583.0,65.0453,65.3179,64.9942,65.2582,27583.0
2016-06-20 10:30:00,76.62,76.65,76.46,76.47,14227.0,65.2497,65.2753,65.1135,65.122,14227.0
2016-06-20 11:00:00,76.48,76.56,76.4,76.46,18978.0,65.1305,65.1986,65.0624,65.1135,18978.0
2016-06-20 11:30:00,76.44,76.5,76.17,76.27,11303.0,65.0964,65.1475,64.8665,64.9517,11303.0
2016-06-20 12:00:00,76.27,76.33,76.26,76.28,7472.0,64.9517,65.0028,64.9431,64.9602,7472.0
2016-06-20 12:30:00,76.28,76.37,76.25,76.36,6674.0,64.9602,65.0368,64.9346,65.0283,6674.0
2016-06-20 13:00:00,76.36,76.39,76.16,76.19,8933.0,65.0283,65.0539,64.858,64.8835,8933.0
2016-06-20 13:30:00,76.2,76.45,76.17,76.44,31387.0,64.8921,65.105,64.8665,65.0964,31387.0
2016-06-20 14:00:00,76.44,76.48,76.24,76.25,81683.0,65.0964,65.1305,64.9261,64.9346,81683.0
2016-06-20 14:30:00,76.25,76.36,76.25,76.31,26367.0,64.9346,65.0283,64.9346,64.9857,26367.0
2016-06-20 15:00:00,76.32,76.34,76.21,76.22,45580.0,64.9942,65.0113,64.9006,64.9091,45580.0
2016-06-20 15:30:00,76.24,76.42,76.14,76.21,94986.0,64.9261,65.0794,64.841,64.9006,94986.0
2016-06-21 09:30:00,76.48,76.73,76.25,76.57,27524.0,65.1305,65.3434,64.9346,65.2071,27524.0
2016-06-21 10:00:00,76.57,76.7,76.49,76.49,21267.0,65.2071,65.3179,65.139,65.139,21267.0
2016-06-21 10:30:00,76.49,76.63,76.44,76.58,23388.0,65.139,65.2582,65.0964,65.2157,23388.0
2016-06-21 11:00:00,76.57,76.77,76.57,76.66,14493.0,65.2071,65.3775,65.2071,65.2838,14493.0
2016-06-21 11:30:00,76.65,76.65,76.32,76.4,33840.0,65.2753,65.2753,64.9942,65.0624,33840.0
2016-06-21 12:00:00,76.4,76.53,76.39,76.49,11466.0,65.0624,65.1731,65.0539,65.139,11466.0
2016-06-21 12:30:00,76.5,76.52,76.36,76.39,16999.0,65.1475,65.1646,65.0283,65.0539,16999.0
2016-06-21 13:00:00,76.39,76.44,76.37,76.42,16928.0,65.0539,65.0964,65.0368,65.0794,16928.0
2016-06-21 13:30:00,76.43,76.44,76.31,76.41,10827.0,65.0879,65.0964,64.9857,65.0709,10827.0
2016-06-21 14:00:00,76.43,76.53,76.41,76.46,25334.0,65.0879,65.1731,65.0709,65.1135,25334.0
2016-06-21 14:30:00,76.48,76.64,76.4,76.4,28613.0,65.1305,65.2668,65.0624,65.0624,28613.0
2016-06-21 15:00:00,76.42,76.5,76.36,76.45,27171.0,65.0794,65.1475,65.0283,65.105,27171.0
2016-06-21 15:30:00,76.45,76.49,76.32,76.32,58721.0,65.105,65.139,64.9942,64.9942,58721.0
2016-06-22 09:30:00,76.37,76.78,76.37,76.4,21368.0,65.0368,65.386,65.0368,65.0624,21368.0
2016-06-22 10:00:00,76.38,76.48,76.27,76.47,30426.0,65.0453,65.1305,64.9517,65.122,30426.0
2016-06-22 10:30:00,76.42,76.59,76.32,76.33,21745.0,65.0794,65.2242,64.9942,65.0028,21745.0
2016-06-22 11:00:00,76.34,76.39,76.15,76.22,70759.0,65.0113,65.0539,64.8495,64.9091,70759.0
2016-06-22 11:30:00,76.2,76.38,76.13,76.35,50731.0,64.8921,65.0453,64.8324,65.0198,50731.0
2016-06-22 12:00:00,76.35,76.58,76.3,76.35,46820.0,65.0198,65.2157,64.9772,65.0198,46820.0
2016-06-22 12:30:00,76.38,76.45,76.36,76.38,15674.0,65.0453,65.105,65.0283,65.0453,15674.0
2016-06-22 13:00:00,76.37,76.45,76.29,76.44,13514.0,65.0368,65.105,64.9687,65.0964,13514.0
2016-06-22 13:30:00,76.47,76.69,76.44,76.59,32789.0,65.122,65.3093,65.0964,65.2242,32789.0
2016-06-22 14:00:00,76.6,76.6,76.4,76.42,18126.0,65.2327,65.2327,65.0624,65.0794,18126.0
2016-06-22 14:30:00,76.41,76.57,76.29,76.55,40082.0,65.0709,65.2071,64.9687,65.1901,40082.0
2016-06-22 15:00:00,76.54,76.59,76.38,76.4,46439.0,65.1816,65.2242,65.0453,65.0624,46439.0
2016-06-22 15:30:00,76.41,76.52,76.37,76.38,69520.0,65.0709,65.1646,65.0368,65.0453,69520.0
2016-06-23 09:30:00,77.19,77.32,77.07,77.13,14760.0,65.7351,65.8458,65.6329,65.684,14760.0
2016-06-23 10:00:00,77.1,77.25,77.02,77.04,9142.0,65.6585,65.7862,65.5904,65.6074,9142.0
2016-06-23 10:30:00,77.0,77.1,76.9,77.1,11858.0,65.5733,65.6585,65.4882,65.6585,11858.0
2016-06-23 11:00:00,77.06,77.33,77.06,77.27,15780.0,65.6244,65.8544,65.6244,65.8033,15780.0
2016-06-23 11:30:00,77.31,77.38,77.2,77.21,5866.0,65.8373,65.8969,65.7437,65.7522,5866.0
2016-06-23 12:00:00,77.2,77.21,77.05,77.13,6235.0,65.7437,65.7522,65.6159,65.684,6235.0
2016-06-23 12:30:00,77.11,77.11,76.87,76.89,19726.0,65.667,65.667,65.4626,65.4797,19726.0
2016-06-23 13:00:00,76.89,76.96,76.88,76.91,9317.0,65.4797,65.5393,65.4711,65.4967,9317.0
2016-06-23 13:30:00,76.91,76.94,76.77,76.83,8725.0,65.4967,65.5222,65.3775,65.4286,8725.0
2016-06-23 14:00:00,76.83,76.85,76.74,76.76,21745.0,65.4286,65.4456,65.3519,65.369,21745.0
2016-06-23 14:30:00,76.78,76.9,76.78,76.84,15123.0,65.386,65.4882,65.386,65.4371,15123.0
2016-06-23 15:00:00,76.85,76.89,76.82,76.83,20950.0,65.4456,65.4797,65.42,65.4286,20950.0
2016-06-23 15:30:00,76.84,77.12,76.84,77.1,49646.0,65.4371,65.6755,65.4371,65.6585,49646.0
2016-06-24 09:30:00,74.65,75.44,74.65,75.12,39217.0,63.5721,64.2448,63.5721,63.9723,39217.0
2016-06-24 10:00:00,75.13,75.9,75.13,75.46,14730.0,63.9808,64.6366,63.9808,64.2619,14730.0
2016-06-24 10:30:00,75.52,75.56,75.19,75.32,12824.0,64.313,64.347,64.0319,64.1426,12824.0
2016-06-24 11:00:00,75.38,75.42,74.88,75.0,15002.0,64.1937,64.2278,63.7679,63.8701,15002.0
2016-06-24 11:30:00,75.02,75.08,74.85,74.93,10435.0,63.8872,63.9383,63.7424,63.8105,10435.0
2016-06-24 12:00:00,74.93,74.94,74.59,74.75,13237.0,63.8105,63.819,63.521,63.6572,13237.0
2016-06-24 12:30:00,74.74,74.75,74.38,74.44,10135.0,63.6487,63.6572,63.3421,63.3932,10135.0
2016-06-24 13:00:00,74.42,74.51,74.27,74.28,12047.0,63.3762,63.4528,63.2485,63.257,12047.0
2016-06-24 13:30:00,74.3,74.46,74.16,74.2,23696.0,63.274,63.4103,63.1548,63.1889,23696.0
2016-06-24 14:00:00,74.2,74.23,73.78,73.8,38723.0,63.1889,63.2144,62.8312,62.8482,38723.0
2016-06-24 14:30:00,73.78,73.84,73.59,73.75,41246.0,62.8312,62.8823,62.6694,62.8056,41246.0
2016-06-24 15:00:00,73.73,73.79,73.27,73.56,63239.0,62.7886,62.8397,62.3969,62.6438,63239.0
2016-06-24 15:30:00,73.55,73.94,73.55,73.6,214893.0,62.6353,62.9674,62.6353,62.6779,214893.0
2016-06-27 09:30:00,72.96,73.18,72.22,72.31,41315.0,62.1329,62.3202,61.5027,61.5793,41315.0
2016-06-27 10:00:00,72.32,72.37,71.48,71.55,36749.0,61.5878,61.6304,60.8725,60.9321,36749.0
2016-06-27 10:30:00,71.53,71.67,71.22,71.26,66375.0,60.9151,61.0343,60.6511,60.6851,66375.0
2016-06-27 11:00:00,71.29,71.61,71.2,71.61,39294.0,60.7107,60.9832,60.634,60.9832,39294.0
2016-06-27 11:30:00,71.73,71.84,71.66,71.75,26986.0,61.0854,61.1791,61.0258,61.1024,26986.0
2016-06-27 12:00:00,71.73,71.86,71.6,71.77,30125.0,61.0854,61.1961,60.9747,61.1195,30125.0
2016-06-27 12:30:00,71.8,71.81,71.41,71.53,23539.0,61.145,61.1535,60.8129,60.9151,23539.0
2016-06-27 13:00:00,71.51,71.77,71.48,71.58,23834.0,60.898,61.1195,60.8725,60.9577,23834.0
2016-06-27 13:30:00,71.6,71.63,71.37,71.55,49979.0,60.9747,61.0002,60.7788,60.9321,49979.0
2016-06-27 14:00:00,71.54,71.62,71.34,71.52,70972.0,60.9236,60.9917,60.7533,60.9066,70972.0
2016-06-27 14:30:00,71.55,71.63,71.25,71.32,24067.0,60.9321,61.0002,60.6766,60.7362,24067.0
2016-06-27 15:00:00,71.33,71.47,70.91,71.13,79742.0,60.7448,60.864,60.3871,60.5744,79742.0
2016-06-27 15:30:00,71.13,71.34,71.06,71.11,231376.0,60.5744,60.7533,60.5148,60.5574,231376.0
2016-06-28 09:30:00,71.64,71.71,71.2,71.48,56558.0,61.0087,61.0684,60.634,60.8725,56558.0
2016-06-28 10:00:00,71.49,71.53,71.22,71.26,48483.0,60.881,60.9151,60.6511,60.6851,48483.0
2016-06-28 10:30:00,71.25,71.29,71.2,71.2,62480.0,60.6766,60.7107,60.634,60.634,62480.0
2016-06-28 11:00:00,71.2,71.35,71.14,71.18,46293.0,60.634,60.7618,60.5829,60.617,46293.0
2016-06-28 11:30:00,71.2,71.32,71.13,71.3,69776.0,60.634,60.7362,60.5744,60.7192,69776.0
2016-06-28 12:00:00,71.28,71.35,71.25,71.34,43019.0,60.7022,60.7618,60.6766,60.7533,43019.0
2016-06-28 12:30:00,71.35,71.56,71.32,71.56,34441.0,60.7618,60.9406,60.7362,60.9406,34441.0
2016-06-28 13:00:00,71.57,71.7,71.47,71.55,44526.0,60.9491,61.0598,60.864,60.9321,44526.0
2016-06-28 13:30:00,71.55,71.59,71.38,71.44,34096.0,60.9321,60.9662,60.7873,60.8384,34096.0
2016-06-28 14:00:00,71.41,71.5,71.16,71.19,61896.0,60.8129,60.8895,60.6,60.6255,61896.0
2016-06-28 14:30:00,71.2,71.66,71.19,71.58,254889.0,60.634,61.0258,60.6255,60.9577,254889.0
2016-06-28 15:00:00,71.56,71.86,71.49,71.78,177593.0,60.9406,61.1961,60.881,61.128,177593.0
2016-06-28 15:30:00,71.78,72.01,71.71,72.0,174557.0,61.128,61.3238,61.0684,61.3153,174557.0
2016-06-29 09:30:00,72.92,73.05,72.7,72.92,28790.0,62.0988,62.2095,61.9114,62.0988,28790.0
2016-06-29 10:00:00,72.92,72.98,72.73,72.75,37656.0,62.0988,62.1499,61.937,61.954,37656.0
2016-06-29 10:30:00,72.75,72.97,72.7,72.76,28098.0,61.954,62.1414,61.9114,61.9625,28098.0
2016-06-29 11:00:00,72.79,72.84,72.68,72.73,21998.0,61.9881,62.0307,61.8944,61.937,21998.0
2016-06-29 11:30:00,72.76,72.79,72.6,72.67,22096.0,61.9625,61.9881,61.8263,61.8859,22096.0
2016-06-29 12:00:00,72.65,72.66,72.52,72.58,17486.0,61.8689,61.8774,61.7582,61.8093,17486.0
2016-06-29 12:30:00,72.53,72.56,72.46,72.52,17394.0,61.7667,61.7922,61.7071,61.7582,17394.0
2016-06-29 13:00:00,72.54,72.61,72.48,72.48,17012.0,61.7752,61.8348,61.7241,61.7241,17012.0
2016-06-29 13:30:00,72.52,72.63,72.52,72.59,13884.0,61.7582,61.8518,61.7582,61.8178,13884.0
2016-06-29 14:00:00,72.6,72.74,72.55,72.68,22850.0,61.8263,61.9455,61.7837,61.8944,22850.0
2016-06-29 14:30:00,72.71,72.76,72.54,72.64,41562.0,61.92,61.9625,61.7752,61.8604,41562.0
2016-06-29 15:00:00,72.69,72.84,72.68,72.77,52833.0,61.9029,62.0307,61.8944,61.9711,52833.0
2016-06-29 15:30:00,72.75,72.84,72.65,72.78,127028.0,61.954,62.0307,61.8689,61.9796,127028.0
2016-06-30 09:30:00,73.11,73.24,72.83,73.09,34256.0,62.2606,62.3713,62.0222,62.2436,34256.0
2016-06-30 10:00:00,73.1,73.31,73.0,73.21,30948.0,62.2521,62.4309,62.1669,62.3458,30948.0
2016-06-30 10:30:00,73.21,73.59,73.2,73.57,26718.0,62.3458,62.6694,62.3372,62.6523,26718.0
2016-06-30 11:00:00,73.57,73.63,73.43,73.48,27234.0,62.6523,62.7034,62.5331,62.5757,27234.0
2016-06-30 11:30:00,73.49,73.67,73.48,73.57,31232.0,62.5842,62.7375,62.5757,62.6523,31232.0
2016-06-30 12:00:00,73.57,73.88,73.52,73.87,18099.0,62.6523,62.9163,62.6098,62.9078,18099.0
2016-06-30 12:30:00,73.89,74.06,73.86,74.06,7623.0,62.9249,63.0696,62.8993,63.0696,7623.0
2016-06-30 13:00:00,74.07,74.18,74.05,74.18,12939.0,63.0781,63.1718,63.0611,63.1718,12939.0
2016-06-30 13:30:00,74.18,74.27,74.12,74.21,11369.0,63.1718,63.2485,63.1207,63.1974,11369.0
2016-06-30 14:00:00,74.2,74.44,74.08,74.29,47477.0,63.1889,63.3932,63.0867,63.2655,47477.0
2016-06-30 14:30:00,74.29,74.54,74.25,74.54,19490.0,63.2655,63.4784,63.2314,63.4784,19490.0
2016-06-30 15:00:00,74.54,74.57,74.38,74.57,24681.0,63.4784,63.5039,63.3421,63.5039,24681.0
2016-06-30 15:30:00,74.58,74.75,74.39,74.74,121573.0,63.5125,63.6572,63.3507,63.6487,121573.0
2016-07-01 09:30:00,73.01,73.46,72.18,72.57,298257.0,62.1754,62.5587,61.4686,61.8007,298257.0
2016-07-01 10:00:00,72.57,72.65,72.34,72.55,93514.0,61.8007,61.8689,61.6049,61.7837,93514.0
2016-07-01 10:30:00,72.55,72.78,72.49,72.71,68177.0,61.7837,61.9796,61.7326,61.92,68177.0
2016-07-01 11:00:00,72.7,72.78,72.44,72.49,149157.0,61.9114,61.9796,61.69,61.7326,149157.0
2016-07-01 11:30:00,72.46,72.65,72.3,72.63,37485.0,61.7071,61.8689,61.5708,61.8518,37485.0
2016-07-01 12:00:00,72.64,72.69,72.27,72.36,79805.0,61.8604,61.9029,61.5453,61.6219,79805.0
2016-07-01 12:30:00,72.36,72.36,72.25,72.27,75344.0,61.6219,61.6219,61.5282,61.5453,75344.0
2016-07-01 13:00:00,72.25,72.46,72.25,72.4,42627.0,61.5282,61.7071,61.5282,61.656,42627.0
2016-07-01 13:30:00,72.39,72.45,72.31,72.35,52482.0,61.6475,61.6985,61.5793,61.6134,52482.0
2016-07-01 14:00:00,72.35,72.4,72.32,72.4,49797.0,61.6134,61.656,61.5878,61.656,49797.0
2016-07-01 14:30:00,72.39,72.44,72.2,72.34,103578.0,61.6475,61.69,61.4856,61.6049,103578.0
2016-07-01 15:00:00,72.36,72.67,72.35,72.66,88849.0,61.6219,61.8859,61.6134,61.8774,88849.0
2016-07-01 15:30:00,72.65,72.74,72.58,72.6,218371.0,61.8689,61.9455,61.8093,61.8263,218371.0
2016-07-05 09:30:00,72.17,72.29,71.41,71.59,83304.0,61.4601,61.5623,60.8129,60.9662,83304.0
2016-07-05 10:00:00,71.6,71.6,71.17,71.51,72559.0,60.9747,60.9747,60.6085,60.898,72559.0
2016-07-05 10:30:00,71.49,71.75,71.33,71.34,42796.0,60.881,61.1024,60.7448,60.7533,42796.0
2016-07-05 11:00:00,71.34,71.42,71.16,71.23,56821.0,60.7533,60.8214,60.6,60.6596,56821.0
2016-07-05 11:30:00,71.22,71.29,71.07,71.18,70233.0,60.6511,60.7107,60.5233,60.617,70233.0
2016-07-05 12:00:00,71.18,71.23,71.04,71.21,47820.0,60.617,60.6596,60.4978,60.6426,47820.0
2016-07-05 12:30:00,71.21,71.22,71.03,71.15,36176.0,60.6426,60.6511,60.4893,60.5915,36176.0
2016-07-05 13:00:00,71.14,71.15,70.89,70.89,39125.0,60.5829,60.5915,60.37,60.37,39125.0
2016-07-05 13:30:00,70.89,71.04,70.81,71.04,41513.0,60.37,60.4978,60.3019,60.4978,41513.0
2016-07-05 14:00:00,71.02,71.21,70.94,71.04,102720.0,60.4808,60.6426,60.4126,60.4978,102720.0
2016-07-05 14:30:00,71.04,71.1,70.95,71.08,71267.0,60.4978,60.5489,60.4211,60.5319,71267.0
2016-07-05 15:00:00,71.08,71.28,71.0,71.21,102200.0,60.5319,60.7022,60.4637,60.6426,102200.0
2016-07-05 15:30:00,71.21,71.37,71.11,71.13,263420.0,60.6426,60.7788,60.5574,60.5744,263420.0
2016-07-06 09:30:00,71.12,72.09,70.81,71.96,59795.0,60.5659,61.392,60.3019,61.2813,59795.0
2016-07-06 10:00:00,71.95,72.14,71.62,71.67,38909.0,61.2727,61.4346,60.9917,61.0343,38909.0
2016-07-06 10:30:00,71.67,71.97,71.63,71.9,45102.0,61.0343,61.2898,61.0002,61.2302,45102.0
2016-07-06 11:00:00,71.91,72.01,71.53,71.56,62189.0,61.2387,61.3238,60.9151,60.9406,62189.0
2016-07-06 11:30:00,71.57,71.8,71.53,71.74,41074.0,60.9491,61.145,60.9151,61.0939,41074.0
2016-07-06 12:00:00,71.76,72.02,71.71,71.72,38129.0,61.1109,61.3324,61.0684,61.0769,38129.0
2016-07-06 12:30:00,71.74,71.81,71.44,71.78,55194.0,61.0939,61.1535,60.8384,61.128,55194.0
2016-07-06 13:00:00,71.81,71.91,71.69,71.76,40043.0,61.1535,61.2387,61.0513,61.1109,40043.0
2016-07-06 13:30:00,71.75,71.78,71.6,71.65,49227.0,61.1024,61.128,60.9747,61.0173,49227.0
2016-07-06 14:00:00,71.65,71.85,71.64,71.69,47965.0,61.0173,61.1876,61.0087,61.0513,47965.0
2016-07-06 14:30:00,71.7,72.05,71.7,72.03,68336.0,61.0598,61.3579,61.0598,61.3409,68336.0
2016-07-06 15:00:00,72.05,72.08,71.65,71.71,116140.0,61.3579,61.3835,61.0173,61.0684,116140.0
2016-07-06 15:30:00,71.7,71.86,71.7,71.83,203853.0,61.0598,61.1961,61.0598,61.1706,203853.0
2016-07-07 09:30:00,71.97,72.61,71.67,72.61,26224.0,61.2898,61.8348,61.0343,61.8348,26224.0
2016-07-07 10:00:00,72.63,72.79,72.59,72.77,29069.0,61.8518,61.9881,61.8178,61.9711,29069.0
2016-07-07 10:30:00,72.77,72.81,72.41,72.43,23719.0,61.9711,62.0051,61.6645,61.6815,23719.0
2016-07-07 11:00:00,72.41,72.49,72.2,72.28,41482.0,61.6645,61.7326,61.4856,61.5538,41482.0
2016-07-07 11:30:00,72.26,72.36,72.11,72.33,82049.0,61.5367,61.6219,61.409,61.5964,82049.0
2016-07-07 12:00:00,72.36,72.41,72.22,72.31,24188.0,61.6219,61.6645,61.5027,61.5793,24188.0
2016-07-07 12:30:00,72.31,72.37,72.0,72.04,44735.0,61.5793,61.6304,61.3153,61.3494,44735.0
2016-07-07 13:00:00,72.01,72.15,71.83,72.08,43872.0,61.3238,61.4431,61.1706,61.3835,43872.0
2016-07-07 13:30:00,72.06,72.16,71.96,72.03,18796.0,61.3664,61.4516,61.2813,61.3409,18796.0
2016-07-07 14:00:00,72.04,72.1,71.95,71.98,55645.0,61.3494,61.4005,61.2727,61.2983,55645.0
2016-07-07 14:30:00,71.99,72.03,71.93,71.99,30334.0,61.3068,61.3409,61.2557,61.3068,30334.0
2016-07-07 15:00:00,71.98,72.17,71.96,72.14,59382.0,61.2983,61.4601,61.2813,61.4346,59382.0
2016-07-07 15:30:00,72.15,72.28,72.11,72.17,146933.0,61.4431,61.5538,61.409,61.4601,146933.0
2016-07-08 09:30:00,72.91,72.94,72.54,72.57,17424.0,62.0903,62.1158,61.7752,61.8007,17424.0
2016-07-08 10:00:00,72.56,72.69,72.51,72.52,29821.0,61.7922,61.9029,61.7496,61.7582,29821.0
2016-07-08 10:30:00,72.53,72.9,72.47,72.9,43976.0,61.7667,62.0818,61.7156,62.0818,43976.0
2016-07-08 11:00:00,72.9,72.99,72.84,72.95,24247.0,62.0818,62.1584,62.0307,62.1243,24247.0
2016-07-08 11:30:00,72.96,73.07,72.91,73.04,16350.0,62.1329,62.2265,62.0903,62.201,16350.0
2016-07-08 12:00:00,73.03,73.14,73.02,73.09,7644.0,62.1925,62.2862,62.184,62.2436,7644.0
2016-07-08 12:30:00,73.08,73.16,73.0,73.14,9738.0,62.2351,62.3032,62.1669,62.2862,9738.0
2016-07-08 13:00:00,73.15,73.17,73.04,73.07,17273.0,62.2947,62.3117,62.201,62.2265,17273.0
2016-07-08 13:30:00,73.08,73.11,73.04,73.08,10710.0,62.2351,62.2606,62.201,62.2351,10710.0
2016-07-08 14:00:00,73.09,73.17,72.99,73.07,33176.0,62.2436,62.3117,62.1584,62.2265,33176.0
2016-07-08 14:30:00,73.06,73.23,73.05,73.18,18586.0,62.218,62.3628,62.2095,62.3202,18586.0
2016-07-08 15:00:00,73.19,73.35,73.14,73.28,40022.0,62.3287,62.465,62.2862,62.4054,40022.0
2016-07-08 15:30:00,73.23,73.36,73.21,73.3,94364.0,62.3628,62.4735,62.3458,62.4224,94364.0
2016-07-11 09:30:00,73.5,73.62,72.9,72.96,19392.0,62.5927,62.6949,62.0818,62.1329,19392.0
2016-07-11 10:00:00,72.97,73.13,72.84,72.85,26273.0,62.1414,62.2776,62.0307,62.0392,26273.0
2016-07-11 10:30:00,72.87,72.88,72.69,72.83,38239.0,62.0562,62.0647,61.9029,62.0222,38239.0
2016-07-11 11:00:00,72.84,73.04,72.77,73.03,81018.0,62.0307,62.201,61.9711,62.1925,81018.0
2016-07-11 11:30:00,73.0,73.14,72.99,73.13,16930.0,62.1669,62.2862,62.1584,62.2776,16930.0
2016-07-11 12:00:00,73.12,73.13,72.98,73.1,19397.0,62.2691,62.2776,62.1499,62.2521,19397.0
2016-07-11 12:30:00,73.13,73.27,73.09,73.17,16316.0,62.2776,62.3969,62.2436,62.3117,16316.0
2016-07-11 13:00:00,73.19,73.2,73.09,73.1,21558.0,62.3287,62.3372,62.2436,62.2521,21558.0
2016-07-11 13:30:00,73.09,73.11,72.99,73.0,21704.0,62.2436,62.2606,62.1584,62.1669,21704.0
2016-07-11 14:00:00,73.0,73.12,72.99,73.11,38089.0,62.1669,62.2691,62.1584,62.2606,38089.0
2016-07-11 14:30:00,73.1,73.21,73.04,73.06,33491.0,62.2521,62.3458,62.201,62.218,33491.0
2016-07-11 15:00:00,73.05,73.23,73.05,73.08,38201.0,62.2095,62.3628,62.2095,62.2351,38201.0
2016-07-11 15:30:00,73.08,73.09,72.98,73.01,223218.0,62.2351,62.2436,62.1499,62.1754,223218.0
2016-07-12 09:30:00,73.16,73.4,72.72,72.85,40862.0,62.3032,62.5076,61.9285,62.0392,40862.0
2016-07-12 10:00:00,72.85,73.1,72.81,73.06,30373.0,62.0392,62.2521,62.0051,62.218,30373.0
2016-07-12 10:30:00,73.06,73.26,73.03,73.16,37471.0,62.218,62.3883,62.1925,62.3032,37471.0
2016-07-12 11:00:00,73.17,73.45,73.14,73.43,55924.0,62.3117,62.5501,62.2862,62.5331,55924.0
2016-07-12 11:30:00,73.41,73.44,73.3,73.34,32254.0,62.5161,62.5416,62.4224,62.4565,32254.0
2016-07-12 12:00:00,73.34,73.34,73.14,73.17,28003.0,62.4565,62.4565,62.2862,62.3117,28003.0
2016-07-12 12:30:00,73.17,73.19,73.05,73.06,29873.0,62.3117,62.3287,62.2095,62.218,29873.0
2016-07-12 13:00:00,73.06,73.08,72.99,73.07,41281.0,62.218,62.2351,62.1584,62.2265,41281.0
2016-07-12 13:30:00,73.07,73.17,72.91,72.91,40327.0,62.2265,62.3117,62.0903,62.0903,40327.0
2016-07-12 14:00:00,72.92,73.04,72.89,72.99,49006.0,62.0988,62.201,62.0733,62.1584,49006.0
2016-07-12 14:30:00,72.98,73.1,72.98,73.02,56206.0,62.1499,62.2521,62.1499,62.184,56206.0
2016-07-12 15:00:00,73.0,73.04,72.88,72.9,79236.0,62.1669,62.201,62.0647,62.0818,79236.0
2016-07-12 15:30:00,72.9,73.0,72.81,72.95,253519.0,62.0818,62.1669,62.0051,62.1243,253519.0
2016-07-13 09:30:00,73.32,73.32,72.98,73.16,120545.0,62.4394,62.4394,62.1499,62.3032,120545.0
2016-07-13 10:00:00,73.16,73.62,73.15,73.45,24774.0,62.3032,62.6949,62.2947,62.5501,24774.0
2016-07-13 10:30:00,73.49,73.77,73.43,73.72,29625.0,62.5842,62.8227,62.5331,62.7801,29625.0
2016-07-13 11:00:00,73.71,73.75,73.5,73.5,40518.0,62.7716,62.8056,62.5927,62.5927,40518.0
2016-07-13 11:30:00,73.49,73.59,73.33,73.37,14583.0,62.5842,62.6694,62.448,62.482,14583.0
2016-07-13 12:00:00,73.4,73.53,73.39,73.47,13849.0,62.5076,62.6183,62.4991,62.5672,13849.0
2016-07-13 12:30:00,73.45,73.5,73.36,73.48,10946.0,62.5501,62.5927,62.4735,62.5757,10946.0
2016-07-13 13:00:00,73.46,73.62,73.43,73.56,114846.0,62.5587,62.6949,62.5331,62.6438,114846.0
2016-07-13 13:30:00,73.55,73.57,73.44,73.47,23849.0,62.6353,62.6523,62.5416,62.5672,23849.0
2016-07-13 14:00:00,73.46,73.47,73.34,73.38,38579.0,62.5587,62.5672,62.4565,62.4905,38579.0
2016-07-13 14:30:00,73.4,73.41,73.25,73.25,66918.0,62.5076,62.5161,62.3798,62.3798,66918.0
2016-07-13 15:00:00,73.26,73.27,73.21,73.24,47873.0,62.3883,62.3969,62.3458,62.3713,47873.0
2016-07-13 15:30:00,73.23,73.27,73.15,73.17,140045.0,62.3628,62.3969,62.2947,62.3117,140045.0
2016-07-14 09:30:00,73.58,74.02,73.45,73.63,68447.0,62.6609,63.0356,62.5501,62.7034,68447.0
2016-07-14 10:00:00,73.63,73.77,73.45,73.49,33538.0,62.7034,62.8227,62.5501,62.5842,33538.0
2016-07-14 10:30:00,73.49,73.65,73.46,73.51,17549.0,62.5842,62.7205,62.5587,62.6012,17549.0
2016-07-14 11:00:00,73.57,73.8,73.56,73.77,38527.0,62.6523,62.8482,62.6438,62.8227,38527.0
2016-07-14 11:30:00,73.75,73.79,73.66,73.78,10943.0,62.8056,62.8397,62.729,62.8312,10943.0
2016-07-14 12:00:00,73.79,73.87,73.72,73.74,11381.0,62.8397,62.9078,62.7801,62.7971,11381.0
2016-07-14 12:30:00,73.71,73.76,73.65,73.7,13203.0,62.7716,62.8141,62.7205,62.763,13203.0
2016-07-14 13:00:00,73.69,73.69,73.59,73.66,12375.0,62.7545,62.7545,62.6694,62.729,12375.0
2016-07-14 13:30:00,73.66,73.71,73.65,73.67,20650.0,62.729,62.7716,62.7205,62.7375,20650.0
2016-07-14 14:00:00,73.67,73.69,73.58,73.62,20538.0,62.7375,62.7545,62.6609,62.6949,20538.0
2016-07-14 14:30:00,73.64,73.66,73.55,73.57,18327.0,62.712,62.729,62.6353,62.6523,18327.0
2016-07-14 15:00:00,73.57,73.58,73.52,73.55,30677.0,62.6523,62.6609,62.6098,62.6353,30677.0
2016-07-14 15:30:00,73.54,73.57,73.35,73.36,120104.0,62.6268,62.6523,62.465,62.4735,120104.0
2016-07-15 09:30:00,73.68,74.18,73.66,73.86,63450.0,62.746,63.1718,62.729,62.8993,63450.0
2016-07-15 10:00:00,73.92,74.12,73.87,73.98,18608.0,62.9504,63.1207,62.9078,63.0015,18608.0
2016-07-15 10:30:00,73.94,74.11,73.77,73.81,27219.0,62.9674,63.1122,62.8227,62.8567,27219.0
2016-07-15 11:00:00,73.83,73.91,73.79,73.81,16477.0,62.8738,62.9419,62.8397,62.8567,16477.0
2016-07-15 11:30:00,73.79,73.84,73.72,73.79,16075.0,62.8397,62.8823,62.7801,62.8397,16075.0
2016-07-15 12:00:00,73.79,73.9,73.67,73.68,14800.0,62.8397,62.9334,62.7375,62.746,14800.0
2016-07-15 12:30:00,73.67,73.68,73.49,73.52,12616.0,62.7375,62.746,62.5842,62.6098,12616.0
2016-07-15 13:00:00,73.51,73.58,73.51,73.54,14503.0,62.6012,62.6609,62.6012,62.6268,14503.0
2016-07-15 13:30:00,73.56,73.74,73.53,73.68,17608.0,62.6438,62.7971,62.6183,62.746,17608.0
2016-07-15 14:00:00,73.68,73.72,73.54,73.56,16119.0,62.746,62.7801,62.6268,62.6438,16119.0
2016-07-15 14:30:00,73.55,73.68,73.55,73.63,23614.0,62.6353,62.746,62.6353,62.7034,23614.0
2016-07-15 15:00:00,73.62,73.63,73.55,73.57,38107.0,62.6949,62.7034,62.6353,62.6523,38107.0
2016-07-15 15:30:00,73.57,73.62,73.47,73.52,128625.0,62.6523,62.6949,62.5672,62.6098,128625.0
2016-07-18 09:30:00,73.35,74.05,73.2,74.05,42001.0,62.465,63.0611,62.3372,63.0611,42001.0
2016-07-18 10:00:00,74.01,74.28,73.97,74.04,74995.0,63.027,63.257,62.993,63.0526,74995.0
2016-07-18 10:30:00,74.02,74.21,73.89,73.93,36081.0,63.0356,63.1974,62.9249,62.9589,36081.0
2016-07-18 11:00:00,73.93,74.06,73.89,73.91,37747.0,62.9589,63.0696,62.9249,62.9419,37747.0
2016-07-18 11:30:00,73.9,73.91,73.71,73.71,44486.0,62.9334,62.9419,62.7716,62.7716,44486.0
2016-07-18 12:00:00,73.71,73.72,73.64,73.72,34074.0,62.7716,62.7801,62.712,62.7801,34074.0
2016-07-18 12:30:00,73.72,73.72,73.55,73.68,41895.0,62.7801,62.7801,62.6353,62.746,41895.0
2016-07-18 13:00:00,73.67,73.69,73.52,73.67,30355.0,62.7375,62.7545,62.6098,62.7375,30355.0
2016-07-18 13:30:00,73.67,73.89,73.65,73.89,27586.0,62.7375,62.9249,62.7205,62.9249,27586.0
2016-07-18 14:00:00,73.87,73.88,73.69,73.8,23138.0,62.9078,62.9163,62.7545,62.8482,23138.0
2016-07-18 14:30:00,73.79,73.84,73.74,73.81,18017.0,62.8397,62.8823,62.7971,62.8567,18017.0
2016-07-18 15:00:00,73.81,73.84,73.72,73.81,22608.0,62.8567,62.8823,62.7801,62.8567,22608.0
2016-07-18 15:30:00,73.81,73.87,73.76,73.8,105610.0,62.8567,62.9078,62.8141,62.8482,105610.0
2016-07-19 09:30:00,73.46,73.46,72.47,73.36,22100.0,62.5587,62.5587,61.7156,62.4735,22100.0
2016-07-19 10:00:00,73.43,73.54,73.31,73.31,11022.0,62.5331,62.6268,62.4309,62.4309,11022.0
2016-07-19 10:30:00,73.31,73.42,73.19,73.4,11416.0,62.4309,62.5246,62.3287,62.5076,11416.0
2016-07-19 11:00:00,73.4,73.44,73.26,73.26,12154.0,62.5076,62.5416,62.3883,62.3883,12154.0
2016-07-19 11:30:00,73.29,73.3,73.03,73.09,11557.0,62.4139,62.4224,62.1925,62.2436,11557.0
2016-07-19 12:00:00,73.07,73.15,72.97,73.05,17436.0,62.2265,62.2947,62.1414,62.2095,17436.0
2016-07-19 12:30:00,73.05,73.19,73.0,73.19,9987.0,62.2095,62.3287,62.1669,62.3287,9987.0
2016-07-19 13:00:00,73.21,73.21,72.98,73.02,11108.0,62.3458,62.3458,62.1499,62.184,11108.0
2016-07-19 13:30:00,73.01,73.09,72.92,72.96,10337.0,62.1754,62.2436,62.0988,62.1329,10337.0
2016-07-19 14:00:00,72.93,73.0,72.84,72.88,28758.0,62.1073,62.1669,62.0307,62.0647,28758.0
2016-07-19 14:30:00,72.86,72.92,72.82,72.82,14159.0,62.0477,62.0988,62.0136,62.0136,14159.0
2016-07-19 15:00:00,72.81,72.84,72.75,72.78,28478.0,62.0051,62.0307,61.954,61.9796,28478.0
2016-07-19 15:30:00,72.79,72.93,72.78,72.91,86121.0,61.9881,62.1073,61.9796,62.0903,86121.0
2016-07-20 09:30:00,73.03,73.29,72.93,73.28,15537.0,62.1925,62.4139,62.1073,62.4054,15537.0
2016-07-20 10:00:00,73.27,73.77,73.2,73.67,24695.0,62.3969,62.8227,62.3372,62.7375,24695.0
2016-07-20 10:30:00,73.67,73.77,73.63,73.67,18898.0,62.7375,62.8227,62.7034,62.7375,18898.0
2016-07-20 11:00:00,73.63,73.66,73.53,73.6,17292.0,62.7034,62.729,62.6183,62.6779,17292.0
2016-07-20 11:30:00,73.6,73.66,73.57,73.62,7495.0,62.6779,62.729,62.6523,62.6949,7495.0
2016-07-20 12:00:00,73.62,73.63,73.55,73.58,9426.0,62.6949,62.7034,62.6353,62.6609,9426.0
2016-07-20 12:30:00,73.56,73.63,73.52,73.61,6429.0,62.6438,62.7034,62.6098,62.6864,6429.0
2016-07-20 13:00:00,73.6,73.61,73.49,73.56,9511.0,62.6779,62.6864,62.5842,62.6438,9511.0
2016-07-20 13:30:00,73.58,73.61,73.47,73.55,19864.0,62.6609,62.6864,62.5672,62.6353,19864.0
2016-07-20 14:00:00,73.56,73.62,73.46,73.48,26949.0,62.6438,62.6949,62.5587,62.5757,26949.0
2016-07-20 14:30:00,73.5,73.53,73.45,73.48,25364.0,62.5927,62.6183,62.5501,62.5757,25364.0
2016-07-20 15:00:00,73.48,73.52,73.43,73.49,34201.0,62.5757,62.6098,62.5331,62.5842,34201.0
2016-07-20 15:30:00,73.49,73.52,73.43,73.45,96336.0,62.5842,62.6098,62.5331,62.5501,96336.0
2016-07-21 09:30:00,73.48,73.48,73.24,73.41,10829.0,62.5757,62.5757,62.3713,62.5161,10829.0
2016-07-21 10:00:00,73.44,73.46,73.27,73.31,9998.0,62.5416,62.5587,62.3969,62.4309,9998.0
2016-07-21 10:30:00,73.34,73.48,73.22,73.47,10657.0,62.4565,62.5757,62.3543,62.5672,10657.0
2016-07-21 11:00:00,73.48,73.5,73.24,73.24,18949.0,62.5757,62.5927,62.3713,62.3713,18949.0
2016-07-21 11:30:00,73.24,73.27,72.88,72.95,9365.0,62.3713,62.3969,62.0647,62.1243,9365.0
2016-07-21 12:00:00,72.93,73.0,72.8,72.82,13094.0,62.1073,62.1669,61.9966,62.0136,13094.0
2016-07-21 12:30:00,72.8,72.81,72.56,72.56,20878.0,61.9966,62.0051,61.7922,61.7922,20878.0
2016-07-21 13:00:00,72.56,72.67,72.52,72.65,15762.0,61.7922,61.8859,61.7582,61.8689,15762.0
2016-07-21 13:30:00,72.65,72.67,72.57,72.57,22392.0,61.8689,61.8859,61.8007,61.8007,22392.0
2016-07-21 14:00:00,72.57,72.61,72.39,72.43,25333.0,61.8007,61.8348,61.6475,61.6815,25333.0
2016-07-21 14:30:00,72.41,72.45,72.2,72.24,43399.0,61.6645,61.6985,61.4856,61.5197,43399.0
2016-07-21 15:00:00,72.24,72.32,72.19,72.32,37761.0,61.5197,61.5878,61.4771,61.5878,37761.0
2016-07-21 15:30:00,72.33,72.4,72.32,72.37,91833.0,61.5964,61.656,61.5878,61.6304,91833.0
2016-07-22 09:30:00,72.3,72.46,72.03,72.35,19384.0,61.5708,61.7071,61.3409,61.6134,19384.0
2016-07-22 10:00:00,72.38,72.61,72.38,72.59,14932.0,61.6389,61.8348,61.6389,61.8178,14932.0
2016-07-22 10:30:00,72.6,72.9,72.59,72.86,33822.0,61.8263,62.0818,61.8178,62.0477,33822.0
2016-07-22 11:00:00,72.87,72.92,72.71,72.76,17953.0,62.0562,62.0988,61.92,61.9625,17953.0
2016-07-22 11:30:00,72.75,72.91,72.7,72.9,15674.0,61.954,62.0903,61.9114,62.0818,15674.0
2016-07-22 12:00:00,72.9,72.93,72.78,72.86,19385.0,62.0818,62.1073,61.9796,62.0477,19385.0
2016-07-22 12:30:00,72.85,72.86,72.76,72.84,7575.0,62.0392,62.0477,61.9625,62.0307,7575.0
2016-07-22 13:00:00,72.84,72.93,72.8,72.83,29033.0,62.0307,62.1073,61.9966,62.0222,29033.0
2016-07-22 13:30:00,72.83,72.83,72.73,72.74,24332.0,62.0222,62.0222,61.937,61.9455,24332.0
2016-07-22 14:00:00,72.73,72.77,72.5,72.52,98386.0,61.937,61.9711,61.7411,61.7582,98386.0
2016-07-22 14:30:00,72.53,72.74,72.43,72.74,66679.0,61.7667,61.9455,61.6815,61.9455,66679.0
2016-07-22 15:00:00,72.75,72.78,72.64,72.68,37287.0,61.954,61.9796,61.8604,61.8944,37287.0
2016-07-22 15:30:00,72.67,72.72,72.54,72.58,92396.0,61.8859,61.9285,61.7752,61.8093,92396.0
2016-07-25 09:30:00,72.62,72.8,72.23,72.41,26327.0,61.8433,61.9966,61.5112,61.6645,26327.0
2016-07-25 10:00:00,72.39,72.39,71.95,72.06,39825.0,61.6475,61.6475,61.2727,61.3664,39825.0
2016-07-25 10:30:00,72.06,72.19,71.98,72.09,45961.0,61.3664,61.4771,61.2983,61.392,45961.0
2016-07-25 11:00:00,72.06,72.15,71.85,72.15,60470.0,61.3664,61.4431,61.1876,61.4431,60470.0
2016-07-25 11:30:00,72.14,72.16,72.02,72.12,22391.0,61.4346,61.4516,61.3324,61.4175,22391.0
2016-07-25 12:00:00,72.15,72.2,72.02,72.06,25949.0,61.4431,61.4856,61.3324,61.3664,25949.0
2016-07-25 12:30:00,72.07,72.28,72.06,72.15,25618.0,61.3749,61.5538,61.3664,61.4431,25618.0
2016-07-25 13:00:00,72.14,72.14,71.95,72.11,26162.0,61.4346,61.4346,61.2727,61.409,26162.0
2016-07-25 13:30:00,72.11,72.18,72.02,72.07,18974.0,61.409,61.4686,61.3324,61.3749,18974.0
2016-07-25 14:00:00,72.08,72.19,72.03,72.07,29542.0,61.3835,61.4771,61.3409,61.3749,29542.0
2016-07-25 14:30:00,72.06,72.2,72.05,72.1,28748.0,61.3664,61.4856,61.3579,61.4005,28748.0
2016-07-25 15:00:00,72.1,72.18,71.95,71.97,44800.0,61.4005,61.4686,61.2727,61.2898,44800.0
2016-07-25 15:30:00,71.99,72.25,71.94,72.24,119418.0,61.3068,61.5282,61.2642,61.5197,119418.0
2016-07-26 09:30:00,74.5,75.5,73.64,74.16,234614.0,63.4443,64.2959,62.712,63.1548,234614.0
2016-07-26 10:00:00,74.19,74.99,74.16,74.8,111936.0,63.1803,63.8616,63.1548,63.6998,111936.0
2016-07-26 10:30:00,74.78,74.92,74.73,74.8,122925.0,63.6828,63.802,63.6402,63.6998,122925.0
2016-07-26 11:00:00,74.8,75.12,74.66,75.05,77647.0,63.6998,63.9723,63.5806,63.9127,77647.0
2016-07-26 11:30:00,75.06,75.57,74.77,75.51,104757.0,63.9212,64.3555,63.6743,64.3044,104757.0
2016-07-26 12:00:00,75.51,76.31,75.47,76.13,147161.0,64.3044,64.9857,64.2704,64.8324,147161.0
2016-07-26 12:30:00,76.16,76.35,76.04,76.15,50700.0,64.858,65.0198,64.7558,64.8495,50700.0
2016-07-26 13:00:00,76.13,76.2,76.01,76.07,43933.0,64.8324,64.8921,64.7302,64.7813,43933.0
2016-07-26 13:30:00,76.04,76.17,76.04,76.1,26923.0,64.7558,64.8665,64.7558,64.8069,26923.0
2016-07-26 14:00:00,76.09,76.14,75.95,76.04,34081.0,64.7984,64.841,64.6792,64.7558,34081.0
2016-07-26 14:30:00,76.04,76.19,76.01,76.01,48024.0,64.7558,64.8835,64.7302,64.7302,48024.0
2016-07-26 15:00:00,76.02,76.16,75.96,76.16,81689.0,64.7388,64.858,64.6877,64.858,81689.0
2016-07-26 15:30:00,76.15,76.45,76.11,76.38,209944.0,64.8495,65.105,64.8154,65.0453,209944.0
2016-07-27 09:30:00,76.67,77.5,76.57,77.07,132775.0,65.2923,65.9991,65.2071,65.6329,132775.0
2016-07-27 10:00:00,77.07,77.11,76.85,76.88,104581.0,65.6329,65.667,65.4456,65.4711,104581.0
2016-07-27 10:30:00,76.88,77.74,76.84,77.71,89208.0,65.4711,66.2035,65.4371,66.178,89208.0
2016-07-27 11:00:00,77.71,78.34,77.68,78.32,113150.0,66.178,66.7145,66.1524,66.6974,113150.0
2016-07-27 11:30:00,78.3,78.31,78.0,78.15,86899.0,66.6804,66.6889,66.4249,66.5527,86899.0
2016-07-27 12:00:00,78.15,78.15,77.91,77.99,52904.0,66.5527,66.5527,66.3483,66.4164,52904.0
2016-07-27 12:30:00,77.99,78.09,77.92,78.08,45849.0,66.4164,66.5016,66.3568,66.4931,45849.0
2016-07-27 13:00:00,78.07,78.24,77.88,78.11,53129.0,66.4845,66.6293,66.3227,66.5186,53129.0
2016-07-27 13:30:00,78.12,78.24,78.06,78.07,37662.0,66.5271,66.6293,66.476,66.4845,37662.0
2016-07-27 14:00:00,78.04,78.31,77.88,78.25,62820.0,66.459,66.6889,66.3227,66.6378,62820.0
2016-07-27 14:30:00,78.25,78.55,78.2,78.54,57591.0,66.6378,66.8933,66.5953,66.8848,57591.0
2016-07-27 15:00:00,78.54,78.82,78.53,78.79,114509.0,66.8848,67.1233,66.8763,67.0977,114509.0
2016-07-27 15:30:00,78.79,78.79,78.49,78.54,283448.0,67.0977,67.0977,66.8422,66.8848,283448.0
2016-07-28 09:30:00,78.54,78.82,78.05,78.2,47685.0,66.8848,67.1233,66.4675,66.5953,47685.0
2016-07-28 10:00:00,78.22,78.25,77.78,77.86,24812.0,66.6123,66.6378,66.2376,66.3057,24812.0
2016-07-28 10:30:00,77.85,78.02,77.64,77.95,22821.0,66.2972,66.442,66.1184,66.3824,22821.0
2016-07-28 11:00:00,77.96,78.01,77.49,77.54,86281.0,66.3909,66.4335,65.9906,66.0332,86281.0
2016-07-28 11:30:00,77.55,77.55,77.36,77.54,19593.0,66.0417,66.0417,65.8799,66.0332,19593.0
2016-07-28 12:00:00,77.53,77.7,77.49,77.66,18319.0,66.0247,66.1695,65.9906,66.1354,18319.0
2016-07-28 12:30:00,77.69,77.83,77.68,77.82,16720.0,66.1609,66.2802,66.1524,66.2716,16720.0
2016-07-28 13:00:00,77.82,78.08,77.8,78.08,19583.0,66.2716,66.4931,66.2546,66.4931,19583.0
2016-07-28 13:30:00,78.09,78.11,77.97,78.1,26724.0,66.5016,66.5186,66.3994,66.5101,26724.0
2016-07-28 14:00:00,78.12,78.26,77.87,78.26,49241.0,66.5271,66.6464,66.3142,66.6464,49241.0
2016-07-28 14:30:00,78.28,78.46,78.27,78.39,44141.0,66.6634,66.8167,66.6549,66.7571,44141.0
2016-07-28 15:00:00,78.39,78.5,78.25,78.29,49955.0,66.7571,66.8507,66.6378,66.6719,49955.0
2016-07-28 15:30:00,78.29,78.39,78.15,78.16,119005.0,66.6719,66.7571,66.5527,66.5612,119005.0
2016-07-29 09:30:00,77.84,78.11,77.54,77.54,22843.0,66.2887,66.5186,66.0332,66.0332,22843.0
2016-07-29 10:00:00,77.57,77.57,77.01,77.25,49310.0,66.0587,66.0587,65.5819,65.7862,49310.0
2016-07-29 10:30:00,77.24,77.47,77.24,77.45,29460.0,65.7777,65.9736,65.7777,65.9566,29460.0
2016-07-29 11:00:00,77.46,77.78,77.45,77.76,33691.0,65.9651,66.2376,65.9566,66.2206,33691.0
2016-07-29 11:30:00,77.75,77.96,77.74,77.87,20902.0,66.212,66.3909,66.2035,66.3142,20902.0
2016-07-29 12:00:00,77.86,78.02,77.86,77.98,15014.0,66.3057,66.442,66.3057,66.4079,15014.0
2016-07-29 12:30:00,77.97,78.02,77.91,77.94,12406.0,66.3994,66.442,66.3483,66.3738,12406.0
2016-07-29 13:00:00,77.96,78.11,77.92,78.07,11967.0,66.3909,66.5186,66.3568,66.4845,11967.0
2016-07-29 13:30:00,78.06,78.1,78.0,78.01,14930.0,66.476,66.5101,66.4249,66.4335,14930.0
2016-07-29 14:00:00,78.01,78.01,77.71,77.92,28207.0,66.4335,66.4335,66.178,66.3568,28207.0
2016-07-29 14:30:00,77.93,78.01,77.83,78.01,24388.0,66.3653,66.4335,66.2802,66.4335,24388.0
2016-07-29 15:00:00,78.01,78.02,77.89,77.92,33021.0,66.4335,66.442,66.3313,66.3568,33021.0
2016-07-29 15:30:00,77.93,77.98,77.85,77.89,147698.0,66.3653,66.4079,66.2972,66.3313,147698.0
2016-08-01 09:30:00,77.94,78.14,77.62,78.13,29773.0,66.3738,66.5442,66.1013,66.5356,29773.0
2016-08-01 10:00:00,78.11,78.25,78.01,78.08,21632.0,66.5186,66.6378,66.4335,66.4931,21632.0
2016-08-01 10:30:00,78.12,78.19,77.9,78.17,37118.0,66.5271,66.5867,66.3398,66.5697,37118.0
2016-08-01 11:00:00,78.15,78.28,78.12,78.2,19960.0,66.5527,66.6634,66.5271,66.5953,19960.0
2016-08-01 11:30:00,78.17,78.23,78.0,78.03,21594.0,66.5697,66.6208,66.4249,66.4505,21594.0
2016-08-01 12:00:00,78.04,78.1,77.65,77.74,57107.0,66.459,66.5101,66.1269,66.2035,57107.0
2016-08-01 12:30:00,77.73,77.83,77.63,77.68,35282.0,66.195,66.2802,66.1098,66.1524,35282.0
2016-08-01 13:00:00,77.68,77.91,77.67,77.88,24709.0,66.1524,66.3483,66.1439,66.3227,24709.0
2016-08-01 13:30:00,77.88,78.0,77.85,78.0,14027.0,66.3227,66.4249,66.2972,66.4249,14027.0
2016-08-01 14:00:00,78.0,78.03,77.89,77.93,23374.0,66.4249,66.4505,66.3313,66.3653,23374.0
2016-08-01 14:30:00,77.94,78.2,77.94,78.14,29158.0,66.3738,66.5953,66.3738,66.5442,29158.0
2016-08-01 15:00:00,78.14,78.15,77.9,77.94,24340.0,66.5442,66.5527,66.3398,66.3738,24340.0
2016-08-01 15:30:00,77.94,78.15,77.93,78.15,103115.0,66.3738,66.5527,66.3653,66.5527,103115.0
2016-08-02 09:30:00,78.21,78.66,77.92,78.62,44530.0,66.6038,66.987,66.3568,66.9529,44530.0
2016-08-02 10:00:00,78.62,78.62,78.04,78.1,33778.0,66.9529,66.9529,66.459,66.5101,33778.0
2016-08-02 10:30:00,78.11,78.23,78.0,78.01,32749.0,66.5186,66.6208,66.4249,66.4335,32749.0
2016-08-02 11:00:00,78.02,78.11,77.94,78.05,57446.0,66.442,66.5186,66.3738,66.4675,57446.0
2016-08-02 11:30:00,78.03,78.12,77.9,77.92,31125.0,66.4505,66.5271,66.3398,66.3568,31125.0
2016-08-02 12:00:00,77.93,78.06,77.77,77.89,34524.0,66.3653,66.476,66.2291,66.3313,34524.0
2016-08-02 12:30:00,77.87,78.0,77.79,77.88,25312.0,66.3142,66.4249,66.2461,66.3227,25312.0
2016-08-02 13:00:00,77.87,77.98,77.79,77.98,35642.0,66.3142,66.4079,66.2461,66.4079,35642.0
2016-08-02 13:30:00,77.98,78.02,77.81,77.96,99106.0,66.4079,66.442,66.2631,66.3909,99106.0
2016-08-02 14:00:00,77.97,78.05,77.84,77.99,77000.0,66.3994,66.4675,66.2887,66.4164,77000.0
2016-08-02 14:30:00,77.98,78.05,77.93,77.98,52889.0,66.4079,66.4675,66.3653,66.4079,52889.0
2016-08-02 15:00:00,77.98,78.01,77.93,77.98,69785.0,66.4079,66.4335,66.3653,66.4079,69785.0
2016-08-02 15:30:00,77.96,78.03,77.76,77.86,194412.0,66.3909,66.4505,66.2206,66.3057,194412.0
2016-08-03 09:30:00,77.73,77.82,77.04,77.04,30864.0,66.195,66.2716,65.6074,65.6074,30864.0
2016-08-03 10:00:00,77.05,77.12,76.74,77.07,41539.0,65.6159,65.6755,65.3519,65.6329,41539.0
2016-08-03 10:30:00,77.04,77.31,76.98,77.28,58453.0,65.6074,65.8373,65.5563,65.8118,58453.0
2016-08-03 11:00:00,77.3,77.4,77.25,77.27,27817.0,65.8288,65.914,65.7862,65.8033,27817.0
2016-08-03 11:30:00,77.24,77.27,76.91,77.04,22218.0,65.7777,65.8033,65.4967,65.6074,22218.0
2016-08-03 12:00:00,77.04,77.04,76.81,76.83,25114.0,65.6074,65.6074,65.4115,65.4286,25114.0
2016-08-03 12:30:00,76.81,77.0,76.77,76.87,23596.0,65.4115,65.5733,65.3775,65.4626,23596.0
2016-08-03 13:00:00,76.88,77.09,76.87,77.09,28751.0,65.4711,65.65,65.4626,65.65,28751.0
2016-08-03 13:30:00,77.1,77.15,76.98,77.01,25378.0,65.6585,65.7011,65.5563,65.5819,25378.0
2016-08-03 14:00:00,77.02,77.11,76.99,77.02,29591.0,65.5904,65.667,65.5648,65.5904,29591.0
2016-08-03 14:30:00,77.0,77.0,76.83,76.85,42890.0,65.5733,65.5733,65.4286,65.4456,42890.0
2016-08-03 15:00:00,76.85,77.08,76.83,77.08,39738.0,65.4456,65.6415,65.4286,65.6415,39738.0
2016-08-03 15:30:00,77.08,77.23,77.02,77.23,102425.0,65.6415,65.7692,65.5904,65.7692,102425.0
2016-08-04 09:30:00,77.43,77.85,77.26,77.73,13361.0,65.9395,66.2972,65.7948,66.195,13361.0
2016-08-04 10:00:00,77.68,77.88,77.66,77.69,11462.0,66.1524,66.3227,66.1354,66.1609,11462.0
2016-08-04 10:30:00,77.69,77.7,77.53,77.62,16302.0,66.1609,66.1695,66.0247,66.1013,16302.0
2016-08-04 11:00:00,77.59,77.73,77.44,77.45,12139.0,66.0758,66.195,65.948,65.9566,12139.0
2016-08-04 11:30:00,77.48,77.7,77.48,77.69,15910.0,65.9821,66.1695,65.9821,66.1609,15910.0
2016-08-04 12:00:00,77.67,77.7,77.56,77.58,12092.0,66.1439,66.1695,66.0502,66.0673,12092.0
2016-08-04 12:30:00,77.59,77.6,77.52,77.55,22476.0,66.0758,66.0843,66.0162,66.0417,22476.0
2016-08-04 13:00:00,77.55,77.59,77.44,77.49,17416.0,66.0417,66.0758,65.948,65.9906,17416.0
2016-08-04 13:30:00,77.46,77.46,77.31,77.35,12628.0,65.9651,65.9651,65.8373,65.8714,12628.0
2016-08-04 14:00:00,77.34,77.42,77.28,77.31,13648.0,65.8629,65.931,65.8118,65.8373,13648.0
2016-08-04 14:30:00,77.33,77.42,77.3,77.39,12940.0,65.8544,65.931,65.8288,65.9055,12940.0
2016-08-04 15:00:00,77.38,77.43,77.35,77.38,23283.0,65.8969,65.9395,65.8714,65.8969,23283.0
2016-08-04 15:30:00,77.38,77.46,77.32,77.37,132352.0,65.8969,65.9651,65.8458,65.8884,132352.0
2016-08-05 09:30:00,77.69,78.49,77.69,78.47,35610.0,66.1609,66.8422,66.1609,66.8252,35610.0
2016-08-05 10:00:00,78.47,78.86,78.47,78.84,34640.0,66.8252,67.1573,66.8252,67.1403,34640.0
2016-08-05 10:30:00,78.86,78.95,78.74,78.74,43816.0,67.1573,67.234,67.0551,67.0551,43816.0
2016-08-05 11:00:00,78.73,78.82,78.61,78.64,25586.0,67.0466,67.1233,66.9444,66.97,25586.0
2016-08-05 11:30:00,78.63,78.63,78.23,78.34,25584.0,66.9614,66.9614,66.6208,66.7145,25584.0
2016-08-05 12:00:00,78.34,78.41,78.15,78.33,19212.0,66.7145,66.7741,66.5527,66.706,19212.0
2016-08-05 12:30:00,78.34,78.44,78.26,78.41,15896.0,66.7145,66.7996,66.6464,66.7741,15896.0
2016-08-05 13:00:00,78.38,78.42,78.25,78.27,16852.0,66.7485,66.7826,66.6378,66.6549,16852.0
2016-08-05 13:30:00,78.26,78.44,78.25,78.35,23401.0,66.6464,66.7996,66.6378,66.723,23401.0
2016-08-05 14:00:00,78.34,78.39,78.29,78.29,21787.0,66.7145,66.7571,66.6719,66.6719,21787.0
2016-08-05 14:30:00,78.29,78.33,78.22,78.3,30502.0,66.6719,66.706,66.6123,66.6804,30502.0
2016-08-05 15:00:00,78.29,78.46,78.28,78.43,36399.0,66.6719,66.8167,66.6634,66.7911,36399.0
2016-08-05 15:30:00,78.42,78.44,78.37,78.44,82195.0,66.7826,66.7996,66.74,66.7996,82195.0
2016-08-08 09:30:00,78.33,78.36,78.05,78.25,30780.0,66.706,66.7315,66.4675,66.6378,30780.0
2016-08-08 10:00:00,78.26,78.43,78.18,78.25,22697.0,66.6464,66.7911,66.5782,66.6378,22697.0
2016-08-08 10:30:00,78.24,78.56,78.21,78.48,90548.0,66.6293,66.9018,66.6038,66.8337,90548.0
2016-08-08 11:00:00,78.5,78.58,78.43,78.56,50999.0,66.8507,66.9189,66.7911,66.9018,50999.0
2016-08-08 11:30:00,78.56,78.68,78.43,78.68,43455.0,66.9018,67.004,66.7911,67.004,43455.0
2016-08-08 12:00:00,78.68,78.83,78.62,78.82,47531.0,67.004,67.1318,66.9529,67.1233,47531.0
2016-08-08 12:30:00,78.83,78.84,78.71,78.71,36695.0,67.1318,67.1403,67.0296,67.0296,36695.0
2016-08-08 13:00:00,78.73,78.85,78.61,78.8,21175.0,67.0466,67.1488,66.9444,67.1062,21175.0
2016-08-08 13:30:00,78.79,78.98,78.79,78.98,30064.0,67.0977,67.2595,67.0977,67.2595,30064.0
2016-08-08 14:00:00,78.97,78.97,78.79,78.83,30885.0,67.251,67.251,67.0977,67.1318,30885.0
2016-08-08 14:30:00,78.81,78.87,78.78,78.79,25961.0,67.1147,67.1658,67.0892,67.0977,25961.0
2016-08-08 15:00:00,78.79,78.79,78.7,78.72,26641.0,67.0977,67.0977,67.0211,67.0381,26641.0
2016-08-08 15:30:00,78.72,78.74,78.7,78.73,79866.0,67.0381,67.0551,67.0211,67.0466,79866.0
2016-08-09 09:30:00,78.84,79.09,78.48,78.68,26247.0,67.1403,67.3532,66.8337,67.004,26247.0
2016-08-09 10:00:00,78.71,78.75,78.59,78.7,23807.0,67.0296,67.0636,66.9274,67.0211,23807.0
2016-08-09 10:30:00,78.67,78.72,78.58,78.63,19223.0,66.9955,67.0381,66.9189,66.9614,19223.0
2016-08-09 11:00:00,78.61,78.73,78.56,78.68,20153.0,66.9444,67.0466,66.9018,67.004,20153.0
2016-08-09 11:30:00,78.69,78.69,78.56,78.65,23012.0,67.0125,67.0125,66.9018,66.9785,23012.0
2016-08-09 12:00:00,78.65,78.71,78.59,78.64,19626.0,66.9785,67.0296,66.9274,66.97,19626.0
2016-08-09 12:30:00,78.66,78.77,78.6,78.69,31885.0,66.987,67.0807,66.9359,67.0125,31885.0
2016-08-09 13:00:00,78.69,78.77,78.61,78.71,18904.0,67.0125,67.0807,66.9444,67.0296,18904.0
2016-08-09 13:30:00,78.7,78.71,78.62,78.67,18313.0,67.0211,67.0296,66.9529,66.9955,18313.0
2016-08-09 14:00:00,78.66,78.84,78.64,78.78,18097.0,66.987,67.1403,66.97,67.0892,18097.0
2016-08-09 14:30:00,78.78,78.83,78.75,78.79,23359.0,67.0892,67.1318,67.0636,67.0977,23359.0
2016-08-09 15:00:00,78.8,78.91,78.8,78.91,26781.0,67.1062,67.1999,67.1062,67.1999,26781.0
2016-08-09 15:30:00,78.89,78.89,78.72,78.73,75965.0,67.1829,67.1829,67.0381,67.0466,75965.0
2016-08-10 09:30:00,78.73,78.73,78.03,78.66,51580.0,67.0466,67.0466,66.4505,66.987,51580.0
2016-08-10 10:00:00,78.63,79.21,78.58,79.09,27045.0,66.9614,67.4554,66.9189,67.3532,27045.0
2016-08-10 10:30:00,79.08,79.27,78.89,78.91,20456.0,67.3447,67.5065,67.1829,67.1999,20456.0
2016-08-10 11:00:00,78.9,78.98,78.63,78.77,20015.0,67.1914,67.2595,66.9614,67.0807,20015.0
2016-08-10 11:30:00,78.75,78.75,78.61,78.61,17941.0,67.0636,67.0636,66.9444,66.9444,17941.0
2016-08-10 12:00:00,78.58,78.87,78.58,78.67,12397.0,66.9189,67.1658,66.9189,66.9955,12397.0
2016-08-10 12:30:00,78.68,78.89,78.68,78.85,8934.0,67.004,67.1829,67.004,67.1488,8934.0
2016-08-10 13:00:00,78.88,78.88,78.65,78.72,38300.0,67.1743,67.1743,66.9785,67.0381,38300.0
2016-08-10 13:30:00,78.72,78.87,78.66,78.79,16360.0,67.0381,67.1658,66.987,67.0977,16360.0
2016-08-10 14:00:00,78.78,78.81,78.63,78.64,28556.0,67.0892,67.1147,66.9614,66.97,28556.0
2016-08-10 14:30:00,78.63,78.63,78.53,78.55,43712.0,66.9614,66.9614,66.8763,66.8933,43712.0
2016-08-10 15:00:00,78.55,78.65,78.53,78.62,82607.0,66.8933,66.9785,66.8763,66.9529,82607.0
2016-08-10 15:30:00,78.62,78.72,78.58,78.68,153637.0,66.9529,67.0381,66.9189,67.004,153637.0
2016-08-11 09:30:00,78.79,79.02,78.46,78.47,32570.0,67.0977,67.2936,66.8167,66.8252,32570.0
2016-08-11 10:00:00,78.46,78.56,78.06,78.17,32826.0,66.8167,66.9018,66.476,66.5697,32826.0
2016-08-11 10:30:00,78.2,78.41,78.18,78.2,18560.0,66.5953,66.7741,66.5782,66.5953,18560.0
2016-08-11 11:00:00,78.19,78.21,78.0,78.03,33064.0,66.5867,66.6038,66.4249,66.4505,33064.0
2016-08-11 11:30:00,78.04,78.04,77.87,77.94,30709.0,66.459,66.459,66.3142,66.3738,30709.0
2016-08-11 12:00:00,77.94,78.15,77.94,78.08,22615.0,66.3738,66.5527,66.3738,66.4931,22615.0
2016-08-11 12:30:00,78.07,78.12,78.03,78.08,28721.0,66.4845,66.5271,66.4505,66.4931,28721.0
2016-08-11 13:00:00,78.09,78.17,78.04,78.08,30973.0,66.5016,66.5697,66.459,66.4931,30973.0
2016-08-11 13:30:00,78.08,78.12,78.06,78.08,27754.0,66.4931,66.5271,66.476,66.4931,27754.0
2016-08-11 14:00:00,78.09,78.37,78.08,78.33,19143.0,66.5016,66.74,66.4931,66.706,19143.0
2016-08-11 14:30:00,78.32,78.36,78.26,78.3,25077.0,66.6974,66.7315,66.6464,66.6804,25077.0
2016-08-11 15:00:00,78.3,78.33,78.2,78.29,29120.0,66.6804,66.706,66.5953,66.6719,29120.0
2016-08-11 15:30:00,78.3,78.4,78.28,78.33,75340.0,66.6804,66.7656,66.6634,66.706,75340.0
2016-08-12 09:30:00,78.06,78.36,77.99,78.01,20286.0,66.476,66.7315,66.4164,66.4335,20286.0
2016-08-12 10:00:00,78.01,78.34,77.99,78.24,40312.0,66.4335,66.7145,66.4164,66.6293,40312.0
2016-08-12 10:30:00,78.25,78.3,78.12,78.29,23502.0,66.6378,66.6804,66.5271,66.6719,23502.0
2016-08-12 11:00:00,78.29,78.3,78.13,78.28,13304.0,66.6719,66.6804,66.5356,66.6634,13304.0
2016-08-12 11:30:00,78.26,78.29,78.08,78.18,12681.0,66.6464,66.6719,66.4931,66.5782,12681.0
2016-08-12 12:00:00,78.17,78.23,78.03,78.03,15440.0,66.5697,66.6208,66.4505,66.4505,15440.0
2016-08-12 12:30:00,78.03,78.16,77.99,78.06,21131.0,66.4505,66.5612,66.4164,66.476,21131.0
2016-08-12 13:00:00,78.08,78.17,77.98,78.11,17132.0,66.4931,66.5697,66.4079,66.5186,17132.0
2016-08-12 13:30:00,78.1,78.11,77.99,78.07,11678.0,66.5101,66.5186,66.4164,66.4845,11678.0
2016-08-12 14:00:00,78.07,78.27,78.07,78.23,21520.0,66.4845,66.6549,66.4845,66.6208,21520.0
2016-08-12 14:30:00,78.21,78.27,78.11,78.27,18427.0,66.6038,66.6549,66.5186,66.6549,18427.0
2016-08-12 15:00:00,78.27,78.34,78.15,78.16,23482.0,66.6549,66.7145,66.5527,66.5612,23482.0
2016-08-12 15:30:00,78.17,78.32,78.17,78.21,78441.0,66.5697,66.6974,66.5697,66.6038,78441.0
2016-08-15 09:30:00,78.38,78.63,78.26,78.58,17144.0,66.7485,66.9614,66.6464,66.9189,17144.0
2016-08-15 10:00:00,78.55,78.66,78.35,78.43,9321.0,66.8933,66.987,66.723,66.7911,9321.0
2016-08-15 10:30:00,78.46,78.53,78.33,78.34,10374.0,66.8167,66.8763,66.706,66.7145,10374.0
2016-08-15 11:00:00,78.34,78.55,78.34,78.52,29634.0,66.7145,66.8933,66.7145,66.8678,29634.0
2016-08-15 11:30:00,78.53,78.55,78.34,78.37,17200.0,66.8763,66.8933,66.7145,66.74,17200.0
2016-08-15 12:00:00,78.39,78.57,78.39,78.48,18969.0,66.7571,66.9103,66.7571,66.8337,18969.0
2016-08-15 12:30:00,78.51,78.51,78.43,78.45,12817.0,66.8593,66.8593,66.7911,66.8082,12817.0
2016-08-15 13:00:00,78.45,78.46,78.25,78.32,17100.0,66.8082,66.8167,66.6378,66.6974,17100.0
2016-08-15 13:30:00,78.32,78.34,78.27,78.3,12187.0,66.6974,66.7145,66.6549,66.6804,12187.0
2016-08-15 14:00:00,78.32,78.35,78.24,78.3,14303.0,66.6974,66.723,66.6293,66.6804,14303.0
2016-08-15 14:30:00,78.31,78.39,78.3,78.31,42238.0,66.6889,66.7571,66.6804,66.6889,42238.0
2016-08-15 15:00:00,78.32,78.33,78.24,78.31,23687.0,66.6974,66.706,66.6293,66.6889,23687.0
2016-08-15 15:30:00,78.32,78.32,78.16,78.18,60122.0,66.6974,66.6974,66.5612,66.5782,60122.0
2016-08-16 09:30:00,77.94,78.09,77.64,77.65,22992.0,66.3738,66.5016,66.1184,66.1269,22992.0
2016-08-16 10:00:00,77.65,77.74,77.55,77.6,28214.0,66.1269,66.2035,66.0417,66.0843,28214.0
2016-08-16 10:30:00,77.63,77.78,77.61,77.64,12855.0,66.1098,66.2376,66.0928,66.1184,12855.0
2016-08-16 11:00:00,77.65,77.81,77.58,77.81,17260.0,66.1269,66.2631,66.0673,66.2631,17260.0
2016-08-16 11:30:00,77.79,77.82,77.74,77.81,17804.0,66.2461,66.2716,66.2035,66.2631,17804.0
2016-08-16 12:00:00,77.8,77.82,77.61,77.62,9034.0,66.2546,66.2716,66.0928,66.1013,9034.0
2016-08-16 12:30:00,77.62,77.74,77.62,77.69,5910.0,66.1013,66.2035,66.1013,66.1609,5910.0
2016-08-16 13:00:00,77.68,77.81,77.67,77.75,24878.0,66.1524,66.2631,66.1439,66.212,24878.0
2016-08-16 13:30:00,77.75,77.75,77.65,77.72,10458.0,66.212,66.212,66.1269,66.1865,10458.0
2016-08-16 14:00:00,77.71,77.79,77.55,77.67,14772.0,66.178,66.2461,66.0417,66.1439,14772.0
2016-08-16 14:30:00,77.66,77.66,77.42,77.54,22620.0,66.1354,66.1354,65.931,66.0332,22620.0
2016-08-16 15:00:00,77.55,77.57,77.47,77.5,19812.0,66.0417,66.0587,65.9736,65.9991,19812.0
2016-08-16 15:30:00,77.5,77.51,77.3,77.3,60769.0,65.9991,66.0077,65.8288,65.8288,60769.0
2016-08-17 09:30:00,77.38,77.38,77.03,77.17,22580.0,65.8969,65.8969,65.5989,65.7181,22580.0
2016-08-17 10:00:00,77.17,77.4,77.14,77.4,28417.0,65.7181,65.914,65.6926,65.914,28417.0
2016-08-17 10:30:00,77.4,77.43,77.24,77.32,21412.0,65.914,65.9395,65.7777,65.8458,21412.0
2016-08-17 11:00:00,77.33,77.38,77.25,77.32,19653.0,65.8544,65.8969,65.7862,65.8458,19653.0
2016-08-17 11:30:00,77.31,77.31,77.12,77.18,16230.0,65.8373,65.8373,65.6755,65.7266,16230.0
2016-08-17 12:00:00,77.19,77.25,77.18,77.25,17587.0,65.7351,65.7862,65.7266,65.7862,17587.0
2016-08-17 12:30:00,77.23,77.4,77.21,77.37,18500.0,65.7692,65.914,65.7522,65.8884,18500.0
2016-08-17 13:00:00,77.39,77.4,77.18,77.19,18331.0,65.9055,65.914,65.7266,65.7351,18331.0
2016-08-17 13:30:00,77.19,77.35,77.18,77.25,16170.0,65.7351,65.8714,65.7266,65.7862,16170.0
2016-08-17 14:00:00,77.23,77.4,77.14,77.24,28579.0,65.7692,65.914,65.6926,65.7777,28579.0
2016-08-17 14:30:00,77.23,77.24,77.13,77.24,25299.0,65.7692,65.7777,65.684,65.7777,25299.0
2016-08-17 15:00:00,77.25,77.27,77.14,77.22,33129.0,65.7862,65.8033,65.6926,65.7607,33129.0
2016-08-17 15:30:00,77.23,77.38,77.22,77.28,101449.0,65.7692,65.8969,65.7607,65.8118,101449.0
2016-08-18 09:30:00,77.16,77.39,77.08,77.16,15390.0,65.7096,65.9055,65.6415,65.7096,15390.0
2016-08-18 10:00:00,77.13,77.19,76.76,76.84,15614.0,65.684,65.7351,65.369,65.4371,15614.0
2016-08-18 10:30:00,76.85,77.04,76.77,77.04,33869.0,65.4456,65.6074,65.3775,65.6074,33869.0
2016-08-18 11:00:00,77.05,77.19,76.98,77.15,40239.0,65.6159,65.7351,65.5563,65.7011,40239.0
2016-08-18 11:30:00,77.16,77.16,76.95,77.08,25707.0,65.7096,65.7096,65.5308,65.6415,25707.0
2016-08-18 12:00:00,77.07,77.1,76.97,77.09,15583.0,65.6329,65.6585,65.5478,65.65,15583.0
2016-08-18 12:30:00,77.08,77.1,76.98,77.1,13533.0,65.6415,65.6585,65.5563,65.6585,13533.0
2016-08-18 13:00:00,77.1,77.22,77.06,77.22,22702.0,65.6585,65.7607,65.6244,65.7607,22702.0
2016-08-18 13:30:00,77.23,77.25,77.06,77.1,24300.0,65.7692,65.7862,65.6244,65.6585,24300.0
2016-08-18 14:00:00,77.14,77.17,77.07,77.11,25237.0,65.6926,65.7181,65.6329,65.667,25237.0
2016-08-18 14:30:00,77.12,77.12,76.94,77.03,32881.0,65.6755,65.6755,65.5222,65.5989,32881.0
2016-08-18 15:00:00,77.04,77.11,76.98,77.08,57693.0,65.6074,65.667,65.5563,65.6415,57693.0
2016-08-18 15:30:00,77.11,77.11,76.89,76.95,166277.0,65.667,65.667,65.4797,65.5308,166277.0
2016-08-19 09:30:00,76.42,76.79,76.29,76.75,40909.0,65.0794,65.3945,64.9687,65.3604,40909.0
2016-08-19 10:00:00,76.79,76.97,76.79,76.92,16484.0,65.3945,65.5478,65.3945,65.5052,16484.0
2016-08-19 10:30:00,76.92,77.1,76.86,77.06,13179.0,65.5052,65.6585,65.4541,65.6244,13179.0
2016-08-19 11:00:00,77.06,77.32,77.02,77.3,10539.0,65.6244,65.8458,65.5904,65.8288,10539.0
2016-08-19 11:30:00,77.29,77.38,77.21,77.34,12395.0,65.8203,65.8969,65.7522,65.8629,12395.0
2016-08-19 12:00:00,77.35,77.4,77.29,77.37,8797.0,65.8714,65.914,65.8203,65.8884,8797.0
2016-08-19 12:30:00,77.37,77.39,77.23,77.28,9836.0,65.8884,65.9055,65.7692,65.8118,9836.0
2016-08-19 13:00:00,77.27,77.38,77.27,77.32,13652.0,65.8033,65.8969,65.8033,65.8458,13652.0
2016-08-19 13:30:00,77.32,77.32,77.17,77.25,13217.0,65.8458,65.8458,65.7181,65.7862,13217.0
2016-08-19 14:00:00,77.29,77.39,77.25,77.28,16152.0,65.8203,65.9055,65.7862,65.8118,16152.0
2016-08-19 14:30:00,77.28,77.42,77.26,77.41,21749.0,65.8118,65.931,65.7948,65.9225,21749.0
2016-08-19 15:00:00,77.42,77.62,77.41,77.61,23847.0,65.931,66.1013,65.9225,66.0928,23847.0
2016-08-19 15:30:00,77.6,77.6,77.42,77.44,73095.0,66.0843,66.0843,65.931,65.948,73095.0
2016-08-22 09:30:00,77.17,77.17,76.51,76.63,22548.0,65.7181,65.7181,65.1561,65.2582,22548.0
2016-08-22 10:00:00,76.66,76.8,76.47,76.79,22445.0,65.2838,65.403,65.122,65.3945,22445.0
2016-08-22 10:30:00,76.8,76.82,76.67,76.72,20895.0,65.403,65.42,65.2923,65.3349,20895.0
2016-08-22 11:00:00,76.74,76.83,76.49,76.56,21166.0,65.3519,65.4286,65.139,65.1986,21166.0
2016-08-22 11:30:00,76.54,76.83,76.52,76.72,32935.0,65.1816,65.4286,65.1646,65.3349,32935.0
2016-08-22 12:00:00,76.7,76.8,76.65,76.77,39929.0,65.3179,65.403,65.2753,65.3775,39929.0
2016-08-22 12:30:00,76.77,76.78,76.67,76.77,29901.0,65.3775,65.386,65.2923,65.3775,29901.0
2016-08-22 13:00:00,76.77,76.81,76.62,76.64,22979.0,65.3775,65.4115,65.2497,65.2668,22979.0
2016-08-22 13:30:00,76.67,76.99,76.64,76.96,21959.0,65.2923,65.5648,65.2668,65.5393,21959.0
2016-08-22 14:00:00,76.96,76.96,76.84,76.86,15084.0,65.5393,65.5393,65.4371,65.4541,15084.0
2016-08-22 14:30:00,76.85,76.97,76.85,76.92,20891.0,65.4456,65.5478,65.4456,65.5052,20891.0
2016-08-22 15:00:00,76.93,77.01,76.91,76.99,18819.0,65.5137,65.5819,65.4967,65.5648,18819.0
2016-08-22 15:30:00,76.99,77.19,76.98,77.16,110717.0,65.5648,65.7351,65.5563,65.7096,110717.0
2016-08-23 09:30:00,77.62,78.22,77.54,78.12,25775.0,66.1013,66.6123,66.0332,66.5271,25775.0
2016-08-23 10:00:00,78.11,78.25,77.91,77.96,29897.0,66.5186,66.6378,66.3483,66.3909,29897.0
2016-08-23 10:30:00,77.97,78.22,77.97,78.15,23345.0,66.3994,66.6123,66.3994,66.5527,23345.0
2016-08-23 11:00:00,78.14,78.22,78.1,78.16,28885.0,66.5442,66.6123,66.5101,66.5612,28885.0
2016-08-23 11:30:00,78.15,78.22,78.13,78.17,34348.0,66.5527,66.6123,66.5356,66.5697,34348.0
2016-08-23 12:00:00,78.19,78.19,78.09,78.14,18341.0,66.5867,66.5867,66.5016,66.5442,18341.0
2016-08-23 12:30:00,78.14,78.21,78.13,78.15,12797.0,66.5442,66.6038,66.5356,66.5527,12797.0
2016-08-23 13:00:00,78.16,78.21,78.13,78.17,13542.0,66.5612,66.6038,66.5356,66.5697,13542.0
2016-08-23 13:30:00,78.17,78.18,78.07,78.1,19343.0,66.5697,66.5782,66.4845,66.5101,19343.0
2016-08-23 14:00:00,78.09,78.25,78.08,78.24,20510.0,66.5016,66.6378,66.4931,66.6293,20510.0
2016-08-23 14:30:00,78.23,78.24,78.15,78.24,20516.0,66.6208,66.6293,66.5527,66.6293,20516.0
2016-08-23 15:00:00,78.24,78.3,78.18,78.23,31560.0,66.6293,66.6804,66.5782,66.6208,31560.0
2016-08-23 15:30:00,78.22,78.27,78.15,78.17,78080.0,66.6123,66.6549,66.5527,66.5697,78080.0
2016-08-24 09:30:00,78.19,78.19,77.38,77.44,33781.0,66.5867,66.5867,65.8969,65.948,33781.0
2016-08-24 10:00:00,77.44,77.48,77.21,77.25,23298.0,65.948,65.9821,65.7522,65.7862,23298.0
2016-08-24 10:30:00,77.2,77.58,77.2,77.54,25617.0,65.7437,66.0673,65.7437,66.0332,25617.0
2016-08-24 11:00:00,77.55,77.66,77.37,77.41,16564.0,66.0417,66.1354,65.8884,65.9225,16564.0
2016-08-24 11:30:00,77.42,77.49,77.38,77.41,9182.0,65.931,65.9906,65.8969,65.9225,9182.0
2016-08-24 12:00:00,77.41,77.7,77.41,77.56,10354.0,65.9225,66.1695,65.9225,66.0502,10354.0
2016-08-24 12:30:00,77.56,77.63,77.52,77.59,10459.0,66.0502,66.1098,66.0162,66.0758,10459.0
2016-08-24 13:00:00,77.59,77.6,77.5,77.5,7739.0,66.0758,66.0843,65.9991,65.9991,7739.0
2016-08-24 13:30:00,77.51,77.53,77.42,77.44,8729.0,66.0077,66.0247,65.931,65.948,8729.0
2016-08-24 14:00:00,77.44,77.45,77.26,77.26,7817.0,65.948,65.9566,65.7948,65.7948,7817.0
2016-08-24 14:30:00,77.28,77.36,77.25,77.34,7930.0,65.8118,65.8799,65.7862,65.8629,7930.0
2016-08-24 15:00:00,77.35,77.38,77.26,77.35,19497.0,65.8714,65.8969,65.7948,65.8714,19497.0
2016-08-24 15:30:00,77.35,77.41,77.22,77.4,62626.0,65.8714,65.9225,65.7607,65.914,62626.0
2016-08-25 09:30:00,77.37,77.66,76.84,77.61,17337.0,65.8884,66.1354,65.4371,66.0928,17337.0
2016-08-25 10:00:00,77.59,78.01,77.51,77.95,16323.0,66.0758,66.4335,66.0077,66.3824,16323.0
2016-08-25 10:30:00,77.95,78.19,77.94,78.06,29532.0,66.3824,66.5867,66.3738,66.476,29532.0
2016-08-25 11:00:00,78.08,78.23,78.08,78.12,11032.0,66.4931,66.6208,66.4931,66.5271,11032.0
2016-08-25 11:30:00,78.13,78.19,78.03,78.03,14272.0,66.5356,66.5867,66.4505,66.4505,14272.0
2016-08-25 12:00:00,78.01,78.03,77.74,77.74,11864.0,66.4335,66.4505,66.2035,66.2035,11864.0
2016-08-25 12:30:00,77.76,77.83,77.72,77.83,9881.0,66.2206,66.2802,66.1865,66.2802,9881.0
2016-08-25 13:00:00,77.87,77.87,77.71,77.76,19378.0,66.3142,66.3142,66.178,66.2206,19378.0
2016-08-25 13:30:00,77.75,77.97,77.66,77.85,109524.0,66.212,66.3994,66.1354,66.2972,109524.0
2016-08-25 14:00:00,77.9,78.19,77.9,78.05,57286.0,66.3398,66.5867,66.3398,66.4675,57286.0
2016-08-25 14:30:00,78.05,78.07,77.89,77.92,29336.0,66.4675,66.4845,66.3313,66.3568,29336.0
2016-08-25 15:00:00,77.91,77.98,77.83,77.98,40016.0,66.3483,66.4079,66.2802,66.4079,40016.0
2016-08-25 15:30:00,77.96,77.96,77.79,77.9,132826.0,66.3909,66.3909,66.2461,66.3398,132826.0
2016-08-26 09:30:00,78.08,78.12,77.58,77.84,17828.0,66.4931,66.5271,66.0673,66.2887,17828.0
2016-08-26 10:00:00,77.82,78.11,77.62,77.97,15373.0,66.2716,66.5186,66.1013,66.3994,15373.0
2016-08-26 10:30:00,78.02,78.24,77.91,77.92,24531.0,66.442,66.6293,66.3483,66.3568,24531.0
2016-08-26 11:00:00,77.92,77.93,77.8,77.86,11020.0,66.3568,66.3653,66.2546,66.3057,11020.0
2016-08-26 11:30:00,77.87,77.89,77.27,77.39,28839.0,66.3142,66.3313,65.8033,65.9055,28839.0
2016-08-26 12:00:00,77.37,77.37,76.99,77.17,15815.0,65.8884,65.8884,65.5648,65.7181,15815.0
2016-08-26 12:30:00,77.19,77.38,77.14,77.33,12082.0,65.7351,65.8969,65.6926,65.8544,12082.0
2016-08-26 13:00:00,77.34,77.36,77.13,77.15,48691.0,65.8629,65.8799,65.684,65.7011,48691.0
2016-08-26 13:30:00,77.15,77.23,77.02,77.07,17894.0,65.7011,65.7692,65.5904,65.6329,17894.0
2016-08-26 14:00:00,77.06,77.09,76.76,76.76,25031.0,65.6244,65.65,65.369,65.369,25031.0
2016-08-26 14:30:00,76.75,76.83,76.73,76.75,42843.0,65.3604,65.4286,65.3434,65.3604,42843.0
2016-08-26 15:00:00,76.79,76.9,76.75,76.82,51480.0,65.3945,65.4882,65.3604,65.42,51480.0
2016-08-26 15:30:00,76.82,77.06,76.82,76.95,120674.0,65.42,65.6244,65.42,65.5308,120674.0
2016-08-29 09:30:00,77.08,77.8,76.85,77.72,41907.0,65.6415,66.2546,65.4456,66.1865,41907.0
2016-08-29 10:00:00,77.68,77.69,77.08,77.09,60217.0,66.1524,66.1609,65.6415,65.65,60217.0
2016-08-29 10:30:00,77.09,77.54,77.09,77.41,16178.0,65.65,66.0332,65.65,65.9225,16178.0
2016-08-29 11:00:00,77.41,77.55,77.28,77.51,28252.0,65.9225,66.0417,65.8118,66.0077,28252.0
2016-08-29 11:30:00,77.53,77.68,77.51,77.65,37410.0,66.0247,66.1524,66.0077,66.1269,37410.0
2016-08-29 12:00:00,77.67,77.67,77.41,77.41,17781.0,66.1439,66.1439,65.9225,65.9225,17781.0
2016-08-29 12:30:00,77.42,77.52,77.41,77.52,15412.0,65.931,66.0162,65.9225,66.0162,15412.0
2016-08-29 13:00:00,77.51,77.52,77.41,77.47,16231.0,66.0077,66.0162,65.9225,65.9736,16231.0
2016-08-29 13:30:00,77.47,77.52,77.44,77.46,14974.0,65.9736,66.0162,65.948,65.9651,14974.0
2016-08-29 14:00:00,77.48,77.49,77.27,77.27,26512.0,65.9821,65.9906,65.8033,65.8033,26512.0
2016-08-29 14:30:00,77.28,77.37,77.26,77.34,23034.0,65.8118,65.8884,65.7948,65.8629,23034.0
2016-08-29 15:00:00,77.35,77.36,77.26,77.28,20556.0,65.8714,65.8799,65.7948,65.8118,20556.0
2016-08-29 15:30:00,77.28,77.4,77.21,77.37,65095.0,65.8118,65.914,65.7522,65.8884,65095.0
2016-08-30 09:30:00,77.46,77.87,77.21,77.78,25176.0,65.9651,66.3142,65.7522,66.2376,25176.0
2016-08-30 10:00:00,77.75,77.75,77.5,77.73,12738.0,66.212,66.212,65.9991,66.195,12738.0
2016-08-30 10:30:00,77.75,77.75,77.47,77.57,24031.0,66.212,66.212,65.9736,66.0587,24031.0
2016-08-30 11:00:00,77.56,77.58,77.32,77.36,16307.0,66.0502,66.0673,65.8458,65.8799,16307.0
2016-08-30 11:30:00,77.38,77.49,77.32,77.45,15117.0,65.8969,65.9906,65.8458,65.9566,15117.0
2016-08-30 12:00:00,77.45,77.55,77.32,77.35,10171.0,65.9566,66.0417,65.8458,65.8714,10171.0
2016-08-30 12:30:00,77.36,77.48,77.36,77.44,16200.0,65.8799,65.9821,65.8799,65.948,16200.0
2016-08-30 13:00:00,77.43,77.53,77.42,77.45,9029.0,65.9395,66.0247,65.931,65.9566,9029.0
2016-08-30 13:30:00,77.46,77.47,77.39,77.41,11631.0,65.9651,65.9736,65.9055,65.9225,11631.0
2016-08-30 14:00:00,77.41,77.43,77.31,77.32,14358.0,65.9225,65.9395,65.8373,65.8458,14358.0
2016-08-30 14:30:00,77.31,77.34,77.24,77.26,12372.0,65.8373,65.8629,65.7777,65.7948,12372.0
2016-08-30 15:00:00,77.26,77.41,77.25,77.37,20973.0,65.7948,65.9225,65.7862,65.8884,20973.0
2016-08-30 15:30:00,77.37,77.51,77.36,77.49,52367.0,65.8884,66.0077,65.8799,65.9906,52367.0
2016-08-31 09:30:00,77.46,77.67,77.2,77.44,14582.0,65.9651,66.1439,65.7437,65.948,14582.0
2016-08-31 10:00:00,77.44,77.48,77.18,77.29,15179.0,65.948,65.9821,65.7266,65.8203,15179.0
2016-08-31 10:30:00,77.24,77.25,77.07,77.16,35698.0,65.7777,65.7862,65.6329,65.7096,35698.0
2016-08-31 11:00:00,77.12,77.27,77.05,77.05,15122.0,65.6755,65.8033,65.6159,65.6159,15122.0
2016-08-31 11:30:00,77.06,77.27,77.06,77.16,47025.0,65.6244,65.8033,65.6244,65.7096,47025.0
2016-08-31 12:00:00,77.15,77.2,77.1,77.15,15371.0,65.7011,65.7437,65.6585,65.7011,15371.0
2016-08-31 12:30:00,77.14,77.23,77.07,77.13,36727.0,65.6926,65.7692,65.6329,65.684,36727.0
2016-08-31 13:00:00,77.12,77.32,77.12,77.31,20280.0,65.6755,65.8458,65.6755,65.8373,20280.0
2016-08-31 13:30:00,77.31,77.5,77.25,77.41,19823.0,65.8373,65.9991,65.7862,65.9225,19823.0
2016-08-31 14:00:00,77.41,77.56,77.37,77.5,13666.0,65.9225,66.0502,65.8884,65.9991,13666.0
2016-08-31 14:30:00,77.49,77.52,77.31,77.35,19400.0,65.9906,66.0162,65.8373,65.8714,19400.0
2016-08-31 15:00:00,77.32,77.55,77.31,77.53,16675.0,65.8458,66.0417,65.8373,66.0247,16675.0
2016-08-31 15:30:00,77.52,77.54,77.38,77.43,87427.0,66.0162,66.0332,65.8969,65.9395,87427.0
2016-09-01 09:30:00,77.56,77.92,77.5,77.65,21180.0,66.0502,66.3568,65.9991,66.1269,21180.0
2016-09-01 10:00:00,77.59,77.65,77.0,77.0,23347.0,66.0758,66.1269,65.5733,65.5733,23347.0
2016-09-01 10:30:00,77.03,77.06,76.81,77.04,23070.0,65.5989,65.6244,65.4115,65.6074,23070.0
2016-09-01 11:00:00,77.04,77.21,76.91,77.15,14795.0,65.6074,65.7522,65.4967,65.7011,14795.0
2016-09-01 11:30:00,77.15,77.22,77.01,77.1,18113.0,65.7011,65.7607,65.5819,65.6585,18113.0
2016-09-01 12:00:00,77.09,77.22,76.99,77.22,16481.0,65.65,65.7607,65.5648,65.7607,16481.0
2016-09-01 12:30:00,77.23,77.35,77.23,77.3,10607.0,65.7692,65.8714,65.7692,65.8288,10607.0
2016-09-01 13:00:00,77.28,77.34,77.23,77.3,8304.0,65.8118,65.8629,65.7692,65.8288,8304.0
2016-09-01 13:30:00,77.31,77.39,77.28,77.32,10014.0,65.8373,65.9055,65.8118,65.8458,10014.0
2016-09-01 14:00:00,77.33,77.34,77.19,77.33,13527.0,65.8544,65.8629,65.7351,65.8544,13527.0
2016-09-01 14:30:00,77.32,77.54,77.21,77.46,37056.0,65.8458,66.0332,65.7522,65.9651,37056.0
2016-09-01 15:00:00,77.45,77.45,77.21,77.27,28746.0,65.9566,65.9566,65.7522,65.8033,28746.0
2016-09-01 15:30:00,77.25,77.38,77.18,77.34,87050.0,65.7862,65.8969,65.7266,65.8629,87050.0
2016-09-02 09:30:00,77.39,78.11,77.39,77.97,39589.0,66.2513,66.8676,66.2513,66.7478,39589.0
2016-09-02 10:00:00,77.99,78.09,77.9,77.98,21996.0,66.7649,66.8505,66.6879,66.7563,21996.0
2016-09-02 10:30:00,78.0,78.15,77.98,78.1,16005.0,66.7735,66.9019,66.7563,66.8591,16005.0
2016-09-02 11:00:00,78.11,78.3,78.11,78.19,26984.0,66.8676,67.0303,66.8676,66.9361,26984.0
2016-09-02 11:30:00,78.19,78.37,78.14,78.15,32445.0,66.9361,67.0902,66.8933,66.9019,32445.0
2016-09-02 12:00:00,78.15,78.17,77.93,77.97,15590.0,66.9019,66.919,66.7135,66.7478,15590.0
2016-09-02 12:30:00,77.97,78.09,77.97,78.0,18526.0,66.7478,66.8505,66.7478,66.7735,18526.0
2016-09-02 13:00:00,78.0,78.08,77.92,78.05,14457.0,66.7735,66.842,66.705,66.8163,14457.0
2016-09-02 13:30:00,78.04,78.08,77.95,78.0,12913.0,66.8077,66.842,66.7307,66.7735,12913.0
2016-09-02 14:00:00,77.97,78.08,77.94,78.04,17465.0,66.7478,66.842,66.7221,66.8077,17465.0
2016-09-02 14:30:00,78.05,78.18,78.03,78.18,29472.0,66.8163,66.9276,66.7991,66.9276,29472.0
2016-09-02 15:00:00,78.18,78.23,78.16,78.23,30621.0,66.9276,66.9704,66.9104,66.9704,30621.0
2016-09-02 15:30:00,78.22,78.25,78.13,78.15,101349.0,66.9618,66.9875,66.8848,66.9019,101349.0
2016-09-06 09:30:00,78.51,78.55,77.92,77.94,19176.0,67.2101,67.2443,66.705,66.7221,19176.0
2016-09-06 10:00:00,77.95,77.95,77.4,77.52,23543.0,66.7307,66.7307,66.2598,66.3626,23543.0
2016-09-06 10:30:00,77.53,77.58,77.45,77.51,14236.0,66.3711,66.4139,66.3026,66.354,14236.0
2016-09-06 11:00:00,77.52,77.73,77.5,77.7,15591.0,66.3626,66.5423,66.3454,66.5166,15591.0
2016-09-06 11:30:00,77.66,77.68,77.51,77.68,11043.0,66.4824,66.4995,66.354,66.4995,11043.0
2016-09-06 12:00:00,77.7,77.76,77.69,77.69,6374.0,66.5166,66.568,66.5081,66.5081,6374.0
2016-09-06 12:30:00,77.71,77.75,77.64,77.64,13174.0,66.5252,66.5595,66.4653,66.4653,13174.0
2016-09-06 13:00:00,77.64,77.71,77.53,77.7,10360.0,66.4653,66.5252,66.3711,66.5166,10360.0
2016-09-06 13:30:00,77.69,77.89,77.68,77.87,15402.0,66.5081,66.6793,66.4995,66.6622,15402.0
2016-09-06 14:00:00,77.87,77.98,77.84,77.98,38310.0,66.6622,66.7563,66.6365,66.7563,38310.0
2016-09-06 14:30:00,77.98,78.01,77.89,78.0,23376.0,66.7563,66.782,66.6793,66.7735,23376.0
2016-09-06 15:00:00,78.01,78.09,78.0,78.07,20169.0,66.782,66.8505,66.7735,66.8334,20169.0
2016-09-06 15:30:00,78.06,78.14,78.02,78.11,92687.0,66.8248,66.8933,66.7906,66.8676,92687.0
2016-09-07 09:30:00,78.03,78.21,77.8,78.14,12113.0,66.7991,66.9532,66.6023,66.8933,12113.0
2016-09-07 10:00:00,78.16,78.43,78.15,78.27,12913.0,66.9104,67.1416,66.9019,67.0046,12913.0
2016-09-07 10:30:00,78.26,78.36,78.05,78.11,17184.0,66.996,67.0817,66.8163,66.8676,17184.0
2016-09-07 11:00:00,78.11,78.11,77.82,77.83,15365.0,66.8676,66.8676,66.6194,66.6279,15365.0
2016-09-07 11:30:00,77.81,77.89,77.8,77.89,15683.0,66.6108,66.6793,66.6023,66.6793,15683.0
2016-09-07 12:00:00,77.91,78.03,77.84,77.88,12220.0,66.6964,66.7991,66.6365,66.6707,12220.0
2016-09-07 12:30:00,77.86,78.03,77.79,77.98,13015.0,66.6536,66.7991,66.5937,66.7563,13015.0
2016-09-07 13:00:00,77.96,78.26,77.95,78.13,13198.0,66.7392,66.996,66.7307,66.8848,13198.0
2016-09-07 13:30:00,78.13,78.25,78.1,78.22,17345.0,66.8848,66.9875,66.8591,66.9618,17345.0
2016-09-07 14:00:00,78.24,78.35,78.18,78.35,15097.0,66.9789,67.0731,66.9276,67.0731,15097.0
2016-09-07 14:30:00,78.35,78.46,78.32,78.42,17117.0,67.0731,67.1673,67.0474,67.133,17117.0
2016-09-07 15:00:00,78.42,78.48,78.38,78.38,21536.0,67.133,67.1844,67.0988,67.0988,21536.0
2016-09-07 15:30:00,78.39,78.4,78.28,78.32,68105.0,67.1073,67.1159,67.0132,67.0474,68105.0
2016-09-08 09:30:00,77.95,78.32,77.94,78.16,12844.0,66.7307,67.0474,66.7221,66.9104,12844.0
2016-09-08 10:00:00,78.14,78.28,77.99,78.11,21301.0,66.8933,67.0132,66.7649,66.8676,21301.0
2016-09-08 10:30:00,78.09,78.09,77.87,77.9,24881.0,66.8505,66.8505,66.6622,66.6879,24881.0
2016-09-08 11:00:00,77.89,78.01,77.83,77.9,19645.0,66.6793,66.782,66.6279,66.6879,19645.0
2016-09-08 11:30:00,77.9,77.97,77.83,77.9,9804.0,66.6879,66.7478,66.6279,66.6879,9804.0
2016-09-08 12:00:00,77.89,77.93,77.81,77.84,40833.0,66.6793,66.7135,66.6108,66.6365,40833.0
2016-09-08 12:30:00,77.84,77.92,77.79,77.84,12763.0,66.6365,66.705,66.5937,66.6365,12763.0
2016-09-08 13:00:00,77.81,77.84,77.75,77.81,11555.0,66.6108,66.6365,66.5595,66.6108,11555.0
2016-09-08 13:30:00,77.8,77.86,77.71,77.79,13352.0,66.6023,66.6536,66.5252,66.5937,13352.0
2016-09-08 14:00:00,77.78,77.9,77.77,77.83,21753.0,66.5851,66.6879,66.5766,66.6279,21753.0
2016-09-08 14:30:00,77.82,77.92,77.81,77.9,17977.0,66.6194,66.705,66.6108,66.6879,17977.0
2016-09-08 15:00:00,77.9,77.9,77.66,77.69,65374.0,66.6879,66.6879,66.4824,66.5081,65374.0
2016-09-08 15:30:00,77.69,77.78,77.61,77.62,116549.0,66.5081,66.5851,66.4396,66.4482,116549.0
2016-09-09 09:30:00,77.02,77.06,76.39,76.42,53947.0,65.9345,65.9688,65.3952,65.4209,53947.0
2016-09-09 10:00:00,76.43,76.73,76.36,76.69,28326.0,65.4294,65.6863,65.3695,65.652,28326.0
2016-09-09 10:30:00,76.69,76.69,76.11,76.21,57676.0,65.652,65.652,65.1555,65.2411,57676.0
2016-09-09 11:00:00,76.25,76.39,76.08,76.39,34190.0,65.2753,65.3952,65.1298,65.3952,34190.0
2016-09-09 11:30:00,76.38,76.5,76.27,76.32,47048.0,65.3866,65.4894,65.2925,65.3353,47048.0
2016-09-09 12:00:00,76.34,76.34,76.1,76.15,27518.0,65.3524,65.3524,65.1469,65.1897,27518.0
2016-09-09 12:30:00,76.14,76.17,76.06,76.14,26759.0,65.1812,65.2069,65.1127,65.1812,26759.0
2016-09-09 13:00:00,76.14,76.14,75.88,75.96,47092.0,65.1812,65.1812,64.9586,65.0271,47092.0
2016-09-09 13:30:00,75.98,76.03,75.75,75.89,178978.0,65.0442,65.087,64.8473,64.9672,178978.0
2016-09-09 14:00:00,75.88,75.88,75.58,75.77,23169.0,64.9586,64.9586,64.7018,64.8644,23169.0
2016-09-09 14:30:00,75.77,75.8,75.5,75.72,27283.0,64.8644,64.8901,64.6333,64.8216,27283.0
2016-09-09 15:00:00,75.75,75.87,75.57,75.81,54501.0,64.8473,64.95,64.6932,64.8987,54501.0
2016-09-09 15:30:00,75.84,75.86,75.33,75.33,154935.0,64.9244,64.9415,64.4878,64.4878,154935.0
2016-09-12 09:30:00,74.96,75.33,74.68,75.19,41424.0,64.171,64.4878,63.9313,64.3679,41424.0
2016-09-12 10:00:00,75.2,75.63,75.19,75.54,14423.0,64.3765,64.7446,64.3679,64.6675,14423.0
2016-09-12 10:30:00,75.55,75.55,75.34,75.49,14505.0,64.6761,64.6761,64.4963,64.6247,14505.0
2016-09-12 11:00:00,75.49,75.58,75.38,75.5,15475.0,64.6247,64.7018,64.5306,64.6333,15475.0
2016-09-12 11:30:00,75.51,75.73,75.44,75.61,12645.0,64.6419,64.8302,64.5819,64.7275,12645.0
2016-09-12 12:00:00,75.63,75.7,75.51,75.6,19505.0,64.7446,64.8045,64.6419,64.7189,19505.0
2016-09-12 12:30:00,75.62,75.77,75.59,75.76,27666.0,64.736,64.8644,64.7103,64.8559,27666.0
2016-09-12 13:00:00,75.77,76.1,75.71,75.72,27187.0,64.8644,65.1469,64.8131,64.8216,27187.0
2016-09-12 13:30:00,75.72,75.96,75.6,75.95,15984.0,64.8216,65.0271,64.7189,65.0185,15984.0
2016-09-12 14:00:00,75.93,76.33,75.93,76.3,26253.0,65.0014,65.3438,65.0014,65.3181,26253.0
2016-09-12 14:30:00,76.28,76.42,76.23,76.27,20628.0,65.301,65.4209,65.2582,65.2925,20628.0
2016-09-12 15:00:00,76.28,76.34,76.15,76.29,36039.0,65.301,65.3524,65.1897,65.3096,36039.0
2016-09-12 15:30:00,76.29,76.51,76.26,76.3,76072.0,65.3096,65.4979,65.2839,65.3181,76072.0
2016-09-13 09:30:00,75.81,76.12,75.58,75.93,26937.0,64.8987,65.1641,64.7018,65.0014,26937.0
2016-09-13 10:00:00,75.93,76.15,75.64,75.75,13486.0,65.0014,65.1897,64.7531,64.8473,13486.0
2016-09-13 10:30:00,75.72,76.01,75.59,75.64,13623.0,64.8216,65.0699,64.7103,64.7531,13623.0
2016-09-13 11:00:00,75.65,75.7,75.44,75.64,16281.0,64.7617,64.8045,64.5819,64.7531,16281.0
2016-09-13 11:30:00,75.53,75.74,75.4,75.72,15586.0,64.659,64.8387,64.5477,64.8216,15586.0
2016-09-13 12:00:00,75.73,75.79,75.51,75.51,11385.0,64.8302,64.8816,64.6419,64.6419,11385.0
2016-09-13 12:30:00,75.43,75.51,75.32,75.36,13359.0,64.5734,64.6419,64.4792,64.5134,13359.0
2016-09-13 13:00:00,75.36,75.85,75.22,75.8,15954.0,64.5134,64.9329,64.3936,64.8901,15954.0
2016-09-13 13:30:00,75.85,75.97,75.53,75.59,23662.0,64.9329,65.0356,64.659,64.7103,23662.0
2016-09-13 14:00:00,75.6,75.63,75.44,75.47,19723.0,64.7189,64.7446,64.5819,64.6076,19723.0
2016-09-13 14:30:00,75.47,75.8,75.4,75.49,27563.0,64.6076,64.8901,64.5477,64.6247,27563.0
2016-09-13 15:00:00,75.48,75.75,75.31,75.71,32217.0,64.6162,64.8473,64.4706,64.8131,32217.0
2016-09-13 15:30:00,75.7,75.83,75.45,75.61,93200.0,64.8045,64.9158,64.5905,64.7275,93200.0
2016-09-14 09:30:00,75.5,75.85,75.41,75.59,12508.0,64.6333,64.9329,64.5562,64.7103,12508.0
2016-09-14 10:00:00,75.6,75.88,75.6,75.88,5589.0,64.7189,64.9586,64.7189,64.9586,5589.0
2016-09-14 10:30:00,75.99,76.0,75.44,75.44,11674.0,65.0528,65.0613,64.5819,64.5819,11674.0
2016-09-14 11:00:00,75.46,75.68,75.38,75.61,8816.0,64.599,64.7874,64.5306,64.7275,8816.0
2016-09-14 11:30:00,75.56,75.67,75.41,75.66,9295.0,64.6847,64.7788,64.5562,64.7703,9295.0
2016-09-14 12:00:00,75.66,75.7,75.54,75.63,6856.0,64.7703,64.8045,64.6675,64.7446,6856.0
2016-09-14 12:30:00,75.63,75.65,75.39,75.44,8134.0,64.7446,64.7617,64.5391,64.5819,8134.0
2016-09-14 13:00:00,75.42,75.56,75.42,75.53,6618.0,64.5648,64.6847,64.5648,64.659,6618.0
2016-09-14 13:30:00,75.53,75.58,75.42,75.52,20411.0,64.659,64.7018,64.5648,64.6504,20411.0
2016-09-14 14:00:00,75.54,75.56,75.31,75.44,19824.0,64.6675,64.6847,64.4706,64.5819,19824.0
2016-09-14 14:30:00,75.43,75.68,75.38,75.59,8485.0,64.5734,64.7874,64.5306,64.7103,8485.0
2016-09-14 15:00:00,75.59,75.61,75.42,75.45,41999.0,64.7103,64.7275,64.5648,64.5905,41999.0
2016-09-14 15:30:00,75.45,75.61,75.42,75.53,97758.0,64.5905,64.7275,64.5648,64.659,97758.0
2016-09-15 09:30:00,75.57,76.11,75.41,75.95,24827.0,64.6932,65.1555,64.5562,65.0185,24827.0
2016-09-15 10:00:00,75.95,76.17,75.79,76.07,12158.0,65.0185,65.2069,64.8816,65.1213,12158.0
2016-09-15 10:30:00,76.09,76.28,75.95,76.19,13595.0,65.1384,65.301,65.0185,65.224,13595.0
2016-09-15 11:00:00,76.21,76.45,76.19,76.45,13799.0,65.2411,65.4466,65.224,65.4466,13799.0
2016-09-15 11:30:00,76.48,76.64,76.42,76.42,15307.0,65.4722,65.6092,65.4209,65.4209,15307.0
2016-09-15 12:00:00,76.42,76.5,76.38,76.38,11271.0,65.4209,65.4894,65.3866,65.3866,11271.0
2016-09-15 12:30:00,76.37,76.45,76.27,76.44,10917.0,65.3781,65.4466,65.2925,65.438,10917.0
2016-09-15 13:00:00,76.44,76.59,76.38,76.48,16663.0,65.438,65.5664,65.3866,65.4722,16663.0
2016-09-15 13:30:00,76.49,76.69,76.49,76.66,17956.0,65.4808,65.652,65.4808,65.6263,17956.0
2016-09-15 14:00:00,76.65,76.84,76.59,76.82,16923.0,65.6178,65.7804,65.5664,65.7633,16923.0
2016-09-15 14:30:00,76.83,76.86,76.75,76.84,20855.0,65.7719,65.7975,65.7034,65.7804,20855.0
2016-09-15 15:00:00,76.84,76.95,76.71,76.77,25934.0,65.7804,65.8746,65.6691,65.7205,25934.0
2016-09-15 15:30:00,76.77,76.93,76.73,76.83,83765.0,65.7205,65.8575,65.6863,65.7719,83765.0
2016-09-16 09:30:00,76.91,77.25,76.51,76.77,119480.0,65.8404,66.1314,65.4979,65.7205,119480.0
2016-09-16 10:00:00,76.72,76.75,76.4,76.59,37586.0,65.6777,65.7034,65.4038,65.5664,37586.0
2016-09-16 10:30:00,76.62,76.93,76.58,76.88,19011.0,65.5921,65.8575,65.5578,65.8147,19011.0
2016-09-16 11:00:00,76.85,76.88,76.63,76.77,23095.0,65.789,65.8147,65.6007,65.7205,23095.0
2016-09-16 11:30:00,76.78,76.96,76.76,76.96,15025.0,65.7291,65.8832,65.7119,65.8832,15025.0
2016-09-16 12:00:00,76.96,76.98,76.81,76.81,12646.0,65.8832,65.9003,65.7547,65.7547,12646.0
2016-09-16 12:30:00,76.82,76.84,76.69,76.73,11154.0,65.7633,65.7804,65.652,65.6863,11154.0
2016-09-16 13:00:00,76.73,76.82,76.66,76.66,15033.0,65.6863,65.7633,65.6263,65.6263,15033.0
2016-09-16 13:30:00,76.65,76.69,76.54,76.69,11202.0,65.6178,65.652,65.5236,65.652,11202.0
2016-09-16 14:00:00,76.68,76.77,76.61,76.7,17844.0,65.6435,65.7205,65.5835,65.6606,17844.0
2016-09-16 14:30:00,76.73,76.79,76.64,76.64,25598.0,65.6863,65.7376,65.6092,65.6092,25598.0
2016-09-16 15:00:00,76.65,76.68,76.5,76.54,30320.0,65.6178,65.6435,65.4894,65.5236,30320.0
2016-09-16 15:30:00,76.53,76.69,76.4,76.41,144323.0,65.515,65.652,65.4038,65.4123,144323.0
2016-09-19 09:30:00,76.95,77.47,76.89,77.39,14169.0,65.8746,66.3198,65.8232,66.2513,14169.0
2016-09-19 10:00:00,77.42,77.49,77.19,77.27,7398.0,66.2769,66.3369,66.0801,66.1485,7398.0
2016-09-19 10:30:00,77.32,77.32,77.17,77.28,11685.0,66.1913,66.1913,66.0629,66.1571,11685.0
2016-09-19 11:00:00,77.3,77.34,77.21,77.27,20067.0,66.1742,66.2085,66.0972,66.1485,20067.0
2016-09-19 11:30:00,77.31,77.58,77.28,77.48,15138.0,66.1828,66.4139,66.1571,66.3283,15138.0
2016-09-19 12:00:00,77.48,77.62,77.31,77.38,26169.0,66.3283,66.4482,66.1828,66.2427,26169.0
2016-09-19 12:30:00,77.41,77.43,77.27,77.29,28695.0,66.2684,66.2855,66.1485,66.1657,28695.0
2016-09-19 13:00:00,77.27,77.41,77.27,77.36,20917.0,66.1485,66.2684,66.1485,66.2256,20917.0
2016-09-19 13:30:00,77.36,77.41,77.16,77.33,98231.0,66.2256,66.2684,66.0544,66.1999,98231.0
2016-09-19 14:00:00,77.31,77.4,77.21,77.23,27737.0,66.1828,66.2598,66.0972,66.1143,27737.0
2016-09-19 14:30:00,77.24,77.69,77.2,77.68,65103.0,66.1229,66.5081,66.0886,66.4995,65103.0
2016-09-19 15:00:00,77.67,77.72,77.53,77.57,32474.0,66.491,66.5338,66.3711,66.4054,32474.0
2016-09-19 15:30:00,77.57,77.61,77.41,77.47,96965.0,66.4054,66.4396,66.2684,66.3198,96965.0
2016-09-20 09:30:00,78.01,78.02,77.65,77.97,23520.0,66.782,66.7906,66.4738,66.7478,23520.0
2016-09-20 10:00:00,77.96,77.99,77.83,77.99,12194.0,66.7392,66.7649,66.6279,66.7649,12194.0
2016-09-20 10:30:00,77.97,77.97,77.83,77.87,31612.0,66.7478,66.7478,66.6279,66.6622,31612.0
2016-09-20 11:00:00,77.86,77.91,77.62,77.63,17190.0,66.6536,66.6964,66.4482,66.4567,17190.0
2016-09-20 11:30:00,77.63,77.85,77.61,77.73,13609.0,66.4567,66.6451,66.4396,66.5423,13609.0
2016-09-20 12:00:00,77.72,77.86,77.71,77.86,13427.0,66.5338,66.6536,66.5252,66.6536,13427.0
2016-09-20 12:30:00,77.86,77.86,77.69,77.69,12343.0,66.6536,66.6536,66.5081,66.5081,12343.0
2016-09-20 13:00:00,77.71,77.78,77.64,77.73,18718.0,66.5252,66.5851,66.4653,66.5423,18718.0
2016-09-20 13:30:00,77.71,77.83,77.65,77.82,24362.0,66.5252,66.6279,66.4738,66.6194,24362.0
2016-09-20 14:00:00,77.81,77.91,77.78,77.89,31742.0,66.6108,66.6964,66.5851,66.6793,31742.0
2016-09-20 14:30:00,77.89,78.01,77.87,77.96,33090.0,66.6793,66.782,66.6622,66.7392,33090.0
2016-09-20 15:00:00,77.96,77.98,77.86,77.9,38109.0,66.7392,66.7563,66.6536,66.6879,38109.0
2016-09-20 15:30:00,77.89,77.89,77.58,77.58,114023.0,66.6793,66.6793,66.4139,66.4139,114023.0
2016-09-21 09:30:00,77.66,78.15,77.66,78.04,17821.0,66.4824,66.9019,66.4824,66.8077,17821.0
2016-09-21 10:00:00,77.97,78.11,77.82,77.97,19065.0,66.7478,66.8676,66.6194,66.7478,19065.0
2016-09-21 10:30:00,77.97,78.01,77.79,77.79,13776.0,66.7478,66.782,66.5937,66.5937,13776.0
2016-09-21 11:00:00,77.79,77.8,77.53,77.69,11228.0,66.5937,66.6023,66.3711,66.5081,11228.0
2016-09-21 11:30:00,77.71,77.73,77.58,77.7,9710.0,66.5252,66.5423,66.4139,66.5166,9710.0
2016-09-21 12:00:00,77.71,77.75,77.47,77.47,11851.0,66.5252,66.5595,66.3198,66.3198,11851.0
2016-09-21 12:30:00,77.47,77.56,77.28,77.54,6665.0,66.3198,66.3968,66.1571,66.3797,6665.0
2016-09-21 13:00:00,77.56,77.63,77.54,77.59,20571.0,66.3968,66.4567,66.3797,66.4225,20571.0
2016-09-21 13:30:00,77.58,77.67,77.52,77.6,11874.0,66.4139,66.491,66.3626,66.431,11874.0
2016-09-21 14:00:00,77.52,78.0,77.52,77.58,18509.0,66.3626,66.7735,66.3626,66.4139,18509.0
2016-09-21 14:30:00,77.62,77.89,77.5,77.87,11677.0,66.4482,66.6793,66.3454,66.6622,11677.0
2016-09-21 15:00:00,77.88,78.08,77.82,77.86,45862.0,66.6707,66.842,66.6194,66.6536,45862.0
2016-09-21 15:30:00,77.87,78.18,77.87,78.13,101454.0,66.6622,66.9276,66.6622,66.8848,101454.0
2016-09-22 09:30:00,78.77,78.96,78.54,78.67,65400.0,67.4326,67.5953,67.2357,67.347,65400.0
2016-09-22 10:00:00,78.65,78.79,78.28,78.28,80771.0,67.3299,67.4498,67.0132,67.0132,80771.0
2016-09-22 10:30:00,78.33,78.58,78.31,78.53,14800.0,67.056,67.27,67.0388,67.2272,14800.0
2016-09-22 11:00:00,78.5,78.5,78.2,78.29,14657.0,67.2015,67.2015,66.9447,67.0217,14657.0
2016-09-22 11:30:00,78.3,78.39,78.23,78.26,34715.0,67.0303,67.1073,66.9704,66.996,34715.0
2016-09-22 12:00:00,78.27,78.42,78.24,78.42,16910.0,67.0046,67.133,66.9789,67.133,16910.0
2016-09-22 12:30:00,78.42,78.5,78.34,78.48,19168.0,67.133,67.2015,67.0645,67.1844,19168.0
2016-09-22 13:00:00,78.51,78.71,78.49,78.56,22323.0,67.2101,67.3813,67.1929,67.2529,22323.0
2016-09-22 13:30:00,78.57,78.72,78.56,78.63,25678.0,67.2614,67.3898,67.2529,67.3128,25678.0
2016-09-22 14:00:00,78.63,78.67,78.44,78.53,21346.0,67.3128,67.347,67.1501,67.2272,21346.0
2016-09-22 14:30:00,78.51,78.71,78.45,78.69,18321.0,67.2101,67.3813,67.1587,67.3642,18321.0
2016-09-22 15:00:00,78.67,78.77,78.61,78.77,30595.0,67.347,67.4326,67.2957,67.4326,30595.0
2016-09-22 15:30:00,78.77,78.89,78.75,78.83,134373.0,67.4326,67.5354,67.4155,67.484,134373.0
2016-09-23 09:30:00,78.4,78.89,78.2,78.23,29162.0,67.1159,67.5354,66.9447,66.9704,29162.0
2016-09-23 10:00:00,78.23,78.34,78.14,78.31,17184.0,66.9704,67.0645,66.8933,67.0388,17184.0
2016-09-23 10:30:00,78.29,78.41,78.2,78.2,12138.0,67.0217,67.1245,66.9447,66.9447,12138.0
2016-09-23 11:00:00,78.16,78.32,78.13,78.2,19166.0,66.9104,67.0474,66.8848,66.9447,19166.0
2016-09-23 11:30:00,78.21,78.41,78.19,78.38,10593.0,66.9532,67.1245,66.9361,67.0988,10593.0
2016-09-23 12:00:00,78.39,78.51,78.35,78.47,8284.0,67.1073,67.2101,67.0731,67.1758,8284.0
2016-09-23 12:30:00,78.46,78.47,78.34,78.41,10122.0,67.1673,67.1758,67.0645,67.1245,10122.0
2016-09-23 13:00:00,78.4,78.44,78.31,78.42,7370.0,67.1159,67.1501,67.0388,67.133,7370.0
2016-09-23 13:30:00,78.41,78.42,78.3,78.3,8417.0,67.1245,67.133,67.0303,67.0303,8417.0
2016-09-23 14:00:00,78.29,78.32,78.22,78.25,11903.0,67.0217,67.0474,66.9618,66.9875,11903.0
2016-09-23 14:30:00,78.24,78.43,78.23,78.43,10635.0,66.9789,67.1416,66.9704,67.1416,10635.0
2016-09-23 15:00:00,78.42,78.45,78.32,78.36,21035.0,67.133,67.1587,67.0474,67.0817,21035.0
2016-09-23 15:30:00,78.37,78.48,78.25,78.26,53613.0,67.0902,67.1844,66.9875,66.996,53613.0
2016-09-26 09:30:00,77.78,78.2,77.74,78.17,12553.0,66.5851,66.9447,66.5509,66.919,12553.0
2016-09-26 10:00:00,78.17,78.29,78.07,78.07,16788.0,66.919,67.0217,66.8334,66.8334,16788.0
2016-09-26 10:30:00,78.08,78.21,78.04,78.12,17831.0,66.842,66.9532,66.8077,66.8762,17831.0
2016-09-26 11:00:00,78.14,78.19,78.01,78.04,11186.0,66.8933,66.9361,66.782,66.8077,11186.0
2016-09-26 11:30:00,78.03,78.16,77.99,77.99,9860.0,66.7991,66.9104,66.7649,66.7649,9860.0
2016-09-26 12:00:00,77.98,78.01,77.95,77.96,6977.0,66.7563,66.782,66.7307,66.7392,6977.0
2016-09-26 12:30:00,77.98,78.0,77.86,77.91,16750.0,66.7563,66.7735,66.6536,66.6964,16750.0
2016-09-26 13:00:00,77.92,77.92,77.7,77.72,15867.0,66.705,66.705,66.5166,66.5338,15867.0
2016-09-26 13:30:00,77.66,77.66,77.54,77.54,25213.0,66.4824,66.4824,66.3797,66.3797,25213.0
2016-09-26 14:00:00,77.6,77.74,77.52,77.72,25215.0,66.431,66.5509,66.3626,66.5338,25215.0
2016-09-26 14:30:00,77.73,77.74,77.51,77.52,14382.0,66.5423,66.5509,66.354,66.3626,14382.0
2016-09-26 15:00:00,77.52,77.59,77.44,77.58,27094.0,66.3626,66.4225,66.2941,66.4139,27094.0
2016-09-26 15:30:00,77.58,77.63,77.4,77.46,93442.0,66.4139,66.4567,66.2598,66.3112,93442.0
2016-09-27 09:30:00,77.29,77.54,77.11,77.54,17454.0,66.1657,66.3797,66.0116,66.3797,17454.0
2016-09-27 10:00:00,77.56,77.8,77.5,77.55,14426.0,66.3968,66.6023,66.3454,66.3882,14426.0
2016-09-27 10:30:00,77.53,77.56,77.36,77.38,18194.0,66.3711,66.3968,66.2256,66.2427,18194.0
2016-09-27 11:00:00,77.37,77.52,77.37,77.52,13180.0,66.2341,66.3626,66.2341,66.3626,13180.0
2016-09-27 11:30:00,77.54,77.6,77.39,77.52,11968.0,66.3797,66.431,66.2513,66.3626,11968.0
2016-09-27 12:00:00,77.53,77.77,77.47,77.71,15509.0,66.3711,66.5766,66.3198,66.5252,15509.0
2016-09-27 12:30:00,77.75,77.85,77.68,77.77,9794.0,66.5595,66.6451,66.4995,66.5766,9794.0
2016-09-27 13:00:00,77.76,77.85,77.75,77.81,15004.0,66.568,66.6451,66.5595,66.6108,15004.0
2016-09-27 13:30:00,77.88,77.88,77.72,77.72,13295.0,66.6707,66.6707,66.5338,66.5338,13295.0
2016-09-27 14:00:00,77.73,77.83,77.69,77.75,14896.0,66.5423,66.6279,66.5081,66.5595,14896.0
2016-09-27 14:30:00,77.74,77.8,77.66,77.72,19790.0,66.5509,66.6023,66.4824,66.5338,19790.0
2016-09-27 15:00:00,77.73,77.82,77.69,77.78,30088.0,66.5423,66.6194,66.5081,66.5851,30088.0
2016-09-27 15:30:00,77.78,77.83,77.71,77.78,68776.0,66.5851,66.6279,66.5252,66.5851,68776.0
2016-09-28 09:30:00,77.93,78.3,77.93,78.23,12990.0,66.7135,67.0303,66.7135,66.9704,12990.0
2016-09-28 10:00:00,78.23,78.28,78.11,78.27,6221.0,66.9704,67.0132,66.8676,67.0046,6221.0
2016-09-28 10:30:00,78.35,78.35,77.89,77.94,10946.0,67.0731,67.0731,66.6793,66.7221,10946.0
2016-09-28 11:00:00,77.92,77.97,77.8,77.89,7449.0,66.705,66.7478,66.6023,66.6793,7449.0
2016-09-28 11:30:00,77.86,78.04,77.8,77.92,5008.0,66.6536,66.8077,66.6023,66.705,5008.0
2016-09-28 12:00:00,77.92,77.95,77.81,77.87,6372.0,66.705,66.7307,66.6108,66.6622,6372.0
2016-09-28 12:30:00,77.86,77.89,77.77,77.83,4034.0,66.6536,66.6793,66.5766,66.6279,4034.0
2016-09-28 13:00:00,77.84,78.01,77.83,77.96,5730.0,66.6365,66.782,66.6279,66.7392,5730.0
2016-09-28 13:30:00,77.99,78.14,77.99,78.07,8438.0,66.7649,66.8933,66.7649,66.8334,8438.0
2016-09-28 14:00:00,78.1,78.45,78.09,78.33,14354.0,66.8591,67.1587,66.8505,67.056,14354.0
2016-09-28 14:30:00,78.35,78.45,78.32,78.4,21507.0,67.0731,67.1587,67.0474,67.1159,21507.0
2016-09-28 15:00:00,78.4,78.4,78.29,78.31,25725.0,67.1159,67.1159,67.0217,67.0388,25725.0
2016-09-28 15:30:00,78.3,78.38,78.24,78.3,82955.0,67.0303,67.0988,66.9789,67.0303,82955.0
2016-09-29 09:30:00,78.06,78.15,77.9,78.04,10684.0,66.8248,66.9019,66.6879,66.8077,10684.0
2016-09-29 10:00:00,78.09,78.28,77.84,78.0,11499.0,66.8505,67.0132,66.6365,66.7735,11499.0
2016-09-29 10:30:00,77.95,78.04,77.87,77.92,10704.0,66.7307,66.8077,66.6622,66.705,10704.0
2016-09-29 11:00:00,77.88,77.88,77.68,77.84,14012.0,66.6707,66.6707,66.4995,66.6365,14012.0
2016-09-29 11:30:00,77.84,77.91,77.76,77.76,7702.0,66.6365,66.6964,66.568,66.568,7702.0
2016-09-29 12:00:00,77.75,77.93,77.71,77.87,11280.0,66.5595,66.7135,66.5252,66.6622,11280.0
2016-09-29 12:30:00,77.85,77.85,77.06,77.14,29592.0,66.6451,66.6451,65.9688,66.0372,29592.0
2016-09-29 13:00:00,77.15,77.32,76.94,77.23,17375.0,66.0458,66.1913,65.866,66.1143,17375.0
2016-09-29 13:30:00,77.18,77.37,76.96,77.0,16274.0,66.0715,66.2341,65.8832,65.9174,16274.0
2016-09-29 14:00:00,77.03,77.31,77.02,77.29,12961.0,65.9431,66.1828,65.9345,66.1657,12961.0
2016-09-29 14:30:00,77.32,77.48,77.21,77.24,25618.0,66.1913,66.3283,66.0972,66.1229,25618.0
2016-09-29 15:00:00,77.23,77.28,77.03,77.2,19330.0,66.1143,66.1571,65.9431,66.0886,19330.0
2016-09-29 15:30:00,77.21,77.34,77.03,77.06,71415.0,66.0972,66.2085,65.9431,65.9688,71415.0
2016-09-30 09:30:00,77.57,77.93,77.21,77.29,16910.0,66.4054,66.7135,66.0972,66.1657,16910.0
2016-09-30 10:00:00,77.19,77.3,76.99,77.23,32085.0,66.0801,66.1742,65.9088,66.1143,32085.0
2016-09-30 10:30:00,77.25,77.31,76.95,77.02,24059.0,66.1314,66.1828,65.8746,65.9345,24059.0
2016-09-30 11:00:00,77.05,77.64,77.05,77.43,23294.0,65.9602,66.4653,65.9602,66.2855,23294.0
2016-09-30 11:30:00,77.52,77.65,77.4,77.54,12821.0,66.3626,66.4738,66.2598,66.3797,12821.0
2016-09-30 12:00:00,77.54,77.89,77.53,77.87,17664.0,66.3797,66.6793,66.3711,66.6622,17664.0
2016-09-30 12:30:00,77.86,77.89,77.74,77.74,16081.0,66.6536,66.6793,66.5509,66.5509,16081.0
2016-09-30 13:00:00,77.73,77.85,77.7,77.7,9409.0,66.5423,66.6451,66.5166,66.5166,9409.0
2016-09-30 13:30:00,77.7,77.92,77.69,77.89,16152.0,66.5166,66.705,66.5081,66.6793,16152.0
2016-09-30 14:00:00,77.89,77.94,77.84,77.94,15357.0,66.6793,66.7221,66.6365,66.7221,15357.0
2016-09-30 14:30:00,77.92,77.97,77.83,77.92,19226.0,66.705,66.7478,66.6279,66.705,19226.0
2016-09-30 15:00:00,77.94,78.01,77.85,77.85,30700.0,66.7221,66.782,66.6451,66.6451,30700.0
2016-09-30 15:30:00,77.85,78.05,77.79,77.8,98600.0,66.6451,66.8163,66.5937,66.6023,98600.0
2016-10-03 09:30:00,77.36,77.75,77.08,77.35,32908.0,66.2256,66.5595,65.9859,66.217,32908.0
2016-10-03 10:00:00,77.35,77.64,77.33,77.53,56561.0,66.217,66.4653,66.1999,66.3711,56561.0
2016-10-03 10:30:00,77.51,77.68,77.43,77.68,31161.0,66.354,66.4995,66.2855,66.4995,31161.0
2016-10-03 11:00:00,77.69,77.73,77.63,77.7,33958.0,66.5081,66.5423,66.4567,66.5166,33958.0
2016-10-03 11:30:00,77.68,77.73,77.51,77.56,50379.0,66.4995,66.5423,66.354,66.3968,50379.0
2016-10-03 12:00:00,77.53,77.65,77.47,77.6,92045.0,66.3711,66.4738,66.3198,66.431,92045.0
2016-10-03 12:30:00,77.58,77.67,77.49,77.62,27151.0,66.4139,66.491,66.3369,66.4482,27151.0
2016-10-03 13:00:00,77.63,77.72,77.52,77.72,22136.0,66.4567,66.5338,66.3626,66.5338,22136.0
2016-10-03 13:30:00,77.71,77.81,77.66,77.77,32660.0,66.5252,66.6108,66.4824,66.5766,32660.0
2016-10-03 14:00:00,77.78,77.88,77.77,77.79,42132.0,66.5851,66.6707,66.5766,66.5937,42132.0
2016-10-03 14:30:00,77.8,77.85,77.69,77.84,67293.0,66.6023,66.6451,66.5081,66.6365,67293.0
2016-10-03 15:00:00,77.85,78.0,77.77,77.9,75208.0,66.6451,66.7735,66.5766,66.6879,75208.0
2016-10-03 15:30:00,77.9,78.08,77.8,78.04,130214.0,66.6879,66.842,66.6023,66.8077,130214.0
2016-10-04 09:30:00,78.11,78.33,77.75,78.24,17524.0,66.8676,67.056,66.5595,66.9789,17524.0
2016-10-04 10:00:00,78.22,78.22,77.74,77.97,25840.0,66.9618,66.9618,66.5509,66.7478,25840.0
2016-10-04 10:30:00,77.95,78.13,77.83,78.05,51033.0,66.7307,66.8848,66.6279,66.8163,51033.0
2016-10-04 11:00:00,78.05,78.07,77.27,77.28,55660.0,66.8163,66.8334,66.1485,66.1571,55660.0
2016-10-04 11:30:00,77.3,77.44,76.95,76.96,82288.0,66.1742,66.2941,65.8746,65.8832,82288.0
2016-10-04 12:00:00,76.97,76.97,76.74,76.83,18023.0,65.8917,65.8917,65.6948,65.7719,18023.0
2016-10-04 12:30:00,76.8,76.9,76.68,76.73,17462.0,65.7462,65.8318,65.6435,65.6863,17462.0
2016-10-04 13:00:00,76.7,76.82,76.39,76.49,28204.0,65.6606,65.7633,65.3952,65.4808,28204.0
2016-10-04 13:30:00,76.51,76.55,76.19,76.23,33767.0,65.4979,65.5322,65.224,65.2582,33767.0
2016-10-04 14:00:00,76.2,76.32,75.76,75.85,75252.0,65.2325,65.3353,64.8559,64.9329,75252.0
2016-10-04 14:30:00,75.86,75.93,75.55,75.63,67356.0,64.9415,65.0014,64.6761,64.7446,67356.0
2016-10-04 15:00:00,75.63,75.73,75.56,75.7,65617.0,64.7446,64.8302,64.6847,64.8045,65617.0
2016-10-04 15:30:00,75.71,75.84,75.66,75.76,197553.0,64.8131,64.9244,64.7703,64.8559,197553.0
2016-10-05 09:30:00,75.78,76.29,75.54,76.26,23218.0,64.873,65.3096,64.6675,65.2839,23218.0
2016-10-05 10:00:00,76.26,76.37,76.14,76.25,17393.0,65.2839,65.3781,65.1812,65.2753,17393.0
2016-10-05 10:30:00,76.29,76.43,76.22,76.43,63585.0,65.3096,65.4294,65.2497,65.4294,63585.0
2016-10-05 11:00:00,76.43,76.58,76.29,76.42,25581.0,65.4294,65.5578,65.3096,65.4209,25581.0
2016-10-05 11:30:00,76.42,76.46,76.14,76.32,19218.0,65.4209,65.4551,65.1812,65.3353,19218.0
2016-10-05 12:00:00,76.36,76.47,76.33,76.41,13530.0,65.3695,65.4637,65.3438,65.4123,13530.0
2016-10-05 12:30:00,76.39,76.56,76.36,76.41,29276.0,65.3952,65.5407,65.3695,65.4123,29276.0
2016-10-05 13:00:00,76.42,76.46,76.23,76.32,46443.0,65.4209,65.4551,65.2582,65.3353,46443.0
2016-10-05 13:30:00,76.33,76.37,76.15,76.25,21535.0,65.3438,65.3781,65.1897,65.2753,21535.0
2016-10-05 14:00:00,76.24,76.26,75.85,75.88,25388.0,65.2668,65.2839,64.9329,64.9586,25388.0
2016-10-05 14:30:00,75.9,76.18,75.88,76.15,31293.0,64.9757,65.2154,64.9586,65.1897,31293.0
2016-10-05 15:00:00,76.14,76.33,76.1,76.18,45221.0,65.1812,65.3438,65.1469,65.2154,45221.0
2016-10-05 15:30:00,76.19,76.26,76.03,76.06,97242.0,65.224,65.2839,65.087,65.1127,97242.0
2016-10-06 09:30:00,75.89,76.25,75.78,75.89,16523.0,64.9672,65.2753,64.873,64.9672,16523.0
2016-10-06 10:00:00,75.84,76.23,75.83,76.18,24697.0,64.9244,65.2582,64.9158,65.2154,24697.0
2016-10-06 10:30:00,76.19,76.47,76.15,76.44,45863.0,65.224,65.4637,65.1897,65.438,45863.0
2016-10-06 11:00:00,76.46,76.5,76.28,76.48,26492.0,65.4551,65.4894,65.301,65.4722,26492.0
2016-10-06 11:30:00,76.53,76.84,76.52,76.82,11895.0,65.515,65.7804,65.5065,65.7633,11895.0
2016-10-06 12:00:00,76.8,77.04,76.8,77.04,25591.0,65.7462,65.9516,65.7462,65.9516,25591.0
2016-10-06 12:30:00,77.07,77.17,77.02,77.14,13028.0,65.9773,66.0629,65.9345,66.0372,13028.0
2016-10-06 13:00:00,77.15,77.26,77.1,77.1,22884.0,66.0458,66.14,66.003,66.003,22884.0
2016-10-06 13:30:00,77.12,77.21,77.1,77.13,17855.0,66.0201,66.0972,66.003,66.0287,17855.0
2016-10-06 14:00:00,77.12,77.2,77.02,77.18,18978.0,66.0201,66.0886,65.9345,66.0715,18978.0
2016-10-06 14:30:00,77.18,77.2,77.1,77.15,25796.0,66.0715,66.0886,66.003,66.0458,25796.0
2016-10-06 15:00:00,77.15,77.36,77.15,77.2,84868.0,66.0458,66.2256,66.0458,66.0886,84868.0
2016-10-06 15:30:00,77.19,77.35,77.18,77.21,83095.0,66.0801,66.217,66.0715,66.0972,83095.0
2016-10-07 09:30:00,77.37,77.37,76.59,76.59,17027.0,66.2341,66.2341,65.5664,65.5664,17027.0
2016-10-07 10:00:00,76.59,76.7,76.55,76.59,33625.0,65.5664,65.6606,65.5322,65.5664,33625.0
2016-10-07 10:30:00,76.57,76.64,76.35,76.35,27649.0,65.5493,65.6092,65.361,65.361,27649.0
2016-10-07 11:00:00,76.38,76.45,76.3,76.39,11585.0,65.3866,65.4466,65.3181,65.3952,11585.0
2016-10-07 11:30:00,76.37,76.37,75.9,76.03,19336.0,65.3781,65.3781,64.9757,65.087,19336.0
2016-10-07 12:00:00,76.03,76.18,75.97,76.16,23128.0,65.087,65.2154,65.0356,65.1983,23128.0
2016-10-07 12:30:00,76.16,76.24,75.97,76.23,26460.0,65.1983,65.2668,65.0356,65.2582,26460.0
2016-10-07 13:00:00,76.24,76.48,76.1,76.48,36359.0,65.2668,65.4722,65.1469,65.4722,36359.0
2016-10-07 13:30:00,76.49,76.73,76.47,76.69,17148.0,65.4808,65.6863,65.4637,65.652,17148.0
2016-10-07 14:00:00,76.72,76.76,76.56,76.6,22901.0,65.6777,65.7119,65.5407,65.575,22901.0
2016-10-07 14:30:00,76.61,76.81,76.61,76.67,21965.0,65.5835,65.7547,65.5835,65.6349,21965.0
2016-10-07 15:00:00,76.67,76.69,76.48,76.48,30642.0,65.6349,65.652,65.4722,65.4722,30642.0
2016-10-07 15:30:00,76.49,76.54,76.4,76.41,70184.0,65.4808,65.5236,65.4038,65.4123,70184.0
2016-10-10 09:30:00,76.93,77.36,76.93,77.27,20816.0,65.8575,66.2256,65.8575,66.1485,20816.0
2016-10-10 10:00:00,77.28,77.28,76.86,76.96,8216.0,66.1571,66.1571,65.7975,65.8832,8216.0
2016-10-10 10:30:00,77.01,77.02,76.74,76.77,10606.0,65.926,65.9345,65.6948,65.7205,10606.0
2016-10-10 11:00:00,76.73,76.74,76.37,76.37,25957.0,65.6863,65.6948,65.3781,65.3781,25957.0
2016-10-10 11:30:00,76.39,76.43,76.36,76.38,11400.0,65.3952,65.4294,65.3695,65.3866,11400.0
2016-10-10 12:00:00,76.37,76.37,76.2,76.28,8087.0,65.3781,65.3781,65.2325,65.301,8087.0
2016-10-10 12:30:00,76.28,76.32,76.19,76.27,15091.0,65.301,65.3353,65.224,65.2925,15091.0
2016-10-10 13:00:00,76.28,76.32,76.27,76.27,9809.0,65.301,65.3353,65.2925,65.2925,9809.0
2016-10-10 13:30:00,76.29,76.29,76.15,76.24,15028.0,65.3096,65.3096,65.1897,65.2668,15028.0
2016-10-10 14:00:00,76.25,76.34,76.23,76.3,20592.0,65.2753,65.3524,65.2582,65.3181,20592.0
2016-10-10 14:30:00,76.3,76.33,76.23,76.25,23758.0,65.3181,65.3438,65.2582,65.2753,23758.0
2016-10-10 15:00:00,76.25,76.36,76.16,76.36,30516.0,65.2753,65.3695,65.1983,65.3695,30516.0
2016-10-10 15:30:00,76.36,76.36,76.19,76.22,107222.0,65.3695,65.3695,65.224,65.2497,107222.0
2016-10-11 09:30:00,75.84,75.94,75.76,75.86,11632.0,64.9244,65.01,64.8559,64.9415,11632.0
2016-10-11 10:00:00,75.86,75.92,75.69,75.69,18848.0,64.9415,64.9928,64.7959,64.7959,18848.0
2016-10-11 10:30:00,75.69,75.9,75.68,75.69,6664.0,64.7959,64.9757,64.7874,64.7959,6664.0
2016-10-11 11:00:00,75.65,75.65,75.42,75.56,17596.0,64.7617,64.7617,64.5648,64.6847,17596.0
2016-10-11 11:30:00,75.55,75.77,75.53,75.73,13825.0,64.6761,64.8644,64.659,64.8302,13825.0
2016-10-11 12:00:00,75.75,75.83,75.75,75.78,5936.0,64.8473,64.9158,64.8473,64.873,5936.0
2016-10-11 12:30:00,75.76,75.95,75.7,75.84,9219.0,64.8559,65.0185,64.8045,64.9244,9219.0
2016-10-11 13:00:00,75.84,75.85,75.45,75.55,8902.0,64.9244,64.9329,64.5905,64.6761,8902.0
2016-10-11 13:30:00,75.57,75.61,75.43,75.45,8270.0,64.6932,64.7275,64.5734,64.5905,8270.0
2016-10-11 14:00:00,75.48,75.59,75.29,75.38,10337.0,64.6162,64.7103,64.4535,64.5306,10337.0
2016-10-11 14:30:00,75.38,75.66,75.38,75.62,10800.0,64.5306,64.7703,64.5306,64.736,10800.0
2016-10-11 15:00:00,75.57,75.63,75.4,75.52,19263.0,64.6932,64.7446,64.5477,64.6504,19263.0
2016-10-11 15:30:00,75.52,75.65,75.49,75.55,65327.0,64.6504,64.7617,64.6247,64.6761,65327.0
2016-10-12 09:30:00,75.8,76.06,75.75,76.0,11219.0,64.8901,65.1127,64.8473,65.0613,11219.0
2016-10-12 10:00:00,75.98,76.12,75.87,75.9,16461.0,65.0442,65.1641,64.95,64.9757,16461.0
2016-10-12 10:30:00,75.93,76.0,75.72,75.82,28167.0,65.0014,65.0613,64.8216,64.9072,28167.0
2016-10-12 11:00:00,75.82,75.99,75.82,75.97,25437.0,64.9072,65.0528,64.9072,65.0356,25437.0
2016-10-12 11:30:00,76.01,76.1,75.94,75.95,22060.0,65.0699,65.1469,65.01,65.0185,22060.0
2016-10-12 12:00:00,75.95,76.05,75.91,76.04,17444.0,65.0185,65.1041,64.9843,65.0956,17444.0
2016-10-12 12:30:00,76.05,76.12,76.03,76.06,22952.0,65.1041,65.1641,65.087,65.1127,22952.0
2016-10-12 13:00:00,76.05,76.13,76.03,76.1,18554.0,65.1041,65.1726,65.087,65.1469,18554.0
2016-10-12 13:30:00,76.11,76.15,76.08,76.15,14810.0,65.1555,65.1897,65.1298,65.1897,14810.0
2016-10-12 14:00:00,76.15,76.24,76.03,76.17,23229.0,65.1897,65.2668,65.087,65.2069,23229.0
2016-10-12 14:30:00,76.17,76.2,76.09,76.09,20491.0,65.2069,65.2325,65.1384,65.1384,20491.0
2016-10-12 15:00:00,76.07,76.23,76.06,76.1,32170.0,65.1213,65.2582,65.1127,65.1469,32170.0
2016-10-12 15:30:00,76.09,76.17,75.99,76.1,62609.0,65.1384,65.2069,65.0528,65.1469,62609.0
2016-10-13 09:30:00,75.38,75.49,74.77,74.9,19535.0,64.5306,64.6247,64.0084,64.1197,19535.0
2016-10-13 10:00:00,74.85,75.14,74.77,75.02,47609.0,64.0768,64.3251,64.0084,64.2224,47609.0
2016-10-13 10:30:00,75.0,75.24,74.89,75.16,31804.0,64.2053,64.4107,64.1111,64.3422,31804.0
2016-10-13 11:00:00,75.14,75.53,75.05,75.47,10399.0,64.3251,64.659,64.2481,64.6076,10399.0
2016-10-13 11:30:00,75.47,75.53,75.41,75.51,9619.0,64.6076,64.659,64.5562,64.6419,9619.0
2016-10-13 12:00:00,75.53,75.74,75.51,75.74,7182.0,64.659,64.8387,64.6419,64.8387,7182.0
2016-10-13 12:30:00,75.74,76.14,75.74,76.08,23894.0,64.8387,65.1812,64.8387,65.1298,23894.0
2016-10-13 13:00:00,76.1,76.17,76.03,76.03,19018.0,65.1469,65.2069,65.087,65.087,19018.0
2016-10-13 13:30:00,76.01,76.17,75.85,76.15,14110.0,65.0699,65.2069,64.9329,65.1897,14110.0
2016-10-13 14:00:00,76.15,76.25,75.99,76.0,16813.0,65.1897,65.2753,65.0528,65.0613,16813.0
2016-10-13 14:30:00,76.01,76.1,75.95,76.08,13173.0,65.0699,65.1469,65.0185,65.1298,13173.0
2016-10-13 15:00:00,76.03,76.03,75.88,75.92,22602.0,65.087,65.087,64.9586,64.9928,22602.0
2016-10-13 15:30:00,75.9,75.95,75.62,75.72,83079.0,64.9757,65.0185,64.736,64.8216,83079.0
2016-10-14 09:30:00,76.18,76.88,76.17,76.7,18348.0,65.2154,65.8147,65.2069,65.6606,18348.0
2016-10-14 10:00:00,76.74,77.1,76.71,76.99,14351.0,65.6948,66.003,65.6691,65.9088,14351.0
2016-10-14 10:30:00,76.99,77.06,76.73,76.82,10771.0,65.9088,65.9688,65.6863,65.7633,10771.0
2016-10-14 11:00:00,76.8,76.82,76.54,76.59,12711.0,65.7462,65.7633,65.5236,65.5664,12711.0
2016-10-14 11:30:00,76.56,76.64,76.47,76.48,11345.0,65.5407,65.6092,65.4637,65.4722,11345.0
2016-10-14 12:00:00,76.5,76.59,76.42,76.52,14330.0,65.4894,65.5664,65.4209,65.5065,14330.0
2016-10-14 12:30:00,76.52,76.67,76.52,76.62,11363.0,65.5065,65.6349,65.5065,65.5921,11363.0
2016-10-14 13:00:00,76.62,76.77,76.57,76.72,23381.0,65.5921,65.7205,65.5493,65.6777,23381.0
2016-10-14 13:30:00,76.71,76.83,76.67,76.76,13954.0,65.6691,65.7719,65.6349,65.7119,13954.0
2016-10-14 14:00:00,76.75,76.78,76.63,76.77,14461.0,65.7034,65.7291,65.6007,65.7205,14461.0
2016-10-14 14:30:00,76.77,76.8,76.52,76.52,18111.0,65.7205,65.7462,65.5065,65.5065,18111.0
2016-10-14 15:00:00,76.55,76.69,76.55,76.64,29704.0,65.5322,65.652,65.5322,65.6092,29704.0
2016-10-14 15:30:00,76.66,76.75,76.44,76.44,77967.0,65.6263,65.7034,65.438,65.438,77967.0
2016-10-17 09:30:00,76.66,77.48,76.66,77.05,22865.0,65.6263,66.3283,65.6263,65.9602,22865.0
2016-10-17 10:00:00,76.99,77.08,76.96,77.03,17950.0,65.9088,65.9859,65.8832,65.9431,17950.0
2016-10-17 10:30:00,77.05,77.05,76.86,76.93,22037.0,65.9602,65.9602,65.7975,65.8575,22037.0
2016-10-17 11:00:00,76.93,77.02,76.9,76.91,18895.0,65.8575,65.9345,65.8318,65.8404,18895.0
2016-10-17 11:30:00,76.93,77.04,76.93,76.98,16963.0,65.8575,65.9516,65.8575,65.9003,16963.0
2016-10-17 12:00:00,76.97,76.98,76.91,76.93,21468.0,65.8917,65.9003,65.8404,65.8575,21468.0
2016-10-17 12:30:00,76.92,76.93,76.87,76.87,20475.0,65.8489,65.8575,65.8061,65.8061,20475.0
2016-10-17 13:00:00,76.86,76.92,76.74,76.76,10463.0,65.7975,65.8489,65.6948,65.7119,10463.0
2016-10-17 13:30:00,76.75,76.85,76.62,76.62,10652.0,65.7034,65.789,65.5921,65.5921,10652.0
2016-10-17 14:00:00,76.58,76.68,76.57,76.6,20667.0,65.5578,65.6435,65.5493,65.575,20667.0
2016-10-17 14:30:00,76.59,76.63,76.4,76.63,25383.0,65.5664,65.6007,65.4038,65.6007,25383.0
2016-10-17 15:00:00,76.62,76.69,76.6,76.62,18197.0,65.5921,65.652,65.575,65.5921,18197.0
2016-10-17 15:30:00,76.62,76.62,76.45,76.52,51459.0,65.5921,65.5921,65.4466,65.5065,51459.0
2016-10-18 09:30:00,77.29,77.48,77.03,77.31,20810.0,66.1657,66.3283,65.9431,66.1828,20810.0
2016-10-18 10:00:00,77.25,77.29,76.88,76.9,25158.0,66.1314,66.1657,65.8147,65.8318,25158.0
2016-10-18 10:30:00,76.91,76.96,76.49,76.67,51616.0,65.8404,65.8832,65.4808,65.6349,51616.0
2016-10-18 11:00:00,76.64,76.82,76.61,76.7,27848.0,65.6092,65.7633,65.5835,65.6606,27848.0
2016-10-18 11:30:00,76.7,76.93,76.61,76.9,13341.0,65.6606,65.8575,65.5835,65.8318,13341.0
2016-10-18 12:00:00,76.89,76.91,76.78,76.78,13941.0,65.8232,65.8404,65.7291,65.7291,13941.0
2016-10-18 12:30:00,76.79,76.81,76.73,76.8,12001.0,65.7376,65.7547,65.6863,65.7462,12001.0
2016-10-18 13:00:00,76.79,76.81,76.74,76.74,8892.0,65.7376,65.7547,65.6948,65.6948,8892.0
2016-10-18 13:30:00,76.74,76.78,76.67,76.7,22451.0,65.6948,65.7291,65.6349,65.6606,22451.0
2016-10-18 14:00:00,76.69,76.73,76.67,76.71,20878.0,65.652,65.6863,65.6349,65.6691,20878.0
2016-10-18 14:30:00,76.75,76.75,76.59,76.65,16686.0,65.7034,65.7034,65.5664,65.6178,16686.0
2016-10-18 15:00:00,76.64,76.64,76.48,76.49,28204.0,65.6092,65.6092,65.4722,65.4808,28204.0
2016-10-18 15:30:00,76.48,76.54,76.42,76.43,81073.0,65.4722,65.5236,65.4209,65.4294,81073.0
2016-10-19 09:30:00,76.62,76.7,76.06,76.1,15905.0,65.5921,65.6606,65.1127,65.1469,15905.0
2016-10-19 10:00:00,76.07,76.1,75.95,76.05,18426.0,65.1213,65.1469,65.0185,65.1041,18426.0
2016-10-19 10:30:00,76.11,76.12,75.94,76.11,13102.0,65.1555,65.1641,65.01,65.1555,13102.0
2016-10-19 11:00:00,76.12,76.4,76.12,76.39,9648.0,65.1641,65.4038,65.1641,65.3952,9648.0
2016-10-19 11:30:00,76.37,76.63,76.35,76.58,17007.0,65.3781,65.6007,65.361,65.5578,17007.0
2016-10-19 12:00:00,76.6,76.87,76.57,76.87,11916.0,65.575,65.8061,65.5493,65.8061,11916.0
2016-10-19 12:30:00,76.85,76.97,76.85,76.92,9648.0,65.789,65.8917,65.789,65.8489,9648.0
2016-10-19 13:00:00,76.93,77.0,76.92,76.96,10568.0,65.8575,65.9174,65.8489,65.8832,10568.0
2016-10-19 13:30:00,76.95,76.95,76.83,76.84,11611.0,65.8746,65.8746,65.7719,65.7804,11611.0
2016-10-19 14:00:00,76.86,77.06,76.85,76.95,13258.0,65.7975,65.9688,65.789,65.8746,13258.0
2016-10-19 14:30:00,76.95,76.95,76.76,76.88,21073.0,65.8746,65.8746,65.7119,65.8147,21073.0
2016-10-19 15:00:00,76.89,76.9,76.77,76.77,25125.0,65.8232,65.8318,65.7205,65.7205,25125.0
2016-10-19 15:30:00,76.77,76.85,76.63,76.66,63715.0,65.7205,65.789,65.6007,65.6263,63715.0
2016-10-20 09:30:00,76.31,76.31,75.76,76.09,12631.0,65.3267,65.3267,64.8559,65.1384,12631.0
2016-10-20 10:00:00,76.12,76.19,75.74,75.8,14401.0,65.1641,65.224,64.8387,64.8901,14401.0
2016-10-20 10:30:00,75.76,75.76,75.35,75.4,15525.0,64.8559,64.8559,64.5049,64.5477,15525.0
2016-10-20 11:00:00,75.37,75.71,75.36,75.67,24706.0,64.522,64.8131,64.5134,64.7788,24706.0
2016-10-20 11:30:00,75.65,75.79,75.57,75.78,50468.0,64.7617,64.8816,64.6932,64.873,50468.0
2016-10-20 12:00:00,75.78,75.94,75.68,75.69,36752.0,64.873,65.01,64.7874,64.7959,36752.0
2016-10-20 12:30:00,75.68,75.89,75.68,75.84,13092.0,64.7874,64.9672,64.7874,64.9244,13092.0
2016-10-20 13:00:00,75.83,76.13,75.82,76.11,23326.0,64.9158,65.1726,64.9072,65.1555,23326.0
2016-10-20 13:30:00,76.09,76.21,75.95,76.05,30190.0,65.1384,65.2411,65.0185,65.1041,30190.0
2016-10-20 14:00:00,76.03,76.15,76.0,76.07,25150.0,65.087,65.1897,65.0613,65.1213,25150.0
2016-10-20 14:30:00,76.07,76.16,76.02,76.14,36822.0,65.1213,65.1983,65.0784,65.1812,36822.0
2016-10-20 15:00:00,76.14,76.2,75.99,76.04,48721.0,65.1812,65.2325,65.0528,65.0956,48721.0
2016-10-20 15:30:00,76.04,76.1,75.91,75.93,123304.0,65.0956,65.1469,64.9843,65.0014,123304.0
2016-10-21 09:30:00,75.4,75.56,74.91,75.51,44956.0,64.5477,64.6847,64.1282,64.6419,44956.0
2016-10-21 10:00:00,75.48,75.52,75.26,75.44,10015.0,64.6162,64.6504,64.4278,64.5819,10015.0
2016-10-21 10:30:00,75.44,75.62,75.4,75.62,22858.0,64.5819,64.736,64.5477,64.736,22858.0
2016-10-21 11:00:00,75.61,75.61,75.33,75.44,11419.0,64.7275,64.7275,64.4878,64.5819,11419.0
2016-10-21 11:30:00,75.49,75.54,75.39,75.48,13891.0,64.6247,64.6675,64.5391,64.6162,13891.0
2016-10-21 12:00:00,75.48,75.61,75.41,75.6,8899.0,64.6162,64.7275,64.5562,64.7189,8899.0
2016-10-21 12:30:00,75.59,75.68,75.54,75.65,15452.0,64.7103,64.7874,64.6675,64.7617,15452.0
2016-10-21 13:00:00,75.65,75.66,75.56,75.56,15866.0,64.7617,64.7703,64.6847,64.6847,15866.0
2016-10-21 13:30:00,75.55,75.72,75.47,75.65,23429.0,64.6761,64.8216,64.6076,64.7617,23429.0
2016-10-21 14:00:00,75.64,75.66,75.57,75.57,10546.0,64.7531,64.7703,64.6932,64.6932,10546.0
2016-10-21 14:30:00,75.6,75.67,75.57,75.62,17495.0,64.7189,64.7788,64.6932,64.736,17495.0
2016-10-21 15:00:00,75.62,75.65,75.51,75.54,16805.0,64.736,64.7617,64.6419,64.6675,16805.0
2016-10-21 15:30:00,75.55,75.57,75.46,75.49,70475.0,64.6761,64.6932,64.599,64.6247,70475.0
2016-10-24 09:30:00,76.11,76.51,75.78,76.16,32455.0,65.1555,65.4979,64.873,65.1983,32455.0
2016-10-24 10:00:00,76.14,76.14,75.58,75.72,29213.0,65.1812,65.1812,64.7018,64.8216,29213.0
2016-10-24 10:30:00,75.73,76.07,75.73,76.05,19207.0,64.8302,65.1213,64.8302,65.1041,19207.0
2016-10-24 11:00:00,76.05,76.1,75.74,75.75,25208.0,65.1041,65.1469,64.8387,64.8473,25208.0
2016-10-24 11:30:00,75.73,75.78,75.64,75.75,46499.0,64.8302,64.873,64.7531,64.8473,46499.0
2016-10-24 12:00:00,75.73,75.92,75.73,75.85,17248.0,64.8302,64.9928,64.8302,64.9329,17248.0
2016-10-24 12:30:00,75.84,75.84,75.67,75.81,20724.0,64.9244,64.9244,64.7788,64.8987,20724.0
2016-10-24 13:00:00,75.82,75.88,75.8,75.87,12727.0,64.9072,64.9586,64.8901,64.95,12727.0
2016-10-24 13:30:00,75.86,75.98,75.86,75.95,35251.0,64.9415,65.0442,64.9415,65.0185,35251.0
2016-10-24 14:00:00,75.97,76.08,75.96,76.08,14716.0,65.0356,65.1298,65.0271,65.1298,14716.0
2016-10-24 14:30:00,76.09,76.11,76.01,76.1,9522.0,65.1384,65.1555,65.0699,65.1469,9522.0
2016-10-24 15:00:00,76.08,76.09,75.89,75.92,28453.0,65.1298,65.1384,64.9672,64.9928,28453.0
2016-10-24 15:30:00,75.91,76.01,75.84,75.91,88885.0,64.9843,65.0699,64.9244,64.9843,88885.0
2016-10-25 09:30:00,75.75,75.93,75.38,75.62,27439.0,64.8473,65.0014,64.5306,64.736,27439.0
2016-10-25 10:00:00,75.75,75.77,75.38,75.42,33835.0,64.8473,64.8644,64.5306,64.5648,33835.0
2016-10-25 10:30:00,75.44,75.52,75.36,75.39,43661.0,64.5819,64.6504,64.5134,64.5391,43661.0
2016-10-25 11:00:00,75.4,75.64,75.36,75.59,41048.0,64.5477,64.7531,64.5134,64.7103,41048.0
2016-10-25 11:30:00,75.59,75.73,75.47,75.7,66897.0,64.7103,64.8302,64.6076,64.8045,66897.0
2016-10-25 12:00:00,75.72,75.72,75.56,75.65,33377.0,64.8216,64.8216,64.6847,64.7617,33377.0
2016-10-25 12:30:00,75.63,75.97,75.6,75.94,54742.0,64.7446,65.0356,64.7189,65.01,54742.0
2016-10-25 13:00:00,75.97,75.99,75.88,75.89,23707.0,65.0356,65.0528,64.9586,64.9672,23707.0
2016-10-25 13:30:00,75.9,76.03,75.86,76.02,28580.0,64.9757,65.087,64.9415,65.0784,28580.0
2016-10-25 14:00:00,76.03,76.08,75.84,75.9,31264.0,65.087,65.1298,64.9244,64.9757,31264.0
2016-10-25 14:30:00,75.9,75.91,75.66,75.66,36565.0,64.9757,64.9843,64.7703,64.7703,36565.0
2016-10-25 15:00:00,75.69,75.72,75.53,75.7,60430.0,64.7959,64.8216,64.659,64.8045,60430.0
2016-10-25 15:30:00,75.7,75.79,75.61,75.76,212535.0,64.8045,64.8816,64.7275,64.8559,212535.0
2016-10-26 09:30:00,74.2,75.38,70.18,71.05,268908.0,63.5204,64.5306,60.079,60.8238,268908.0
2016-10-26 10:00:00,71.05,71.7,70.73,71.36,285726.0,60.8238,61.3802,60.5498,61.0892,285726.0
2016-10-26 10:30:00,71.39,71.54,70.94,71.03,150890.0,61.1148,61.2433,60.7296,60.8067,150890.0
2016-10-26 11:00:00,71.06,71.06,68.62,69.41,497474.0,60.8323,60.8323,58.7435,59.4198,497474.0
2016-10-26 11:30:00,69.39,70.96,68.83,70.92,308499.0,59.4027,60.7467,58.9233,60.7125,308499.0
2016-10-26 12:00:00,70.9,70.95,70.21,70.42,141600.0,60.6954,60.7382,60.1047,60.2845,141600.0
2016-10-26 12:30:00,70.49,71.64,70.41,71.64,83361.0,60.3444,61.3289,60.2759,61.3289,83361.0
2016-10-26 13:00:00,71.63,71.63,71.14,71.22,79952.0,61.3203,61.3203,60.9008,60.9693,79952.0
2016-10-26 13:30:00,71.19,71.27,70.68,70.87,114983.0,60.9436,61.0121,60.507,60.6697,114983.0
2016-10-26 14:00:00,70.85,71.35,70.56,71.12,89134.0,60.6526,61.0806,60.4043,60.8837,89134.0
2016-10-26 14:30:00,71.09,71.74,71.07,71.64,72448.0,60.858,61.4145,60.8409,61.3289,72448.0
2016-10-26 15:00:00,71.63,71.67,71.38,71.67,110050.0,61.3203,61.3545,61.1063,61.3545,110050.0
2016-10-26 15:30:00,71.67,71.67,70.88,70.95,281437.0,61.3545,61.3545,60.6782,60.7382,281437.0
2016-10-27 09:30:00,71.27,71.27,70.08,70.66,150043.0,61.0121,61.0121,59.9934,60.4899,150043.0
2016-10-27 10:00:00,70.68,70.73,70.34,70.56,122768.0,60.507,60.5498,60.216,60.4043,122768.0
2016-10-27 10:30:00,70.51,70.56,70.07,70.15,67721.0,60.3615,60.4043,59.9848,60.0533,67721.0
2016-10-27 11:00:00,70.16,70.58,70.09,70.52,140839.0,60.0619,60.4214,60.002,60.3701,140839.0
2016-10-27 11:30:00,70.53,70.7,70.49,70.7,139921.0,60.3786,60.5242,60.3444,60.5242,139921.0
2016-10-27 12:00:00,70.71,70.72,70.42,70.43,126872.0,60.5327,60.5413,60.2845,60.293,126872.0
2016-10-27 12:30:00,70.43,70.52,70.2,70.28,33418.0,60.293,60.3701,60.0961,60.1646,33418.0
2016-10-27 13:00:00,70.25,70.38,70.12,70.34,36477.0,60.1389,60.2502,60.0276,60.216,36477.0
2016-10-27 13:30:00,70.35,70.65,70.35,70.54,45093.0,60.2245,60.4814,60.2245,60.3872,45093.0
2016-10-27 14:00:00,70.55,70.6,70.41,70.46,52209.0,60.3957,60.4385,60.2759,60.3187,52209.0
2016-10-27 14:30:00,70.48,70.54,70.37,70.49,49092.0,60.3358,60.3872,60.2417,60.3444,49092.0
2016-10-27 15:00:00,70.5,70.54,70.23,70.46,78547.0,60.3529,60.3872,60.1218,60.3187,78547.0
2016-10-27 15:30:00,70.45,70.45,70.22,70.35,202955.0,60.3101,60.3101,60.1132,60.2245,202955.0
2016-10-28 09:30:00,70.1,70.7,70.1,70.46,145501.0,60.0105,60.5242,60.0105,60.3187,145501.0
2016-10-28 10:00:00,70.54,70.7,70.37,70.42,41591.0,60.3872,60.5242,60.2417,60.2845,41591.0
2016-10-28 10:30:00,70.5,70.56,70.39,70.4,48337.0,60.3529,60.4043,60.2588,60.2673,48337.0
2016-10-28 11:00:00,70.41,70.42,69.86,69.86,74956.0,60.2759,60.2845,59.8051,59.8051,74956.0
2016-10-28 11:30:00,69.87,70.0,69.68,69.69,57477.0,59.8136,59.9249,59.651,59.6595,57477.0
2016-10-28 12:00:00,69.7,69.8,69.64,69.69,38210.0,59.6681,59.7537,59.6167,59.6595,38210.0
2016-10-28 12:30:00,69.68,69.71,69.42,69.42,37347.0,59.651,59.6766,59.4284,59.4284,37347.0
2016-10-28 13:00:00,69.43,69.44,68.86,68.98,67316.0,59.4369,59.4455,58.949,59.0517,67316.0
2016-10-28 13:30:00,68.97,69.03,68.68,68.83,38281.0,59.0432,59.0945,58.7949,58.9233,38281.0
2016-10-28 14:00:00,68.87,68.98,68.71,68.78,52349.0,58.9575,59.0517,58.8206,58.8805,52349.0
2016-10-28 14:30:00,68.8,68.99,68.66,68.82,89975.0,58.8976,59.0603,58.7778,58.9147,89975.0
2016-10-28 15:00:00,68.82,68.96,68.66,68.89,56783.0,58.9147,59.0346,58.7778,58.9747,56783.0
2016-10-28 15:30:00,68.89,68.89,68.55,68.62,240057.0,58.9747,58.9747,58.6836,58.7435,240057.0
2016-10-31 09:30:00,68.67,69.43,68.66,69.28,63491.0,58.7863,59.4369,58.7778,59.3085,63491.0
2016-10-31 10:00:00,69.29,69.56,69.1,69.56,58713.0,59.3171,59.5482,59.1544,59.5482,58713.0
2016-10-31 10:30:00,69.57,69.61,69.34,69.5,63804.0,59.5568,59.591,59.3599,59.4969,63804.0
2016-10-31 11:00:00,69.48,69.61,69.4,69.56,44803.0,59.4798,59.591,59.4113,59.5482,44803.0
2016-10-31 11:30:00,69.59,69.73,69.53,69.58,82112.0,59.5739,59.6938,59.5226,59.5654,82112.0
2016-10-31 12:00:00,69.57,69.68,69.51,69.61,19016.0,59.5568,59.651,59.5054,59.591,19016.0
2016-10-31 12:30:00,69.67,69.79,69.66,69.79,16915.0,59.6424,59.7451,59.6338,59.7451,16915.0
2016-10-31 13:00:00,69.78,69.79,69.63,69.66,15749.0,59.7366,59.7451,59.6082,59.6338,15749.0
2016-10-31 13:30:00,69.68,69.72,69.57,69.64,20673.0,59.651,59.6852,59.5568,59.6167,20673.0
2016-10-31 14:00:00,69.65,69.67,69.53,69.57,27047.0,59.6253,59.6424,59.5226,59.5568,27047.0
2016-10-31 14:30:00,69.58,69.64,69.51,69.64,25230.0,59.5654,59.6167,59.5054,59.6167,25230.0
2016-10-31 15:00:00,69.64,69.78,69.61,69.76,51800.0,59.6167,59.7366,59.591,59.7195,51800.0
2016-10-31 15:30:00,69.75,69.97,69.7,69.79,210103.0,59.7109,59.8992,59.6681,59.7451,210103.0
2016-11-01 09:30:00,69.85,69.96,69.34,69.45,49390.0,59.7965,59.8907,59.3599,59.4541,49390.0
2016-11-01 10:00:00,69.45,69.81,69.44,69.67,81221.0,59.4541,59.7623,59.4455,59.6424,81221.0
2016-11-01 10:30:00,69.62,69.72,69.5,69.72,25403.0,59.5996,59.6852,59.4969,59.6852,25403.0
2016-11-01 11:00:00,69.7,69.78,69.6,69.68,38457.0,59.6681,59.7366,59.5825,59.651,38457.0
2016-11-01 11:30:00,69.67,69.67,69.46,69.48,24948.0,59.6424,59.6424,59.4626,59.4798,24948.0
2016-11-01 12:00:00,69.48,69.49,69.13,69.18,29812.0,59.4798,59.4883,59.1801,59.2229,29812.0
2016-11-01 12:30:00,69.18,69.26,69.01,69.1,17966.0,59.2229,59.2914,59.0774,59.1544,17966.0
2016-11-01 13:00:00,69.13,69.18,68.8,68.86,24346.0,59.1801,59.2229,58.8976,58.949,24346.0
2016-11-01 13:30:00,68.86,69.03,68.77,68.81,39859.0,58.949,59.0945,58.8719,58.9062,39859.0
2016-11-01 14:00:00,68.8,69.07,68.68,69.04,48207.0,58.8976,59.1288,58.7949,59.1031,48207.0
2016-11-01 14:30:00,69.05,69.19,68.94,69.04,42523.0,59.1116,59.2315,59.0175,59.1031,42523.0
2016-11-01 15:00:00,69.01,69.07,68.87,69.05,48384.0,59.0774,59.1288,58.9575,59.1116,48384.0
2016-11-01 15:30:00,69.04,69.31,68.97,69.18,136521.0,59.1031,59.3342,59.0432,59.2229,136521.0
2016-11-02 09:30:00,69.1,69.34,68.76,68.81,31961.0,59.1544,59.3599,58.8634,58.9062,31961.0
2016-11-02 10:00:00,68.79,69.0,68.68,69.0,31176.0,58.8891,59.0688,58.7949,59.0688,31176.0
2016-11-02 10:30:00,69.0,69.1,68.84,69.07,30642.0,59.0688,59.1544,58.9319,59.1288,30642.0
2016-11-02 11:00:00,69.08,69.23,69.03,69.1,31220.0,59.1373,59.2657,59.0945,59.1544,31220.0
2016-11-02 11:30:00,69.09,69.14,68.94,69.05,37791.0,59.1459,59.1887,59.0175,59.1116,37791.0
2016-11-02 12:00:00,69.04,69.16,68.87,68.87,37482.0,59.1031,59.2058,58.9575,58.9575,37482.0
2016-11-02 12:30:00,68.86,68.97,68.72,68.94,31914.0,58.949,59.0432,58.8291,59.0175,31914.0
2016-11-02 13:00:00,68.96,68.99,68.86,68.95,26500.0,59.0346,59.0603,58.949,59.026,26500.0
2016-11-02 13:30:00,68.95,69.21,68.85,69.21,34322.0,59.026,59.2486,58.9404,59.2486,34322.0
2016-11-02 14:00:00,69.18,69.24,68.96,69.11,51373.0,59.2229,59.2743,59.0346,59.163,51373.0
2016-11-02 14:30:00,69.13,69.18,68.9,68.93,25031.0,59.1801,59.2229,58.9832,59.0089,25031.0
2016-11-02 15:00:00,68.91,69.17,68.89,69.13,44147.0,58.9918,59.2144,58.9747,59.1801,44147.0
2016-11-02 15:30:00,69.13,69.18,68.94,68.99,152212.0,59.1801,59.2229,59.0175,59.0603,152212.0
2016-11-03 09:30:00,69.46,70.4,69.39,70.33,76116.0,59.4626,60.2673,59.4027,60.2074,76116.0
2016-11-03 10:00:00,70.33,70.49,70.15,70.45,73962.0,60.2074,60.3444,60.0533,60.3101,73962.0
2016-11-03 10:30:00,70.42,70.44,70.19,70.3,47130.0,60.2845,60.3016,60.0876,60.1817,47130.0
2016-11-03 11:00:00,70.32,70.53,70.23,70.39,64228.0,60.1988,60.3786,60.1218,60.2588,64228.0
2016-11-03 11:30:00,70.37,70.38,70.15,70.15,43791.0,60.2417,60.2502,60.0533,60.0533,43791.0
2016-11-03 12:00:00,70.17,70.4,70.16,70.4,38497.0,60.0704,60.2673,60.0619,60.2673,38497.0
2016-11-03 12:30:00,70.38,70.4,70.25,70.35,44349.0,60.2502,60.2673,60.1389,60.2245,44349.0
2016-11-03 13:00:00,70.34,70.39,70.25,70.33,64036.0,60.216,60.2588,60.1389,60.2074,64036.0
2016-11-03 13:30:00,70.33,70.53,70.32,70.49,77478.0,60.2074,60.3786,60.1988,60.3444,77478.0
2016-11-03 14:00:00,70.49,70.49,70.25,70.4,71452.0,60.3444,60.3444,60.1389,60.2673,71452.0
2016-11-03 14:30:00,70.4,70.56,70.39,70.55,45183.0,60.2673,60.4043,60.2588,60.3957,45183.0
2016-11-03 15:00:00,70.55,70.56,70.38,70.43,137464.0,60.3957,60.4043,60.2502,60.293,137464.0
2016-11-03 15:30:00,70.41,70.46,70.32,70.44,307981.0,60.2759,60.3187,60.1988,60.3016,307981.0
2016-11-04 09:30:00,70.32,70.96,70.31,70.85,66315.0,60.1988,60.7467,60.1903,60.6526,66315.0
2016-11-04 10:00:00,70.89,71.54,70.81,71.45,105704.0,60.6868,61.2433,60.6183,61.1662,105704.0
2016-11-04 10:30:00,71.39,71.68,71.15,71.29,67908.0,61.1148,61.3631,60.9094,61.0292,67908.0
2016-11-04 11:00:00,71.3,71.38,71.09,71.19,44886.0,61.0378,61.1063,60.858,60.9436,44886.0
2016-11-04 11:30:00,71.17,71.17,70.73,71.04,86013.0,60.9265,60.9265,60.5498,60.8152,86013.0
2016-11-04 12:00:00,71.07,71.12,70.92,70.96,32639.0,60.8409,60.8837,60.7125,60.7467,32639.0
2016-11-04 12:30:00,70.96,71.09,70.9,70.98,21214.0,60.7467,60.858,60.6954,60.7639,21214.0
2016-11-04 13:00:00,70.99,71.14,70.91,70.97,31020.0,60.7724,60.9008,60.7039,60.7553,31020.0
2016-11-04 13:30:00,70.99,71.08,70.87,71.03,33343.0,60.7724,60.8495,60.6697,60.8067,33343.0
2016-11-04 14:00:00,71.02,71.22,70.98,71.2,34744.0,60.7981,60.9693,60.7639,60.9522,34744.0
2016-11-04 14:30:00,71.2,71.25,70.95,71.09,38297.0,60.9522,60.995,60.7382,60.858,38297.0
2016-11-04 15:00:00,71.09,71.09,70.95,71.04,83405.0,60.858,60.858,60.7382,60.8152,83405.0
2016-11-04 15:30:00,71.03,71.03,70.68,70.69,196353.0,60.8067,60.8067,60.507,60.5156,196353.0
2016-11-07 09:30:00,71.67,71.79,71.36,71.41,26113.0,61.3545,61.4573,61.0892,61.132,26113.0
2016-11-07 10:00:00,71.44,71.49,71.1,71.22,12968.0,61.1576,61.2005,60.8666,60.9693,12968.0
2016-11-07 10:30:00,71.24,71.31,71.16,71.29,18451.0,60.9864,61.0464,60.9179,61.0292,18451.0
2016-11-07 11:00:00,71.25,71.25,70.97,71.04,16319.0,60.995,60.995,60.7553,60.8152,16319.0
2016-11-07 11:30:00,71.02,71.19,70.97,71.15,11608.0,60.7981,60.9436,60.7553,60.9094,11608.0
2016-11-07 12:00:00,71.19,71.26,71.14,71.19,23683.0,60.9436,61.0036,60.9008,60.9436,23683.0
2016-11-07 12:30:00,71.17,71.24,71.0,71.11,14834.0,60.9265,60.9864,60.781,60.8751,14834.0
2016-11-07 13:00:00,71.15,71.24,71.15,71.18,14802.0,60.9094,60.9864,60.9094,60.9351,14802.0
2016-11-07 13:30:00,71.18,71.33,71.17,71.3,25501.0,60.9351,61.0635,60.9265,61.0378,25501.0
2016-11-07 14:00:00,71.28,71.42,71.26,71.31,28497.0,61.0207,61.1405,61.0036,61.0464,28497.0
2016-11-07 14:30:00,71.32,71.56,71.32,71.55,38261.0,61.0549,61.2604,61.0549,61.2518,38261.0
2016-11-07 15:00:00,71.54,71.54,71.38,71.47,52557.0,61.2433,61.2433,61.1063,61.1833,52557.0
2016-11-07 15:30:00,71.47,71.68,71.42,71.61,109073.0,61.1833,61.3631,61.1405,61.3032,109073.0
2016-11-08 09:30:00,71.4,71.71,71.11,71.11,28446.0,61.1234,61.3888,60.8751,60.8751,28446.0
2016-11-08 10:00:00,71.17,71.28,71.02,71.13,42235.0,60.9265,61.0207,60.7981,60.8923,42235.0
2016-11-08 10:30:00,71.15,71.3,71.12,71.16,17261.0,60.9094,61.0378,60.8837,60.9179,17261.0
2016-11-08 11:00:00,71.16,71.39,71.13,71.28,23091.0,60.9179,61.1148,60.8923,61.0207,23091.0
2016-11-08 11:30:00,71.28,71.4,71.27,71.4,21439.0,61.0207,61.1234,61.0121,61.1234,21439.0
2016-11-08 12:00:00,71.4,71.4,71.31,71.38,23948.0,61.1234,61.1234,61.0464,61.1063,23948.0
2016-11-08 12:30:00,71.38,71.42,71.34,71.4,22763.0,61.1063,61.1405,61.072,61.1234,22763.0
2016-11-08 13:00:00,71.4,71.44,71.33,71.44,19653.0,61.1234,61.1576,61.0635,61.1576,19653.0
2016-11-08 13:30:00,71.45,71.62,71.45,71.62,20804.0,61.1662,61.3117,61.1662,61.3117,20804.0
2016-11-08 14:00:00,71.62,71.63,71.46,71.54,18195.0,61.3117,61.3203,61.1748,61.2433,18195.0
2016-11-08 14:30:00,71.54,71.56,71.42,71.52,15499.0,61.2433,61.2604,61.1405,61.2261,15499.0
2016-11-08 15:00:00,71.51,71.62,71.31,71.39,43234.0,61.2176,61.3117,61.0464,61.1148,43234.0
2016-11-08 15:30:00,71.4,71.52,71.21,71.27,136087.0,61.1234,61.2261,60.9608,61.0121,136087.0
2016-11-09 09:30:00,70.34,70.68,68.98,70.35,63399.0,60.216,60.507,59.0517,60.2245,63399.0
2016-11-09 10:00:00,70.28,70.52,70.19,70.49,20468.0,60.1646,60.3701,60.0876,60.3444,20468.0
2016-11-09 10:30:00,70.5,70.5,70.26,70.33,26335.0,60.3529,60.3529,60.1475,60.2074,26335.0
2016-11-09 11:00:00,70.39,70.94,70.38,70.75,39660.0,60.2588,60.7296,60.2502,60.567,39660.0
2016-11-09 11:30:00,70.75,71.31,70.71,71.16,36677.0,60.567,61.0464,60.5327,60.9179,36677.0
2016-11-09 12:00:00,71.2,71.26,70.88,70.96,13519.0,60.9522,61.0036,60.6782,60.7467,13519.0
2016-11-09 12:30:00,71.03,71.13,70.87,71.1,19287.0,60.8067,60.8923,60.6697,60.8666,19287.0
2016-11-09 13:00:00,71.1,71.15,70.8,70.9,16261.0,60.8666,60.9094,60.6098,60.6954,16261.0
2016-11-09 13:30:00,70.88,71.15,70.83,70.85,14848.0,60.6782,60.9094,60.6354,60.6526,14848.0
2016-11-09 14:00:00,70.89,70.95,70.81,70.89,22479.0,60.6868,60.7382,60.6183,60.6868,22479.0
2016-11-09 14:30:00,70.94,71.17,70.9,71.03,25015.0,60.7296,60.9265,60.6954,60.8067,25015.0
2016-11-09 15:00:00,71.05,71.29,71.03,71.23,30416.0,60.8238,61.0292,60.8067,60.9779,30416.0
2016-11-09 15:30:00,71.24,71.28,70.94,71.04,105780.0,60.9864,61.0207,60.7296,60.8152,105780.0
2016-11-10 09:30:00,71.27,71.43,70.86,70.92,36283.0,61.0121,61.1491,60.6611,60.7125,36283.0
2016-11-10 10:00:00,70.89,71.0,70.61,70.88,45397.0,60.6868,60.781,60.4471,60.6782,45397.0
2016-11-10 10:30:00,70.85,70.91,69.98,69.99,103741.0,60.6526,60.7039,59.9078,59.9163,103741.0
2016-11-10 11:00:00,69.99,70.14,69.84,70.0,97077.0,59.9163,60.0448,59.7879,59.9249,97077.0
2016-11-10 11:30:00,70.01,70.37,69.99,70.07,47861.0,59.9335,60.2417,59.9163,59.9848,47861.0
2016-11-10 12:00:00,70.1,70.35,70.09,70.31,30597.0,60.0105,60.2245,60.002,60.1903,30597.0
2016-11-10 12:30:00,70.3,70.41,70.18,70.3,23476.0,60.1817,60.2759,60.079,60.1817,23476.0
2016-11-10 13:00:00,70.3,70.56,70.29,70.36,39937.0,60.1817,60.4043,60.1732,60.2331,39937.0
2016-11-10 13:30:00,70.4,70.49,70.2,70.32,32720.0,60.2673,60.3444,60.0961,60.1988,32720.0
2016-11-10 14:00:00,70.32,70.42,70.22,70.3,26165.0,60.1988,60.2845,60.1132,60.1817,26165.0
2016-11-10 14:30:00,70.33,70.62,70.26,70.54,77359.0,60.2074,60.4557,60.1475,60.3872,77359.0
2016-11-10 15:00:00,70.56,70.66,70.46,70.49,32889.0,60.4043,60.4899,60.3187,60.3444,32889.0
2016-11-10 15:30:00,70.5,70.5,70.23,70.28,98095.0,60.3529,60.3529,60.1218,60.1646,98095.0
2016-11-11 09:30:00,70.08,70.5,69.63,69.68,135058.0,59.9934,60.3529,59.6082,59.651,135058.0
2016-11-11 10:00:00,69.79,69.93,69.34,69.43,34524.0,59.7451,59.865,59.3599,59.4369,34524.0
2016-11-11 10:30:00,69.48,69.59,68.93,69.22,177077.0,59.4798,59.5739,59.0089,59.2572,177077.0
2016-11-11 11:00:00,69.2,69.4,69.1,69.34,84153.0,59.2401,59.4113,59.1544,59.3599,84153.0
2016-11-11 11:30:00,69.39,69.41,69.22,69.31,33834.0,59.4027,59.4198,59.2572,59.3342,33834.0
2016-11-11 12:00:00,69.31,69.5,69.27,69.48,30183.0,59.3342,59.4969,59.3,59.4798,30183.0
2016-11-11 12:30:00,69.46,69.55,69.38,69.38,28625.0,59.4626,59.5397,59.3941,59.3941,28625.0
2016-11-11 13:00:00,69.37,69.42,69.29,69.39,16504.0,59.3856,59.4284,59.3171,59.4027,16504.0
2016-11-11 13:30:00,69.41,69.45,69.25,69.25,19248.0,59.4198,59.4541,59.2829,59.2829,19248.0
2016-11-11 14:00:00,69.2,69.38,69.18,69.28,22589.0,59.2401,59.3941,59.2229,59.3085,22589.0
2016-11-11 14:30:00,69.33,69.37,69.25,69.31,25301.0,59.3513,59.3856,59.2829,59.3342,25301.0
2016-11-11 15:00:00,69.3,69.58,69.29,69.53,40886.0,59.3257,59.5654,59.3171,59.5226,40886.0
2016-11-11 15:30:00,69.5,69.61,69.48,69.53,94339.0,59.4969,59.591,59.4798,59.5226,94339.0
2016-11-14 09:30:00,69.58,70.53,69.15,70.3,44475.0,59.5654,60.3786,59.1972,60.1817,44475.0
2016-11-14 10:00:00,70.35,70.44,70.16,70.25,30595.0,60.2245,60.3016,60.0619,60.1389,30595.0
2016-11-14 10:30:00,70.23,70.3,70.03,70.09,15617.0,60.1218,60.1817,59.9506,60.002,15617.0
2016-11-14 11:00:00,70.06,70.18,69.98,70.13,28752.0,59.9763,60.079,59.9078,60.0362,28752.0
2016-11-14 11:30:00,70.15,70.21,70.04,70.15,27439.0,60.0533,60.1047,59.9591,60.0533,27439.0
2016-11-14 12:00:00,70.17,70.23,70.12,70.17,29353.0,60.0704,60.1218,60.0276,60.0704,29353.0
2016-11-14 12:30:00,70.18,70.22,70.13,70.21,24528.0,60.079,60.1132,60.0362,60.1047,24528.0
2016-11-14 13:00:00,70.22,70.23,70.14,70.2,33193.0,60.1132,60.1218,60.0448,60.0961,33193.0
2016-11-14 13:30:00,70.21,70.47,70.19,70.46,96725.0,60.1047,60.3273,60.0876,60.3187,96725.0
2016-11-14 14:00:00,70.46,70.75,70.46,70.69,35174.0,60.3187,60.567,60.3187,60.5156,35174.0
2016-11-14 14:30:00,70.7,70.72,70.56,70.72,26820.0,60.5242,60.5413,60.4043,60.5413,26820.0
2016-11-14 15:00:00,70.71,70.79,70.67,70.72,48732.0,60.5327,60.6012,60.4985,60.5413,48732.0
2016-11-14 15:30:00,70.73,70.78,70.58,70.74,174622.0,60.5498,60.5926,60.4214,60.5584,174622.0
2016-11-15 09:30:00,70.8,71.36,70.58,71.02,34098.0,60.6098,61.0892,60.4214,60.7981,34098.0
2016-11-15 10:00:00,71.03,71.23,70.86,71.23,39525.0,60.8067,60.9779,60.6611,60.9779,39525.0
2016-11-15 10:30:00,71.26,71.27,71.04,71.17,18770.0,61.0036,61.0121,60.8152,60.9265,18770.0
2016-11-15 11:00:00,71.11,71.32,71.08,71.22,41770.0,60.8751,61.0549,60.8495,60.9693,41770.0
2016-11-15 11:30:00,71.23,71.24,71.05,71.07,35465.0,60.9779,60.9864,60.8238,60.8409,35465.0
2016-11-15 12:00:00,71.05,71.1,70.98,71.04,29738.0,60.8238,60.8666,60.7639,60.8152,29738.0
2016-11-15 12:30:00,71.03,71.05,70.87,70.88,20738.0,60.8067,60.8238,60.6697,60.6782,20738.0
2016-11-15 13:00:00,70.89,70.92,70.7,70.72,25059.0,60.6868,60.7125,60.5242,60.5413,25059.0
2016-11-15 13:30:00,70.71,70.88,70.69,70.84,29125.0,60.5327,60.6782,60.5156,60.644,29125.0
2016-11-15 14:00:00,70.84,70.9,70.73,70.86,54738.0,60.644,60.6954,60.5498,60.6611,54738.0
2016-11-15 14:30:00,70.89,71.0,70.89,70.96,30166.0,60.6868,60.781,60.6868,60.7467,30166.0
2016-11-15 15:00:00,70.95,71.1,70.93,71.08,37166.0,60.7382,60.8666,60.7211,60.8495,37166.0
2016-11-15 15:30:00,71.08,71.19,71.05,71.17,112595.0,60.8495,60.9436,60.8238,60.9265,112595.0
2016-11-16 09:30:00,70.91,71.23,70.56,70.56,30860.0,60.7039,60.9779,60.4043,60.4043,30860.0
2016-11-16 10:00:00,70.61,70.99,70.52,70.98,91478.0,60.4471,60.7724,60.3701,60.7639,91478.0
2016-11-16 10:30:00,70.97,71.25,70.91,71.21,49729.0,60.7553,60.995,60.7039,60.9608,49729.0
2016-11-16 11:00:00,71.24,71.35,71.11,71.35,51629.0,60.9864,61.0806,60.8751,61.0806,51629.0
2016-11-16 11:30:00,71.37,71.48,71.31,71.47,30710.0,61.0977,61.1919,61.0464,61.1833,30710.0
2016-11-16 12:00:00,71.41,71.41,71.07,71.09,17310.0,61.132,61.132,60.8409,60.858,17310.0
2016-11-16 12:30:00,71.09,71.22,71.08,71.16,40314.0,60.858,60.9693,60.8495,60.9179,40314.0
2016-11-16 13:00:00,71.17,71.22,71.01,71.22,28582.0,60.9265,60.9693,60.7895,60.9693,28582.0
2016-11-16 13:30:00,71.19,71.48,71.18,71.46,27550.0,60.9436,61.1919,60.9351,61.1748,27550.0
2016-11-16 14:00:00,71.47,71.54,71.28,71.39,39022.0,61.1833,61.2433,61.0207,61.1148,39022.0
2016-11-16 14:30:00,71.37,71.49,71.26,71.26,51913.0,61.0977,61.2005,61.0036,61.0036,51913.0
2016-11-16 15:00:00,71.28,71.34,71.18,71.33,67102.0,61.0207,61.072,60.9351,61.0635,67102.0
2016-11-16 15:30:00,71.33,71.42,71.2,71.39,155879.0,61.0635,61.1405,60.9522,61.1148,155879.0
2016-11-17 09:30:00,71.27,71.8,71.23,71.49,33254.0,61.0121,61.4658,60.9779,61.2005,33254.0
2016-11-17 10:00:00,71.46,71.78,71.39,71.66,44409.0,61.1748,61.4487,61.1148,61.346,44409.0
2016-11-17 10:30:00,71.66,71.9,71.56,71.89,81997.0,61.346,61.5514,61.2604,61.5429,81997.0
2016-11-17 11:00:00,71.86,72.16,71.86,72.03,85574.0,61.5172,61.774,61.5172,61.6627,85574.0
2016-11-17 11:30:00,72.04,72.3,72.01,72.15,46041.0,61.6713,61.8939,61.6456,61.7655,46041.0
2016-11-17 12:00:00,72.16,72.41,72.15,72.36,44565.0,61.774,61.988,61.7655,61.9452,44565.0
2016-11-17 12:30:00,72.34,72.44,72.24,72.25,45262.0,61.9281,62.0137,61.8425,61.8511,45262.0
2016-11-17 13:00:00,72.24,72.31,71.94,71.97,33053.0,61.8425,61.9024,61.5857,61.6114,33053.0
2016-11-17 13:30:00,71.99,72.2,71.9,71.91,65658.0,61.6285,61.8083,61.5514,61.56,65658.0
2016-11-17 14:00:00,71.88,71.93,71.64,71.67,45710.0,61.5343,61.5771,61.3289,61.3545,45710.0
2016-11-17 14:30:00,71.65,71.7,71.57,71.6,44417.0,61.3374,61.3802,61.2689,61.2946,44417.0
2016-11-17 15:00:00,71.59,71.8,71.58,71.76,57192.0,61.2861,61.4658,61.2775,61.4316,57192.0
2016-11-17 15:30:00,71.75,71.98,71.72,71.94,142617.0,61.423,61.6199,61.3973,61.5857,142617.0
2016-11-18 09:30:00,71.68,71.78,71.2,71.2,55586.0,61.3631,61.4487,60.9522,60.9522,55586.0
2016-11-18 10:00:00,71.22,71.22,70.87,70.88,31501.0,60.9693,60.9693,60.6697,60.6782,31501.0
2016-11-18 10:30:00,70.88,70.94,70.73,70.84,23155.0,60.6782,60.7296,60.5498,60.644,23155.0
2016-11-18 11:00:00,70.84,70.85,70.66,70.85,23268.0,60.644,60.6526,60.4899,60.6526,23268.0
2016-11-18 11:30:00,70.84,70.84,70.65,70.73,18204.0,60.644,60.644,60.4814,60.5498,18204.0
2016-11-18 12:00:00,70.71,70.79,70.63,70.65,15280.0,60.5327,60.6012,60.4642,60.4814,15280.0
2016-11-18 12:30:00,70.68,70.71,70.61,70.63,12604.0,60.507,60.5327,60.4471,60.4642,12604.0
2016-11-18 13:00:00,70.64,70.75,70.61,70.69,12259.0,60.4728,60.567,60.4471,60.5156,12259.0
2016-11-18 13:30:00,70.7,70.79,70.67,70.76,16485.0,60.5242,60.6012,60.4985,60.5755,16485.0
2016-11-18 14:00:00,70.75,70.81,70.69,70.75,25717.0,60.567,60.6183,60.5156,60.567,25717.0
2016-11-18 14:30:00,70.75,70.78,70.7,70.7,25803.0,60.567,60.5926,60.5242,60.5242,25803.0
2016-11-18 15:00:00,70.71,70.82,70.71,70.74,31085.0,60.5327,60.6269,60.5327,60.5584,31085.0
2016-11-18 15:30:00,70.74,70.77,70.49,70.58,117674.0,60.5584,60.5841,60.3444,60.4214,117674.0
2016-11-21 09:30:00,70.58,70.76,70.16,70.66,20176.0,60.4214,60.5755,60.0619,60.4899,20176.0
2016-11-21 10:00:00,70.63,70.68,70.32,70.37,11643.0,60.4642,60.507,60.1988,60.2417,11643.0
2016-11-21 10:30:00,70.39,70.41,70.23,70.24,7864.0,60.2588,60.2759,60.1218,60.1304,7864.0
2016-11-21 11:00:00,70.24,70.28,70.11,70.11,13387.0,60.1304,60.1646,60.0191,60.0191,13387.0
2016-11-21 11:30:00,70.12,70.29,70.12,70.29,12228.0,60.0276,60.1732,60.0276,60.1732,12228.0
2016-11-21 12:00:00,70.3,70.38,70.26,70.36,6689.0,60.1817,60.2502,60.1475,60.2331,6689.0
2016-11-21 12:30:00,70.35,70.37,70.23,70.3,15377.0,60.2245,60.2417,60.1218,60.1817,15377.0
2016-11-21 13:00:00,70.27,70.37,70.24,70.3,13786.0,60.156,60.2417,60.1304,60.1817,13786.0
2016-11-21 13:30:00,70.33,70.36,70.28,70.3,9345.0,60.2074,60.2331,60.1646,60.1817,9345.0
2016-11-21 14:00:00,70.3,70.32,70.21,70.32,15158.0,60.1817,60.1988,60.1047,60.1988,15158.0
2016-11-21 14:30:00,70.34,70.37,70.26,70.31,12860.0,60.216,60.2417,60.1475,60.1903,12860.0
2016-11-21 15:00:00,70.29,70.33,70.19,70.2,29601.0,60.1732,60.2074,60.0876,60.0961,29601.0
2016-11-21 15:30:00,70.2,70.34,70.18,70.25,89677.0,60.0961,60.216,60.079,60.1389,89677.0
2016-11-22 09:30:00,70.51,70.61,70.36,70.51,27221.0,60.3615,60.4471,60.2331,60.3615,27221.0
2016-11-22 10:00:00,70.51,70.71,70.48,70.69,25114.0,60.3615,60.5327,60.3358,60.5156,25114.0
2016-11-22 10:30:00,70.69,70.89,70.64,70.89,24493.0,60.5156,60.6868,60.4728,60.6868,24493.0
2016-11-22 11:00:00,70.89,70.99,70.88,70.88,39522.0,60.6868,60.7724,60.6782,60.6782,39522.0
2016-11-22 11:30:00,70.9,71.06,70.8,71.05,26010.0,60.6954,60.8323,60.6098,60.8238,26010.0
2016-11-22 12:00:00,71.06,71.13,70.88,71.13,20311.0,60.8323,60.8923,60.6782,60.8923,20311.0
2016-11-22 12:30:00,71.14,71.18,71.07,71.18,22101.0,60.9008,60.9351,60.8409,60.9351,22101.0
2016-11-22 13:00:00,71.17,71.22,71.14,71.18,19625.0,60.9265,60.9693,60.9008,60.9351,19625.0
2016-11-22 13:30:00,71.19,71.24,71.15,71.15,23948.0,60.9436,60.9864,60.9094,60.9094,23948.0
2016-11-22 14:00:00,71.13,71.31,71.12,71.31,31717.0,60.8923,61.0464,60.8837,61.0464,31717.0
2016-11-22 14:30:00,71.32,71.52,71.3,71.5,83855.0,61.0549,61.2261,61.0378,61.209,83855.0
2016-11-22 15:00:00,71.51,71.59,71.48,71.56,40788.0,61.2176,61.2861,61.1919,61.2604,40788.0
2016-11-22 15:30:00,71.56,71.74,71.56,71.66,96545.0,61.2604,61.4145,61.2604,61.346,96545.0
2016-11-23 09:30:00,71.5,72.02,71.5,71.64,27894.0,61.209,61.6542,61.209,61.3289,27894.0
2016-11-23 10:00:00,71.66,71.76,71.4,71.5,64174.0,61.346,61.4316,61.1234,61.209,64174.0
2016-11-23 10:30:00,71.51,71.77,71.45,71.58,41690.0,61.2176,61.4402,61.1662,61.2775,41690.0
2016-11-23 11:00:00,71.59,71.6,71.32,71.32,37043.0,61.2861,61.2946,61.0549,61.0549,37043.0
2016-11-23 11:30:00,71.31,71.57,71.31,71.56,37670.0,61.0464,61.2689,61.0464,61.2604,37670.0
2016-11-23 12:00:00,71.57,71.65,71.49,71.57,14869.0,61.2689,61.3374,61.2005,61.2689,14869.0
2016-11-23 12:30:00,71.58,71.68,71.47,71.6,30584.0,61.2775,61.3631,61.1833,61.2946,30584.0
2016-11-23 13:00:00,71.58,71.65,71.56,71.61,37264.0,61.2775,61.3374,61.2604,61.3032,37264.0
2016-11-23 13:30:00,71.62,71.7,71.59,71.65,25199.0,61.3117,61.3802,61.2861,61.3374,25199.0
2016-11-23 14:00:00,71.63,71.67,71.34,71.36,52488.0,61.3203,61.3545,61.072,61.0892,52488.0
2016-11-23 14:30:00,71.35,71.37,71.16,71.18,23362.0,61.0806,61.0977,60.9179,60.9351,23362.0
2016-11-23 15:00:00,71.19,71.25,71.1,71.21,51196.0,60.9436,60.995,60.8666,60.9608,51196.0
2016-11-23 15:30:00,71.21,71.33,71.19,71.22,87557.0,60.9608,61.0635,60.9436,60.9693,87557.0
2016-11-25 09:30:00,71.49,71.52,71.08,71.22,35602.0,61.2005,61.2261,60.8495,60.9693,35602.0
2016-11-25 10:00:00,71.23,71.31,71.11,71.31,27062.0,60.9779,61.0464,60.8751,61.0464,27062.0
2016-11-25 10:30:00,71.34,71.59,71.34,71.57,13472.0,61.072,61.2861,61.072,61.2689,13472.0
2016-11-25 11:00:00,71.58,71.69,71.56,71.68,15698.0,61.2775,61.3717,61.2604,61.3631,15698.0
2016-11-25 11:30:00,71.69,71.72,71.48,71.67,24389.0,61.3717,61.3973,61.1919,61.3545,24389.0
2016-11-25 12:00:00,71.66,71.7,71.44,71.49,21264.0,61.346,61.3802,61.1576,61.2005,21264.0
2016-11-25 12:30:00,71.49,71.72,71.49,71.68,40682.0,61.2005,61.3973,61.2005,61.3631,40682.0
2016-11-28 09:30:00,71.6,72.2,71.56,72.19,47869.0,61.2946,61.8083,61.2604,61.7997,47869.0
2016-11-28 10:00:00,72.19,72.19,71.9,71.9,22243.0,61.7997,61.7997,61.5514,61.5514,22243.0
2016-11-28 10:30:00,71.95,72.03,71.61,71.65,30514.0,61.5942,61.6627,61.3032,61.3374,30514.0
2016-11-28 11:00:00,71.68,71.78,71.65,71.7,28341.0,61.3631,61.4487,61.3374,61.3802,28341.0
2016-11-28 11:30:00,71.7,72.03,71.7,72.03,36773.0,61.3802,61.6627,61.3802,61.6627,36773.0
2016-11-28 12:00:00,72.05,72.2,72.03,72.19,20948.0,61.6799,61.8083,61.6627,61.7997,20948.0
2016-11-28 12:30:00,72.19,72.27,72.05,72.12,15613.0,61.7997,61.8682,61.6799,61.7398,15613.0
2016-11-28 13:00:00,72.12,72.31,72.12,72.31,32788.0,61.7398,61.9024,61.7398,61.9024,32788.0
2016-11-28 13:30:00,72.31,72.5,72.31,72.48,55678.0,61.9024,62.0651,61.9024,62.048,55678.0
2016-11-28 14:00:00,72.47,72.62,72.42,72.61,51873.0,62.0394,62.1678,61.9966,62.1593,51873.0
2016-11-28 14:30:00,72.6,72.69,72.57,72.63,54206.0,62.1507,62.2277,62.125,62.1764,54206.0
2016-11-28 15:00:00,72.63,72.72,72.55,72.56,63300.0,62.1764,62.2534,62.1079,62.1164,63300.0
2016-11-28 15:30:00,72.56,72.61,72.47,72.58,152150.0,62.1164,62.1593,62.0394,62.1336,152150.0
2016-11-29 09:30:00,72.45,72.78,72.1,72.73,69527.0,62.0223,62.3048,61.7227,62.262,69527.0
2016-11-29 10:00:00,72.7,72.81,72.55,72.75,91453.0,62.2363,62.3305,62.1079,62.2791,91453.0
2016-11-29 10:30:00,72.72,72.75,72.5,72.6,47064.0,62.2534,62.2791,62.0651,62.1507,47064.0
2016-11-29 11:00:00,72.59,72.62,72.5,72.52,42146.0,62.1421,62.1678,62.0651,62.0822,42146.0
2016-11-29 11:30:00,72.53,72.93,72.5,72.9,57125.0,62.0908,62.4332,62.0651,62.4075,57125.0
2016-11-29 12:00:00,72.9,73.05,72.9,73.0,70347.0,62.4075,62.5359,62.4075,62.4931,70347.0
2016-11-29 12:30:00,73.01,73.02,72.84,72.99,16653.0,62.5017,62.5102,62.3561,62.4846,16653.0
2016-11-29 13:00:00,72.97,72.97,72.77,72.77,14168.0,62.4674,62.4674,62.2962,62.2962,14168.0
2016-11-29 13:30:00,72.78,72.83,72.65,72.83,14769.0,62.3048,62.3476,62.1935,62.3476,14769.0
2016-11-29 14:00:00,72.82,72.99,72.8,72.8,31329.0,62.339,62.4846,62.3219,62.3219,31329.0
2016-11-29 14:30:00,72.79,72.92,72.78,72.9,28177.0,62.3133,62.4246,62.3048,62.4075,28177.0
2016-11-29 15:00:00,72.9,73.04,72.77,73.04,101033.0,62.4075,62.5274,62.2962,62.5274,101033.0
2016-11-29 15:30:00,73.04,73.31,72.9,72.93,183400.0,62.5274,62.7585,62.4075,62.4332,183400.0
2016-11-30 09:30:00,72.99,73.0,72.67,72.8,107040.0,62.4846,62.4931,62.2106,62.3219,107040.0
2016-11-30 10:00:00,72.81,72.93,72.5,72.58,54038.0,62.3305,62.4332,62.0651,62.1336,54038.0
2016-11-30 10:30:00,72.58,72.58,72.17,72.18,38117.0,62.1336,62.1336,61.7826,61.7911,38117.0
2016-11-30 11:00:00,72.19,72.43,72.1,72.22,36230.0,61.7997,62.0052,61.7227,61.8254,36230.0
2016-11-30 11:30:00,72.25,72.25,72.0,72.04,24776.0,61.8511,61.8511,61.637,61.6713,24776.0
2016-11-30 12:00:00,72.05,72.34,72.04,72.34,34544.0,61.6799,61.9281,61.6713,61.9281,34544.0
2016-11-30 12:30:00,72.33,72.33,72.1,72.1,12570.0,61.9196,61.9196,61.7227,61.7227,12570.0
2016-11-30 13:00:00,72.11,72.29,72.11,72.11,20444.0,61.7312,61.8853,61.7312,61.7312,20444.0
2016-11-30 13:30:00,72.14,72.3,72.14,72.16,43882.0,61.7569,61.8939,61.7569,61.774,43882.0
2016-11-30 14:00:00,72.16,72.17,71.82,71.83,55100.0,61.774,61.7826,61.483,61.4915,55100.0
2016-11-30 14:30:00,71.82,72.0,71.79,71.98,92631.0,61.483,61.637,61.4573,61.6199,92631.0
2016-11-30 15:00:00,71.98,72.24,71.95,72.22,73485.0,61.6199,61.8425,61.5942,61.8254,73485.0
2016-11-30 15:30:00,72.21,72.23,72.04,72.1,270485.0,61.8168,61.8339,61.6713,61.7227,270485.0
2016-12-01 09:30:00,72.06,72.11,71.01,71.06,89265.0,61.6884,61.7312,60.7895,60.8323,89265.0
2016-12-01 10:00:00,70.97,71.66,70.91,71.45,104580.0,60.7553,61.346,60.7039,61.1662,104580.0
2016-12-01 10:30:00,71.41,71.6,71.26,71.27,76861.0,61.132,61.2946,61.0036,61.0121,76861.0
2016-12-01 11:00:00,71.27,71.31,70.99,71.14,60564.0,61.0121,61.0464,60.7724,60.9008,60564.0
2016-12-01 11:30:00,71.14,71.16,70.72,70.77,35853.0,60.9008,60.9179,60.5413,60.5841,35853.0
2016-12-01 12:00:00,70.77,71.07,70.74,71.03,26607.0,60.5841,60.8409,60.5584,60.8067,26607.0
2016-12-01 12:30:00,71.03,71.07,70.85,70.86,17416.0,60.8067,60.8409,60.6526,60.6611,17416.0
2016-12-01 13:00:00,70.83,70.95,70.76,70.85,21671.0,60.6354,60.7382,60.5755,60.6526,21671.0
2016-12-01 13:30:00,70.83,71.0,70.83,70.94,30739.0,60.6354,60.781,60.6354,60.7296,30739.0
2016-12-01 14:00:00,70.93,70.97,70.9,70.92,45850.0,60.7211,60.7553,60.6954,60.7125,45850.0
2016-12-01 14:30:00,70.9,70.93,70.86,70.88,35868.0,60.6954,60.7211,60.6611,60.6782,35868.0
2016-12-01 15:00:00,70.88,71.17,70.86,71.09,103202.0,60.6782,60.9265,60.6611,60.858,103202.0
2016-12-01 15:30:00,71.1,71.25,71.05,71.2,151914.0,60.8666,60.995,60.8238,60.9522,151914.0
2016-12-02 09:30:00,71.18,71.49,71.08,71.44,40533.0,60.9351,61.2005,60.8495,61.1576,40533.0
2016-12-02 10:00:00,71.45,71.81,71.42,71.81,17593.0,61.1662,61.4744,61.1405,61.4744,17593.0
2016-12-02 10:30:00,71.81,71.89,71.73,71.87,17790.0,61.4744,61.5429,61.4059,61.5258,17790.0
2016-12-02 11:00:00,71.87,72.03,71.82,71.82,15544.0,61.5258,61.6627,61.483,61.483,15544.0
2016-12-02 11:30:00,71.83,71.89,71.54,71.65,66487.0,61.4915,61.5429,61.2433,61.3374,66487.0
2016-12-02 12:00:00,71.62,71.73,71.58,71.67,16538.0,61.3117,61.4059,61.2775,61.3545,16538.0
2016-12-02 12:30:00,71.66,71.72,71.59,71.68,66520.0,61.346,61.3973,61.2861,61.3631,66520.0
2016-12-02 13:00:00,71.67,71.76,71.54,71.71,69938.0,61.3545,61.4316,61.2433,61.3888,69938.0
2016-12-02 13:30:00,71.69,71.73,71.5,71.55,82339.0,61.3717,61.4059,61.209,61.2518,82339.0
2016-12-02 14:00:00,71.55,71.59,71.49,71.5,48070.0,61.2518,61.2861,61.2005,61.209,48070.0
2016-12-02 14:30:00,71.52,71.56,71.48,71.54,32579.0,61.2261,61.2604,61.1919,61.2433,32579.0
2016-12-02 15:00:00,71.54,71.76,71.54,71.76,37929.0,61.2433,61.4316,61.2433,61.4316,37929.0
2016-12-02 15:30:00,71.77,71.81,71.66,71.72,119689.0,61.4402,61.4744,61.346,61.3973,119689.0
2016-12-05 09:30:00,71.81,72.63,71.81,72.63,33512.0,61.821,62.527,61.821,62.527,33512.0
2016-12-05 10:00:00,72.63,72.66,72.09,72.14,25143.0,62.527,62.5528,62.0621,62.1051,25143.0
2016-12-05 10:30:00,72.13,72.19,72.02,72.1,15664.0,62.0965,62.1482,62.0018,62.0707,15664.0
2016-12-05 11:00:00,72.1,72.35,72.1,72.26,25964.0,62.0707,62.2859,62.0707,62.2084,25964.0
2016-12-05 11:30:00,72.26,72.69,72.26,72.52,54364.0,62.2084,62.5786,62.2084,62.4323,54364.0
2016-12-05 12:00:00,72.53,72.53,71.98,72.04,38801.0,62.4409,62.4409,61.9674,62.019,38801.0
2016-12-05 12:30:00,72.04,72.22,71.94,72.19,28138.0,62.019,62.174,61.933,62.1482,28138.0
2016-12-05 13:00:00,72.22,72.25,72.01,72.02,26228.0,62.174,62.1998,61.9932,62.0018,26228.0
2016-12-05 13:30:00,72.03,72.38,72.03,72.35,38444.0,62.0104,62.3117,62.0104,62.2859,38444.0
2016-12-05 14:00:00,72.35,72.38,72.26,72.3,43538.0,62.2859,62.3117,62.2084,62.2429,43538.0
2016-12-05 14:30:00,72.3,72.41,72.25,72.28,53284.0,62.2429,62.3376,62.1998,62.2257,53284.0
2016-12-05 15:00:00,72.31,72.4,72.25,72.33,108489.0,62.2515,62.329,62.1998,62.2687,108489.0
2016-12-05 15:30:00,72.33,72.75,72.33,72.71,214097.0,62.2687,62.6303,62.2687,62.5958,214097.0
2016-12-06 09:30:00,72.59,72.87,72.49,72.54,32714.0,62.4925,62.7336,62.4064,62.4495,32714.0
2016-12-06 10:00:00,72.53,72.59,72.18,72.18,133237.0,62.4409,62.4925,62.1396,62.1396,133237.0
2016-12-06 10:30:00,72.19,72.28,72.17,72.25,21893.0,62.1482,62.2257,62.131,62.1998,21893.0
2016-12-06 11:00:00,72.23,72.3,72.18,72.3,42146.0,62.1826,62.2429,62.1396,62.2429,42146.0
2016-12-06 11:30:00,72.3,72.64,72.25,72.63,33249.0,62.2429,62.5356,62.1998,62.527,33249.0
2016-12-06 12:00:00,72.63,72.89,72.63,72.88,31360.0,62.527,62.7508,62.527,62.7422,31360.0
2016-12-06 12:30:00,72.89,72.91,72.47,72.66,102137.0,62.7508,62.768,62.3892,62.5528,102137.0
2016-12-06 13:00:00,72.66,73.0,72.65,72.99,41604.0,62.5528,62.8455,62.5442,62.8369,41604.0
2016-12-06 13:30:00,72.98,73.0,72.95,72.97,66044.0,62.8283,62.8455,62.8025,62.8197,66044.0
2016-12-06 14:00:00,72.97,73.18,72.97,73.09,81900.0,62.8197,63.0005,62.8197,62.923,81900.0
2016-12-06 14:30:00,73.1,73.13,73.04,73.06,38560.0,62.9316,62.9574,62.8799,62.8972,38560.0
2016-12-06 15:00:00,73.07,73.21,73.03,73.18,71994.0,62.9058,63.0263,62.8713,63.0005,71994.0
2016-12-06 15:30:00,73.19,73.33,73.16,73.21,116627.0,63.0091,63.1296,62.9832,63.0263,116627.0
2016-12-07 09:30:00,73.5,74.03,72.9,72.99,97128.0,63.276,63.7322,62.7594,62.8369,97128.0
2016-12-07 10:00:00,73.0,73.0,72.47,72.73,64380.0,62.8455,62.8455,62.3892,62.6131,64380.0
2016-12-07 10:30:00,72.74,72.75,72.63,72.66,27448.0,62.6217,62.6303,62.527,62.5528,27448.0
2016-12-07 11:00:00,72.62,72.62,72.46,72.55,22078.0,62.5184,62.5184,62.3806,62.4581,22078.0
2016-12-07 11:30:00,72.55,73.0,72.55,72.92,15129.0,62.4581,62.8455,62.4581,62.7766,15129.0
2016-12-07 12:00:00,72.91,73.01,72.83,72.97,22018.0,62.768,62.8541,62.6992,62.8197,22018.0
2016-12-07 12:30:00,72.97,72.97,72.75,72.75,30617.0,62.8197,62.8197,62.6303,62.6303,30617.0
2016-12-07 13:00:00,72.77,72.86,72.65,72.84,31000.0,62.6475,62.725,62.5442,62.7078,31000.0
2016-12-07 13:30:00,72.82,73.0,72.74,72.94,25090.0,62.6905,62.8455,62.6217,62.7939,25090.0
2016-12-07 14:00:00,72.96,73.19,72.87,73.15,44216.0,62.8111,63.0091,62.7336,62.9746,44216.0
2016-12-07 14:30:00,73.14,73.2,73.11,73.19,24509.0,62.966,63.0177,62.9402,63.0091,24509.0
2016-12-07 15:00:00,73.18,73.48,73.15,73.46,40868.0,63.0005,63.2587,62.9746,63.2415,40868.0
2016-12-07 15:30:00,73.43,73.51,73.23,73.31,100014.0,63.2157,63.2846,63.0435,63.1124,100014.0
2016-12-08 09:30:00,73.31,74.07,72.95,73.21,105561.0,63.1124,63.7667,62.8025,63.0263,105561.0
2016-12-08 10:00:00,73.13,73.81,73.09,73.81,55762.0,62.9574,63.5428,62.923,63.5428,55762.0
2016-12-08 10:30:00,73.8,74.08,73.74,74.06,61416.0,63.5342,63.7753,63.4826,63.7581,61416.0
2016-12-08 11:00:00,74.06,74.16,74.03,74.13,24840.0,63.7581,63.8441,63.7322,63.8183,24840.0
2016-12-08 11:30:00,74.06,74.06,73.72,73.76,34104.0,63.7581,63.7581,63.4654,63.4998,34104.0
2016-12-08 12:00:00,73.76,73.76,73.63,73.69,20414.0,63.4998,63.4998,63.3879,63.4395,20414.0
2016-12-08 12:30:00,73.7,73.96,73.7,73.94,27290.0,63.4481,63.672,63.4481,63.6547,27290.0
2016-12-08 13:00:00,73.94,73.96,73.79,73.84,33316.0,63.6547,63.672,63.5256,63.5687,33316.0
2016-12-08 13:30:00,73.86,73.94,73.81,73.86,20604.0,63.5859,63.6547,63.5428,63.5859,20604.0
2016-12-08 14:00:00,73.85,73.9,73.74,73.83,46052.0,63.5773,63.6203,63.4826,63.5601,46052.0
2016-12-08 14:30:00,73.81,73.81,73.54,73.59,35603.0,63.5428,63.5428,63.3104,63.3534,35603.0
2016-12-08 15:00:00,73.59,73.78,73.58,73.61,29310.0,63.3534,63.517,63.3448,63.3707,29310.0
2016-12-08 15:30:00,73.61,73.73,73.59,73.66,92908.0,63.3707,63.474,63.3534,63.4137,92908.0
2016-12-09 09:30:00,73.43,73.64,72.89,73.63,49203.0,63.2157,63.3965,62.7508,63.3879,49203.0
2016-12-09 10:00:00,73.64,73.65,73.04,73.05,22428.0,63.3965,63.4051,62.8799,62.8886,22428.0
2016-12-09 10:30:00,73.06,73.22,72.92,72.93,21447.0,62.8972,63.0349,62.7766,62.7852,21447.0
2016-12-09 11:00:00,72.91,72.96,72.78,72.88,30767.0,62.768,62.8111,62.6561,62.7422,30767.0
2016-12-09 11:30:00,72.88,73.0,72.62,72.63,37939.0,62.7422,62.8455,62.5184,62.527,37939.0
2016-12-09 12:00:00,72.62,72.65,72.38,72.65,33385.0,62.5184,62.5442,62.3117,62.5442,33385.0
2016-12-09 12:30:00,72.66,72.73,72.64,72.67,17752.0,62.5528,62.6131,62.5356,62.5614,17752.0
2016-12-09 13:00:00,72.68,72.72,72.48,72.49,20356.0,62.57,62.6045,62.3978,62.4064,20356.0
2016-12-09 13:30:00,72.48,72.57,72.46,72.53,13500.0,62.3978,62.4753,62.3806,62.4409,13500.0
2016-12-09 14:00:00,72.53,72.83,72.53,72.76,38312.0,62.4409,62.6992,62.4409,62.6389,38312.0
2016-12-09 14:30:00,72.77,72.8,72.63,72.64,16263.0,62.6475,62.6733,62.527,62.5356,16263.0
2016-12-09 15:00:00,72.66,72.72,72.64,72.7,26898.0,62.5528,62.6045,62.5356,62.5872,26898.0
2016-12-09 15:30:00,72.7,72.74,72.6,72.62,108760.0,62.5872,62.6217,62.5011,62.5184,108760.0
2016-12-12 09:30:00,72.6,72.95,72.5,72.71,22831.0,62.5011,62.8025,62.4151,62.5958,22831.0
2016-12-12 10:00:00,72.77,72.82,72.14,72.14,30020.0,62.6475,62.6905,62.1051,62.1051,30020.0
2016-12-12 10:30:00,72.14,72.23,71.88,71.98,71209.0,62.1051,62.1826,61.8813,61.9674,71209.0
2016-12-12 11:00:00,72.0,72.39,71.96,72.39,74516.0,61.9846,62.3204,61.9502,62.3204,74516.0
2016-12-12 11:30:00,72.39,72.63,72.33,72.34,33714.0,62.3204,62.527,62.2687,62.2773,33714.0
2016-12-12 12:00:00,72.34,72.4,72.28,72.36,22681.0,62.2773,62.329,62.2257,62.2945,22681.0
2016-12-12 12:30:00,72.34,72.56,72.34,72.5,17412.0,62.2773,62.4667,62.2773,62.4151,17412.0
2016-12-12 13:00:00,72.49,72.57,72.41,72.41,16176.0,62.4064,62.4753,62.3376,62.3376,16176.0
2016-12-12 13:30:00,72.4,72.49,72.32,72.42,15855.0,62.329,62.4064,62.2601,62.3462,15855.0
2016-12-12 14:00:00,72.44,72.66,72.43,72.63,15088.0,62.3634,62.5528,62.3548,62.527,15088.0
2016-12-12 14:30:00,72.61,72.61,72.44,72.52,19180.0,62.5098,62.5098,62.3634,62.4323,19180.0
2016-12-12 15:00:00,72.52,72.65,72.51,72.57,29562.0,62.4323,62.5442,62.4237,62.4753,29562.0
2016-12-12 15:30:00,72.56,72.72,72.54,72.71,78941.0,62.4667,62.6045,62.4495,62.5958,78941.0
2016-12-13 09:30:00,72.86,73.5,72.8,73.34,78848.0,62.725,63.276,62.6733,63.1382,78848.0
2016-12-13 10:00:00,73.36,73.36,72.57,72.68,18464.0,63.1554,63.1554,62.4753,62.57,18464.0
2016-12-13 10:30:00,72.68,72.78,72.46,72.67,18680.0,62.57,62.6561,62.3806,62.5614,18680.0
2016-12-13 11:00:00,72.64,72.78,72.55,72.71,33958.0,62.5356,62.6561,62.4581,62.5958,33958.0
2016-12-13 11:30:00,72.68,72.69,72.44,72.49,28683.0,62.57,62.5786,62.3634,62.4064,28683.0
2016-12-13 12:00:00,72.51,72.62,72.41,72.41,17565.0,62.4237,62.5184,62.3376,62.3376,17565.0
2016-12-13 12:30:00,72.44,72.51,72.41,72.48,9364.0,62.3634,62.4237,62.3376,62.3978,9364.0
2016-12-13 13:00:00,72.48,72.8,72.46,72.78,15136.0,62.3978,62.6733,62.3806,62.6561,15136.0
2016-12-13 13:30:00,72.79,72.81,72.67,72.69,37147.0,62.6647,62.6819,62.5614,62.5786,37147.0
2016-12-13 14:00:00,72.68,72.73,72.47,72.48,18904.0,62.57,62.6131,62.3892,62.3978,18904.0
2016-12-13 14:30:00,72.45,72.64,72.43,72.61,29239.0,62.372,62.5356,62.3548,62.5098,29239.0
2016-12-13 15:00:00,72.61,72.61,72.42,72.55,39347.0,62.5098,62.5098,62.3462,62.4581,39347.0
2016-12-13 15:30:00,72.54,72.61,72.49,72.54,91211.0,62.4495,62.5098,62.4064,62.4495,91211.0
2016-12-14 09:30:00,72.66,73.0,72.61,72.62,21455.0,62.5528,62.8455,62.5098,62.5184,21455.0
2016-12-14 10:00:00,72.65,72.65,72.11,72.4,32428.0,62.5442,62.5442,62.0793,62.329,32428.0
2016-12-14 10:30:00,72.4,72.5,72.14,72.18,21461.0,62.329,62.4151,62.1051,62.1396,21461.0
2016-12-14 11:00:00,72.19,72.33,72.04,72.28,18633.0,62.1482,62.2687,62.019,62.2257,18633.0
2016-12-14 11:30:00,72.26,72.26,71.92,72.01,15944.0,62.2084,62.2084,61.9157,61.9932,15944.0
2016-12-14 12:00:00,72.02,72.34,71.99,72.31,15385.0,62.0018,62.2773,61.976,62.2515,15385.0
2016-12-14 12:30:00,72.31,72.46,72.23,72.39,12666.0,62.2515,62.3806,62.1826,62.3204,12666.0
2016-12-14 13:00:00,72.42,72.53,72.38,72.53,8174.0,62.3462,62.4409,62.3117,62.4409,8174.0
2016-12-14 13:30:00,72.56,72.59,72.49,72.57,10159.0,62.4667,62.4925,62.4064,62.4753,10159.0
2016-12-14 14:00:00,72.55,72.61,72.05,72.09,18847.0,62.4581,62.5098,62.0277,62.0621,18847.0
2016-12-14 14:30:00,72.04,72.39,72.04,72.05,19421.0,62.019,62.3204,62.019,62.0277,19421.0
2016-12-14 15:00:00,72.0,72.08,71.68,71.81,23815.0,61.9846,62.0535,61.7091,61.821,23815.0
2016-12-14 15:30:00,71.81,72.11,71.64,71.77,90317.0,61.821,62.0793,61.6747,61.7866,90317.0
2016-12-15 09:30:00,71.56,71.87,71.41,71.84,16754.0,61.6058,61.8727,61.4767,61.8469,16754.0
2016-12-15 10:00:00,71.87,71.93,71.66,71.79,28307.0,61.8727,61.9243,61.6919,61.8038,28307.0
2016-12-15 10:30:00,71.77,71.91,71.68,71.81,46373.0,61.7866,61.9071,61.7091,61.821,46373.0
2016-12-15 11:00:00,71.81,71.9,71.56,71.62,24284.0,61.821,61.8985,61.6058,61.6575,24284.0
2016-12-15 11:30:00,71.61,71.8,71.59,71.8,31001.0,61.6489,61.8124,61.6316,61.8124,31001.0
2016-12-15 12:00:00,71.8,71.94,71.76,71.79,14103.0,61.8124,61.933,61.778,61.8038,14103.0
2016-12-15 12:30:00,71.8,71.8,71.57,71.6,13874.0,61.8124,61.8124,61.6144,61.6402,13874.0
2016-12-15 13:00:00,71.61,71.72,71.61,71.64,10723.0,61.6489,61.7436,61.6489,61.6747,10723.0
2016-12-15 13:30:00,71.65,71.74,71.4,71.44,18542.0,61.6833,61.7608,61.4681,61.5025,18542.0
2016-12-15 14:00:00,71.43,71.62,71.42,71.46,24070.0,61.4939,61.6575,61.4853,61.5197,24070.0
2016-12-15 14:30:00,71.43,71.66,71.42,71.55,16564.0,61.4939,61.6919,61.4853,61.5972,16564.0
2016-12-15 15:00:00,71.53,71.67,71.51,71.55,33139.0,61.58,61.7005,61.5628,61.5972,33139.0
2016-12-15 15:30:00,71.55,71.77,71.53,71.73,119759.0,61.5972,61.7866,61.58,61.7522,119759.0
2016-12-16 09:30:00,72.06,72.34,71.75,71.96,123227.0,62.0363,62.2773,61.7694,61.9502,123227.0
2016-12-16 10:00:00,71.95,72.45,71.94,72.35,25375.0,61.9416,62.372,61.933,62.2859,25375.0
2016-12-16 10:30:00,72.35,72.71,72.33,72.56,32594.0,62.2859,62.5958,62.2687,62.4667,32594.0
2016-12-16 11:00:00,72.56,72.66,72.35,72.54,41439.0,62.4667,62.5528,62.2859,62.4495,41439.0
2016-12-16 11:30:00,72.53,72.61,72.39,72.56,20421.0,62.4409,62.5098,62.3204,62.4667,20421.0
2016-12-16 12:00:00,72.59,72.61,72.41,72.41,14706.0,62.4925,62.5098,62.3376,62.3376,14706.0
2016-12-16 12:30:00,72.37,72.37,72.15,72.26,30062.0,62.3031,62.3031,62.1137,62.2084,30062.0
2016-12-16 13:00:00,72.26,72.26,72.07,72.17,21320.0,62.2084,62.2084,62.0449,62.131,21320.0
2016-12-16 13:30:00,72.16,72.27,72.15,72.16,15769.0,62.1224,62.2171,62.1137,62.1224,15769.0
2016-12-16 14:00:00,72.14,72.14,71.89,71.93,26897.0,62.1051,62.1051,61.8899,61.9243,26897.0
2016-12-16 14:30:00,71.93,72.16,71.93,72.13,26779.0,61.9243,62.1224,61.9243,62.0965,26779.0
2016-12-16 15:00:00,72.15,72.21,72.05,72.09,35099.0,62.1137,62.1654,62.0277,62.0621,35099.0
2016-12-16 15:30:00,72.1,72.1,71.82,71.95,186465.0,62.0707,62.0707,61.8296,61.9416,186465.0
2016-12-19 09:30:00,71.73,72.36,71.4,72.0,25284.0,61.7522,62.2945,61.4681,61.9846,25284.0
2016-12-19 10:00:00,71.91,72.02,71.73,71.84,10254.0,61.9071,62.0018,61.7522,61.8469,10254.0
2016-12-19 10:30:00,71.82,71.89,71.63,71.63,21012.0,61.8296,61.8899,61.6661,61.6661,21012.0
2016-12-19 11:00:00,71.62,71.74,71.44,71.47,12149.0,61.6575,61.7608,61.5025,61.5283,12149.0
2016-12-19 11:30:00,71.5,71.56,71.37,71.42,19026.0,61.5542,61.6058,61.4422,61.4853,19026.0
2016-12-19 12:00:00,71.4,71.47,71.31,71.45,23364.0,61.4681,61.5283,61.3906,61.5111,23364.0
2016-12-19 12:30:00,71.5,71.51,71.32,71.35,12125.0,61.5542,61.5628,61.3992,61.425,12125.0
2016-12-19 13:00:00,71.36,71.38,71.22,71.36,13949.0,61.4336,61.4509,61.3131,61.4336,13949.0
2016-12-19 13:30:00,71.39,71.42,71.21,71.29,10961.0,61.4595,61.4853,61.3045,61.3734,10961.0
2016-12-19 14:00:00,71.3,71.31,71.21,71.28,21243.0,61.382,61.3906,61.3045,61.3648,21243.0
2016-12-19 14:30:00,71.28,71.28,71.05,71.09,30790.0,61.3648,61.3648,61.1668,61.2012,30790.0
2016-12-19 15:00:00,71.1,71.38,71.09,71.38,58117.0,61.2098,61.4509,61.2012,61.4509,58117.0
2016-12-19 15:30:00,71.38,71.38,71.2,71.27,74875.0,61.4509,61.4509,61.2959,61.3562,74875.0
2016-12-20 09:30:00,71.14,71.23,70.3,71.2,48225.0,61.2442,61.3217,60.5211,61.2959,48225.0
2016-12-20 10:00:00,71.21,71.61,70.99,71.61,42793.0,61.3045,61.6489,61.1151,61.6489,42793.0
2016-12-20 10:30:00,71.62,71.72,71.44,71.72,23991.0,61.6575,61.7436,61.5025,61.7436,23991.0
2016-12-20 11:00:00,71.7,71.73,71.53,71.69,36571.0,61.7263,61.7522,61.58,61.7177,36571.0
2016-12-20 11:30:00,71.7,71.71,71.5,71.55,34210.0,61.7263,61.7349,61.5542,61.5972,34210.0
2016-12-20 12:00:00,71.54,71.61,71.5,71.55,13791.0,61.5886,61.6489,61.5542,61.5972,13791.0
2016-12-20 12:30:00,71.58,71.62,71.54,71.54,11274.0,61.623,61.6575,61.5886,61.5886,11274.0
2016-12-20 13:00:00,71.52,71.63,71.5,71.59,19349.0,61.5714,61.6661,61.5542,61.6316,19349.0
2016-12-20 13:30:00,71.6,71.66,71.54,71.65,15846.0,61.6402,61.6919,61.5886,61.6833,15846.0
2016-12-20 14:00:00,71.69,71.72,71.56,71.64,16786.0,61.7177,61.7436,61.6058,61.6747,16786.0
2016-12-20 14:30:00,71.61,71.67,71.51,71.63,29272.0,61.6489,61.7005,61.5628,61.6661,29272.0
2016-12-20 15:00:00,71.62,71.69,71.42,71.44,50286.0,61.6575,61.7177,61.4853,61.5025,50286.0
2016-12-20 15:30:00,71.45,71.6,71.45,71.52,100832.0,61.5111,61.6402,61.5111,61.5714,100832.0
2016-12-21 09:30:00,71.39,72.15,70.76,71.85,26293.0,61.4595,62.1137,60.9171,61.8555,26293.0
2016-12-21 10:00:00,71.85,71.99,71.75,71.78,5773.0,61.8555,61.976,61.7694,61.7952,5773.0
2016-12-21 10:30:00,71.71,71.72,71.62,71.65,11487.0,61.7349,61.7436,61.6575,61.6833,11487.0
2016-12-21 11:00:00,71.68,71.9,71.66,71.9,13528.0,61.7091,61.8985,61.6919,61.8985,13528.0
2016-12-21 11:30:00,71.89,71.9,71.74,71.9,9994.0,61.8899,61.8985,61.7608,61.8985,9994.0
2016-12-21 12:00:00,71.89,72.07,71.86,71.92,14547.0,61.8899,62.0449,61.8641,61.9157,14547.0
2016-12-21 12:30:00,71.94,71.99,71.87,71.9,9094.0,61.933,61.976,61.8727,61.8985,9094.0
2016-12-21 13:00:00,71.89,71.94,71.83,71.83,6099.0,61.8899,61.933,61.8383,61.8383,6099.0
2016-12-21 13:30:00,71.82,71.82,71.59,71.63,17779.0,61.8296,61.8296,61.6316,61.6661,17779.0
2016-12-21 14:00:00,71.64,71.78,71.64,71.7,10079.0,61.6747,61.7952,61.6747,61.7263,10079.0
2016-12-21 14:30:00,71.71,71.8,71.66,71.71,9862.0,61.7349,61.8124,61.6919,61.7349,9862.0
2016-12-21 15:00:00,71.69,71.79,71.67,71.74,26004.0,61.7177,61.8038,61.7005,61.7608,26004.0
2016-12-21 15:30:00,71.74,71.74,71.57,71.58,54413.0,61.7608,61.7608,61.6144,61.623,54413.0
2016-12-22 09:30:00,71.66,71.82,71.07,71.18,16433.0,61.6919,61.8296,61.184,61.2787,16433.0
2016-12-22 10:00:00,71.19,71.2,71.0,71.01,13390.0,61.2873,61.2959,61.1237,61.1323,13390.0
2016-12-22 10:30:00,70.95,71.08,70.91,70.96,14315.0,61.0807,61.1926,61.0462,61.0893,14315.0
2016-12-22 11:00:00,70.98,71.29,70.91,71.17,15423.0,61.1065,61.3734,61.0462,61.2701,15423.0
2016-12-22 11:30:00,71.18,71.32,71.09,71.26,12675.0,61.2787,61.3992,61.2012,61.3475,12675.0
2016-12-22 12:00:00,71.24,71.35,71.19,71.35,8694.0,61.3303,61.425,61.2873,61.425,8694.0
2016-12-22 12:30:00,71.36,71.43,71.32,71.33,11422.0,61.4336,61.4939,61.3992,61.4078,11422.0
2016-12-22 13:00:00,71.33,71.38,71.29,71.38,8628.0,61.4078,61.4509,61.3734,61.4509,8628.0
2016-12-22 13:30:00,71.36,71.55,71.36,71.51,13797.0,61.4336,61.5972,61.4336,61.5628,13797.0
2016-12-22 14:00:00,71.52,71.52,71.42,71.42,8313.0,61.5714,61.5714,61.4853,61.4853,8313.0
2016-12-22 14:30:00,71.43,71.5,71.41,71.46,18621.0,61.4939,61.5542,61.4767,61.5197,18621.0
2016-12-22 15:00:00,71.47,71.48,71.33,71.37,28830.0,61.5283,61.5369,61.4078,61.4422,28830.0
2016-12-22 15:30:00,71.37,71.4,71.28,71.36,61682.0,61.4422,61.4681,61.3648,61.4336,61682.0
2016-12-23 09:30:00,71.4,71.4,71.1,71.2,18623.0,61.4681,61.4681,61.2098,61.2959,18623.0
2016-12-23 10:00:00,71.12,71.42,71.11,71.35,21226.0,61.227,61.4853,61.2184,61.425,21226.0
2016-12-23 10:30:00,71.31,71.4,71.26,71.34,10620.0,61.3906,61.4681,61.3475,61.4164,10620.0
2016-12-23 11:00:00,71.36,71.4,71.13,71.17,17142.0,61.4336,61.4681,61.2356,61.2701,17142.0
2016-12-23 11:30:00,71.25,71.36,71.21,71.32,6514.0,61.3389,61.4336,61.3045,61.3992,6514.0
2016-12-23 12:00:00,71.35,71.4,71.29,71.4,7968.0,61.425,61.4681,61.3734,61.4681,7968.0
2016-12-23 12:30:00,71.4,71.4,71.33,71.35,11062.0,61.4681,61.4681,61.4078,61.425,11062.0
2016-12-23 13:00:00,71.35,71.4,71.31,71.36,10889.0,61.425,61.4681,61.3906,61.4336,10889.0
2016-12-23 13:30:00,71.35,71.41,71.33,71.41,18067.0,61.425,61.4767,61.4078,61.4767,18067.0
2016-12-23 14:00:00,71.42,71.54,71.39,71.39,15581.0,61.4853,61.5886,61.4595,61.4595,15581.0
2016-12-23 14:30:00,71.41,71.41,71.33,71.4,9943.0,61.4767,61.4767,61.4078,61.4681,9943.0
2016-12-23 15:00:00,71.38,71.44,71.29,71.38,22204.0,61.4509,61.5025,61.3734,61.4509,22204.0
2016-12-23 15:30:00,71.37,71.48,71.35,71.43,40337.0,61.4422,61.5369,61.425,61.4939,40337.0
2016-12-27 09:30:00,71.66,72.26,71.44,72.18,10669.0,61.6919,62.2084,61.5025,62.1396,10669.0
2016-12-27 10:00:00,72.2,72.2,71.73,71.75,8573.0,62.1568,62.1568,61.7522,61.7694,8573.0
2016-12-27 10:30:00,71.75,71.75,71.55,71.57,9323.0,61.7694,61.7694,61.5972,61.6144,9323.0
2016-12-27 11:00:00,71.58,71.67,71.52,71.6,8573.0,61.623,61.7005,61.5714,61.6402,8573.0
2016-12-27 11:30:00,71.63,71.68,71.53,71.55,8633.0,61.6661,61.7091,61.58,61.5972,8633.0
2016-12-27 12:00:00,71.52,71.64,71.51,71.55,7229.0,61.5714,61.6747,61.5628,61.5972,7229.0
2016-12-27 12:30:00,71.55,71.55,71.43,71.47,7741.0,61.5972,61.5972,61.4939,61.5283,7741.0
2016-12-27 13:00:00,71.46,71.53,71.38,71.52,17092.0,61.5197,61.58,61.4509,61.5714,17092.0
2016-12-27 13:30:00,71.51,71.57,71.48,71.55,18574.0,61.5628,61.6144,61.5369,61.5972,18574.0
2016-12-27 14:00:00,71.55,71.81,71.5,71.8,7286.0,61.5972,61.821,61.5542,61.8124,7286.0
2016-12-27 14:30:00,71.78,71.81,71.72,71.73,11447.0,61.7952,61.821,61.7436,61.7522,11447.0
2016-12-27 15:00:00,71.75,71.84,71.75,71.82,13205.0,61.7694,61.8469,61.7694,61.8296,13205.0
2016-12-27 15:30:00,71.81,71.82,71.67,71.69,26550.0,61.821,61.8296,61.7005,61.7177,26550.0
2016-12-28 09:30:00,71.92,72.18,71.71,71.76,15314.0,61.9157,62.1396,61.7349,61.778,15314.0
2016-12-28 10:00:00,71.77,71.79,71.39,71.45,14886.0,61.7866,61.8038,61.4595,61.5111,14886.0
2016-12-28 10:30:00,71.44,71.44,71.32,71.39,15862.0,61.5025,61.5025,61.3992,61.4595,15862.0
2016-12-28 11:00:00,71.39,71.56,71.39,71.55,8032.0,61.4595,61.6058,61.4595,61.5972,8032.0
2016-12-28 11:30:00,71.55,71.57,71.44,71.45,7291.0,61.5972,61.6144,61.5025,61.5111,7291.0
2016-12-28 12:00:00,71.48,71.48,71.1,71.16,6701.0,61.5369,61.5369,61.2098,61.2615,6701.0
2016-12-28 12:30:00,71.17,71.24,71.13,71.17,4777.0,61.2701,61.3303,61.2356,61.2701,4777.0
2016-12-28 13:00:00,71.17,71.25,71.1,71.12,7604.0,61.2701,61.3389,61.2098,61.227,7604.0
2016-12-28 13:30:00,71.12,71.14,70.97,71.06,7113.0,61.227,61.2442,61.0979,61.1754,7113.0
2016-12-28 14:00:00,71.05,71.14,71.01,71.06,8985.0,61.1668,61.2442,61.1323,61.1754,8985.0
2016-12-28 14:30:00,71.02,71.08,70.91,70.99,13584.0,61.1409,61.1926,61.0462,61.1151,13584.0
2016-12-28 15:00:00,70.99,71.06,70.94,71.0,19159.0,61.1151,61.1754,61.0721,61.1237,19159.0
2016-12-28 15:30:00,70.98,71.0,70.73,70.8,64143.0,61.1065,61.1237,60.8913,60.9515,64143.0
2016-12-29 09:30:00,70.86,71.57,70.59,70.73,26472.0,61.0032,61.6144,60.7707,60.8913,26472.0
2016-12-29 10:00:00,70.68,70.89,70.52,70.67,33917.0,60.8482,61.029,60.7105,60.8396,33917.0
2016-12-29 10:30:00,70.64,70.64,70.4,70.4,29638.0,60.8138,60.8138,60.6072,60.6072,29638.0
2016-12-29 11:00:00,70.39,70.57,70.35,70.51,26849.0,60.5986,60.7535,60.5641,60.7019,26849.0
2016-12-29 11:30:00,70.51,70.56,70.39,70.48,11647.0,60.7019,60.7449,60.5986,60.676,11647.0
2016-12-29 12:00:00,70.46,70.75,70.45,70.75,7379.0,60.6588,60.9085,60.6502,60.9085,7379.0
2016-12-29 12:30:00,70.7,70.72,70.59,70.7,6281.0,60.8654,60.8827,60.7707,60.8654,6281.0
2016-12-29 13:00:00,70.67,70.67,70.58,70.63,6596.0,60.8396,60.8396,60.7621,60.8052,6596.0
2016-12-29 13:30:00,70.64,70.65,70.48,70.58,9290.0,60.8138,60.8224,60.676,60.7621,9290.0
2016-12-29 14:00:00,70.59,70.67,70.5,70.53,20889.0,60.7707,60.8396,60.6933,60.7191,20889.0
2016-12-29 14:30:00,70.52,70.57,70.4,70.54,18736.0,60.7105,60.7535,60.6072,60.7277,18736.0
2016-12-29 15:00:00,70.53,70.64,70.51,70.61,19680.0,60.7191,60.8138,60.7019,60.788,19680.0
2016-12-29 15:30:00,70.62,70.7,70.55,70.64,56259.0,60.7966,60.8654,60.7363,60.8138,56259.0
2016-12-30 09:30:00,70.94,71.23,70.37,70.63,40108.0,61.0721,61.3217,60.5813,60.8052,40108.0
2016-12-30 10:00:00,70.6,70.69,70.36,70.69,36790.0,60.7794,60.8568,60.5727,60.8568,36790.0
2016-12-30 10:30:00,70.71,70.85,70.64,70.79,24007.0,60.8741,60.9946,60.8138,60.9429,24007.0
2016-12-30 11:00:00,70.79,70.79,70.61,70.76,29489.0,60.9429,60.9429,60.788,60.9171,29489.0
2016-12-30 11:30:00,70.76,70.86,70.73,70.77,25530.0,60.9171,61.0032,60.8913,60.9257,25530.0
2016-12-30 12:00:00,70.76,70.8,70.62,70.65,39252.0,60.9171,60.9515,60.7966,60.8224,39252.0
2016-12-30 12:30:00,70.65,70.68,70.57,70.68,31559.0,60.8224,60.8482,60.7535,60.8482,31559.0
2016-12-30 13:00:00,70.68,70.73,70.58,70.62,10120.0,60.8482,60.8913,60.7621,60.7966,10120.0
2016-12-30 13:30:00,70.62,70.63,70.38,70.42,16992.0,60.7966,60.8052,60.59,60.6244,16992.0
2016-12-30 14:00:00,70.42,70.43,70.29,70.31,13425.0,60.6244,60.633,60.5125,60.5297,13425.0
2016-12-30 14:30:00,70.3,70.3,70.07,70.12,24827.0,60.5211,60.5211,60.3231,60.3661,24827.0
2016-12-30 15:00:00,70.1,70.37,70.03,70.36,34937.0,60.3489,60.5813,60.2886,60.5727,34937.0
2016-12-30 15:30:00,70.36,70.38,70.02,70.23,93159.0,60.5727,60.59,60.28,60.4608,93159.0
2017-01-03 09:30:00,70.76,70.87,70.04,70.04,34100.0,60.9171,61.0118,60.2972,60.2972,34100.0
2017-01-03 10:00:00,70.03,70.04,69.76,69.86,53660.0,60.2886,60.2972,60.0562,60.1423,53660.0
2017-01-03 10:30:00,69.87,69.96,69.53,69.58,74389.0,60.1509,60.2284,59.8582,59.9012,74389.0
2017-01-03 11:00:00,69.58,69.98,69.55,69.92,85831.0,59.9012,60.2456,59.8754,60.1939,85831.0
2017-01-03 11:30:00,69.94,70.15,69.93,70.03,33978.0,60.2112,60.3919,60.2026,60.2886,33978.0
2017-01-03 12:00:00,70.03,70.09,69.89,69.96,52513.0,60.2886,60.3403,60.1681,60.2284,52513.0
2017-01-03 12:30:00,70.0,70.07,69.96,70.0,17583.0,60.2628,60.3231,60.2284,60.2628,17583.0
2017-01-03 13:00:00,70.02,70.02,69.91,69.95,12027.0,60.28,60.28,60.1853,60.2198,12027.0
2017-01-03 13:30:00,69.96,69.98,69.55,69.64,69054.0,60.2284,60.2456,59.8754,59.9529,69054.0
2017-01-03 14:00:00,69.63,70.11,69.61,69.98,36413.0,59.9443,60.3575,59.9271,60.2456,36413.0
2017-01-03 14:30:00,69.96,70.02,69.88,69.97,28167.0,60.2284,60.28,60.1595,60.237,28167.0
2017-01-03 15:00:00,69.97,70.05,69.88,69.99,41306.0,60.237,60.3059,60.1595,60.2542,41306.0
2017-01-03 15:30:00,69.98,70.16,69.88,70.13,126236.0,60.2456,60.4006,60.1595,60.3747,126236.0
2017-01-04 09:30:00,70.45,71.8,69.97,71.44,65634.0,60.6502,61.8124,60.237,61.5025,65634.0
2017-01-04 10:00:00,71.44,71.73,71.23,71.6,40070.0,61.5025,61.7522,61.3217,61.6402,40070.0
2017-01-04 10:30:00,71.59,71.83,71.43,71.77,53184.0,61.6316,61.8383,61.4939,61.7866,53184.0
2017-01-04 11:00:00,71.77,71.88,71.73,71.85,41371.0,61.7866,61.8813,61.7522,61.8555,41371.0
2017-01-04 11:30:00,71.87,72.04,71.85,71.96,29275.0,61.8727,62.019,61.8555,61.9502,29275.0
2017-01-04 12:00:00,71.98,72.09,71.96,72.02,20711.0,61.9674,62.0621,61.9502,62.0018,20711.0
2017-01-04 12:30:00,72.03,72.06,71.92,71.92,15273.0,62.0104,62.0363,61.9157,61.9157,15273.0
2017-01-04 13:00:00,71.9,71.9,71.68,71.83,12945.0,61.8985,61.8985,61.7091,61.8383,12945.0
2017-01-04 13:30:00,71.84,71.86,71.67,71.7,33851.0,61.8469,61.8641,61.7005,61.7263,33851.0
2017-01-04 14:00:00,71.69,72.14,71.66,72.1,43061.0,61.7177,62.1051,61.6919,62.0707,43061.0
2017-01-04 14:30:00,72.1,72.11,71.96,72.0,37210.0,62.0707,62.0793,61.9502,61.9846,37210.0
2017-01-04 15:00:00,72.0,72.1,71.99,72.01,50244.0,61.9846,62.0707,61.976,61.9932,50244.0
2017-01-04 15:30:00,72.01,72.14,72.0,72.13,198938.0,61.9932,62.1051,61.9846,62.0965,198938.0
2017-01-05 09:30:00,72.0,72.44,71.64,71.75,38263.0,61.9846,62.3634,61.6747,61.7694,38263.0
2017-01-05 10:00:00,71.74,72.07,71.74,71.93,36182.0,61.7608,62.0449,61.7608,61.9243,36182.0
2017-01-05 10:30:00,71.95,71.97,71.56,71.6,38583.0,61.9416,61.9588,61.6058,61.6402,38583.0
2017-01-05 11:00:00,71.6,71.6,71.2,71.36,52689.0,61.6402,61.6402,61.2959,61.4336,52689.0
2017-01-05 11:30:00,71.4,71.4,71.25,71.35,21573.0,61.4681,61.4681,61.3389,61.425,21573.0
2017-01-05 12:00:00,71.38,71.45,71.2,71.38,17665.0,61.4509,61.5111,61.2959,61.4509,17665.0
2017-01-05 12:30:00,71.36,71.37,70.9,71.11,65920.0,61.4336,61.4422,61.0376,61.2184,65920.0
2017-01-05 13:00:00,71.12,71.33,71.12,71.21,11322.0,61.227,61.4078,61.227,61.3045,11322.0
2017-01-05 13:30:00,71.21,71.42,71.11,71.33,18267.0,61.3045,61.4853,61.2184,61.4078,18267.0
2017-01-05 14:00:00,71.34,71.45,71.28,71.41,30682.0,61.4164,61.5111,61.3648,61.4767,30682.0
2017-01-05 14:30:00,71.42,71.44,71.25,71.25,40736.0,61.4853,61.5025,61.3389,61.3389,40736.0
2017-01-05 15:00:00,71.25,71.44,71.23,71.42,27763.0,61.3389,61.5025,61.3217,61.4853,27763.0
2017-01-05 15:30:00,71.42,71.45,71.34,71.42,59457.0,61.4853,61.5111,61.4164,61.4853,59457.0
2017-01-06 09:30:00,72.11,72.46,72.07,72.43,139214.0,62.0793,62.3806,62.0449,62.3548,139214.0
2017-01-06 10:00:00,72.44,72.52,72.22,72.3,33662.0,62.3634,62.4323,62.174,62.2429,33662.0
2017-01-06 10:30:00,72.28,72.41,72.21,72.25,64174.0,62.2257,62.3376,62.1654,62.1998,64174.0
2017-01-06 11:00:00,72.27,72.32,71.91,71.98,32811.0,62.2171,62.2601,61.9071,61.9674,32811.0
2017-01-06 11:30:00,71.99,72.27,71.91,72.23,30491.0,61.976,62.2171,61.9071,62.1826,30491.0
2017-01-06 12:00:00,72.25,72.25,72.05,72.11,20578.0,62.1998,62.1998,62.0277,62.0793,20578.0
2017-01-06 12:30:00,72.14,72.28,72.14,72.24,8211.0,62.1051,62.2257,62.1051,62.1912,8211.0
2017-01-06 13:00:00,72.22,72.36,72.22,72.27,12626.0,62.174,62.2945,62.174,62.2171,12626.0
2017-01-06 13:30:00,72.28,72.41,72.26,72.37,15201.0,62.2257,62.3376,62.2084,62.3031,15201.0
2017-01-06 14:00:00,72.34,72.4,72.23,72.27,18099.0,62.2773,62.329,62.1826,62.2171,18099.0
2017-01-06 14:30:00,72.27,72.41,72.24,72.24,37332.0,62.2171,62.3376,62.1912,62.1912,37332.0
2017-01-06 15:00:00,72.25,72.41,72.24,72.29,36376.0,62.1998,62.3376,62.1912,62.2343,36376.0
2017-01-06 15:30:00,72.3,72.48,72.22,72.36,88221.0,62.2429,62.3978,62.174,62.2945,88221.0
2017-01-09 09:30:00,72.48,73.14,72.27,73.11,40259.0,62.3978,62.966,62.2171,62.9402,40259.0
2017-01-09 10:00:00,73.11,73.2,72.65,73.17,24406.0,62.9402,63.0177,62.5442,62.9919,24406.0
2017-01-09 10:30:00,73.16,73.39,73.09,73.31,25735.0,62.9832,63.1813,62.923,63.1124,25735.0
2017-01-09 11:00:00,73.28,73.28,72.88,72.95,18194.0,63.0866,63.0866,62.7422,62.8025,18194.0
2017-01-09 11:30:00,72.96,72.99,72.81,72.94,20043.0,62.8111,62.8369,62.6819,62.7939,20043.0
2017-01-09 12:00:00,72.93,72.93,72.66,72.77,20300.0,62.7852,62.7852,62.5528,62.6475,20300.0
2017-01-09 12:30:00,72.74,72.84,72.73,72.75,20302.0,62.6217,62.7078,62.6131,62.6303,20302.0
2017-01-09 13:00:00,72.75,72.81,72.59,72.64,19798.0,62.6303,62.6819,62.4925,62.5356,19798.0
2017-01-09 13:30:00,72.63,72.76,72.63,72.75,21269.0,62.527,62.6389,62.527,62.6303,21269.0
2017-01-09 14:00:00,72.74,72.75,72.47,72.48,15475.0,62.6217,62.6303,62.3892,62.3978,15475.0
2017-01-09 14:30:00,72.47,72.48,72.36,72.44,29932.0,62.3892,62.3978,62.2945,62.3634,29932.0
2017-01-09 15:00:00,72.44,72.45,72.25,72.41,50915.0,62.3634,62.372,62.1998,62.3376,50915.0
2017-01-09 15:30:00,72.4,72.59,72.4,72.56,137944.0,62.329,62.4925,62.329,62.4667,137944.0
2017-01-10 09:30:00,72.56,72.68,72.28,72.6,16143.0,62.4667,62.57,62.2257,62.5011,16143.0
2017-01-10 10:00:00,72.56,72.7,72.42,72.58,18199.0,62.4667,62.5872,62.3462,62.4839,18199.0
2017-01-10 10:30:00,72.54,72.75,72.47,72.67,18423.0,62.4495,62.6303,62.3892,62.5614,18423.0
2017-01-10 11:00:00,72.66,72.81,72.64,72.72,41637.0,62.5528,62.6819,62.5356,62.6045,41637.0
2017-01-10 11:30:00,72.74,73.3,72.69,72.71,63704.0,62.6217,63.1038,62.5786,62.5958,63704.0
2017-01-10 12:00:00,72.72,72.88,72.7,72.7,19476.0,62.6045,62.7422,62.5872,62.5872,19476.0
2017-01-10 12:30:00,72.72,72.75,72.61,72.65,24191.0,62.6045,62.6303,62.5098,62.5442,24191.0
2017-01-10 13:00:00,72.65,72.86,72.65,72.85,15105.0,62.5442,62.725,62.5442,62.7164,15105.0
2017-01-10 13:30:00,72.84,72.85,72.74,72.8,26221.0,62.7078,62.7164,62.6217,62.6733,26221.0
2017-01-10 14:00:00,72.81,73.02,72.65,72.87,44138.0,62.6819,62.8627,62.5442,62.7336,44138.0
2017-01-10 14:30:00,72.88,73.01,72.81,72.88,26100.0,62.7422,62.8541,62.6819,62.7422,26100.0
2017-01-10 15:00:00,72.89,72.91,72.79,72.84,29886.0,62.7508,62.768,62.6647,62.7078,29886.0
2017-01-10 15:30:00,72.83,72.91,72.73,72.75,91831.0,62.6992,62.768,62.6131,62.6303,91831.0
2017-01-11 09:30:00,72.48,72.83,72.48,72.75,19402.0,62.3978,62.6992,62.3978,62.6303,19402.0
2017-01-11 10:00:00,72.75,72.82,72.41,72.56,9235.0,62.6303,62.6905,62.3376,62.4667,9235.0
2017-01-11 10:30:00,72.51,72.59,72.39,72.47,14860.0,62.4237,62.4925,62.3204,62.3892,14860.0
2017-01-11 11:00:00,72.52,72.78,72.48,72.59,14959.0,62.4323,62.6561,62.3978,62.4925,14959.0
2017-01-11 11:30:00,72.55,72.77,72.43,72.74,31031.0,62.4581,62.6475,62.3548,62.6217,31031.0
2017-01-11 12:00:00,72.72,72.79,72.54,72.58,14064.0,62.6045,62.6647,62.4495,62.4839,14064.0
2017-01-11 12:30:00,72.63,72.71,72.55,72.59,7380.0,62.527,62.5958,62.4581,62.4925,7380.0
2017-01-11 13:00:00,72.63,72.65,72.38,72.38,10323.0,62.527,62.5442,62.3117,62.3117,10323.0
2017-01-11 13:30:00,72.36,72.59,72.35,72.54,12056.0,62.2945,62.4925,62.2859,62.4495,12056.0
2017-01-11 14:00:00,72.58,72.66,72.54,72.58,19489.0,62.4839,62.5528,62.4495,62.4839,19489.0
2017-01-11 14:30:00,72.59,72.67,72.57,72.65,12786.0,62.4925,62.5614,62.4753,62.5442,12786.0
2017-01-11 15:00:00,72.66,72.8,72.61,72.63,22098.0,62.5528,62.6733,62.5098,62.527,22098.0
2017-01-11 15:30:00,72.64,72.7,72.59,72.68,61031.0,62.5356,62.5872,62.4925,62.57,61031.0
2017-01-12 09:30:00,72.46,72.57,72.07,72.07,12165.0,62.3806,62.4753,62.0449,62.0449,12165.0
2017-01-12 10:00:00,72.14,72.14,71.63,71.68,13725.0,62.1051,62.1051,61.6661,61.7091,13725.0
2017-01-12 10:30:00,71.66,71.68,71.49,71.59,37267.0,61.6919,61.7091,61.5456,61.6316,37267.0
2017-01-12 11:00:00,71.55,71.79,71.5,71.71,15093.0,61.5972,61.8038,61.5542,61.7349,15093.0
2017-01-12 11:30:00,71.67,71.7,71.38,71.44,16562.0,61.7005,61.7263,61.4509,61.5025,16562.0
2017-01-12 12:00:00,71.42,71.77,71.41,71.6,18547.0,61.4853,61.7866,61.4767,61.6402,18547.0
2017-01-12 12:30:00,71.61,71.64,71.43,71.43,17738.0,61.6489,61.6747,61.4939,61.4939,17738.0
2017-01-12 13:00:00,71.42,71.64,71.42,71.58,23006.0,61.4853,61.6747,61.4853,61.623,23006.0
2017-01-12 13:30:00,71.59,71.66,71.55,71.55,18288.0,61.6316,61.6919,61.5972,61.5972,18288.0
2017-01-12 14:00:00,71.55,71.8,71.53,71.79,34357.0,61.5972,61.8124,61.58,61.8038,34357.0
2017-01-12 14:30:00,71.79,72.0,71.79,72.0,18623.0,61.8038,61.9846,61.8038,61.9846,18623.0
2017-01-12 15:00:00,72.02,72.1,71.91,71.91,26223.0,62.0018,62.0707,61.9071,61.9071,26223.0
2017-01-12 15:30:00,71.91,72.2,71.91,72.13,106339.0,61.9071,62.1568,61.9071,62.0965,106339.0
2017-01-13 09:30:00,72.43,72.95,72.43,72.52,11496.0,62.3548,62.8025,62.3548,62.4323,11496.0
2017-01-13 10:00:00,72.53,72.65,72.38,72.43,12229.0,62.4409,62.5442,62.3117,62.3548,12229.0
2017-01-13 10:30:00,72.44,72.44,72.09,72.37,37486.0,62.3634,62.3634,62.0621,62.3031,37486.0
2017-01-13 11:00:00,72.36,72.45,72.13,72.17,21878.0,62.2945,62.372,62.0965,62.131,21878.0
2017-01-13 11:30:00,72.18,72.21,71.94,72.01,21125.0,62.1396,62.1654,61.933,61.9932,21125.0
2017-01-13 12:00:00,72.0,72.0,71.81,71.85,12903.0,61.9846,61.9846,61.821,61.8555,12903.0
2017-01-13 12:30:00,71.87,72.05,71.85,72.04,14516.0,61.8727,62.0277,61.8555,62.019,14516.0
2017-01-13 13:00:00,72.04,72.21,72.04,72.14,8619.0,62.019,62.1654,62.019,62.1051,8619.0
2017-01-13 13:30:00,72.14,72.18,72.03,72.08,18130.0,62.1051,62.1396,62.0104,62.0535,18130.0
2017-01-13 14:00:00,72.07,72.19,72.04,72.11,21051.0,62.0449,62.1482,62.019,62.0793,21051.0
2017-01-13 14:30:00,72.09,72.14,72.07,72.14,17117.0,62.0621,62.1051,62.0449,62.1051,17117.0
2017-01-13 15:00:00,72.16,72.18,72.04,72.07,33319.0,62.1224,62.1396,62.019,62.0449,33319.0
2017-01-13 15:30:00,72.08,72.25,72.06,72.15,114893.0,62.0535,62.1998,62.0363,62.1137,114893.0
2017-01-17 09:30:00,72.16,72.27,71.95,72.21,50107.0,62.1224,62.2171,61.9416,62.1654,50107.0
2017-01-17 10:00:00,72.17,72.77,72.16,72.57,28254.0,62.131,62.6475,62.1224,62.4753,28254.0
2017-01-17 10:30:00,72.55,72.63,72.35,72.38,39422.0,62.4581,62.527,62.2859,62.3117,39422.0
2017-01-17 11:00:00,72.41,72.41,72.12,72.29,31995.0,62.3376,62.3376,62.0879,62.2343,31995.0
2017-01-17 11:30:00,72.31,72.57,72.25,72.57,17939.0,62.2515,62.4753,62.1998,62.4753,17939.0
2017-01-17 12:00:00,72.55,72.77,72.52,72.77,18116.0,62.4581,62.6475,62.4323,62.6475,18116.0
2017-01-17 12:30:00,72.77,72.8,72.64,72.67,11446.0,62.6475,62.6733,62.5356,62.5614,11446.0
2017-01-17 13:00:00,72.67,72.71,72.6,72.66,12638.0,62.5614,62.5958,62.5011,62.5528,12638.0
2017-01-17 13:30:00,72.66,72.71,72.54,72.55,13753.0,62.5528,62.5958,62.4495,62.4581,13753.0
2017-01-17 14:00:00,72.55,72.56,72.29,72.31,17526.0,62.4581,62.4667,62.2343,62.2515,17526.0
2017-01-17 14:30:00,72.31,72.35,72.23,72.3,26827.0,62.2515,62.2859,62.1826,62.2429,26827.0
2017-01-17 15:00:00,72.3,72.3,72.2,72.2,25286.0,62.2429,62.2429,62.1568,62.1568,25286.0
2017-01-17 15:30:00,72.21,72.48,72.2,72.42,85754.0,62.1654,62.3978,62.1568,62.3462,85754.0
2017-01-18 09:30:00,72.44,72.51,72.0,72.44,26448.0,62.3634,62.4237,61.9846,62.3634,26448.0
2017-01-18 10:00:00,72.43,72.68,72.31,72.54,17194.0,62.3548,62.57,62.2515,62.4495,17194.0
2017-01-18 10:30:00,72.63,72.82,72.63,72.8,12716.0,62.527,62.6905,62.527,62.6733,12716.0
2017-01-18 11:00:00,72.79,72.92,72.72,72.73,15265.0,62.6647,62.7766,62.6045,62.6131,15265.0
2017-01-18 11:30:00,72.75,72.85,72.64,72.71,15309.0,62.6303,62.7164,62.5356,62.5958,15309.0
2017-01-18 12:00:00,72.71,72.82,72.7,72.79,13143.0,62.5958,62.6905,62.5872,62.6647,13143.0
2017-01-18 12:30:00,72.78,72.78,72.51,72.56,37469.0,62.6561,62.6561,62.4237,62.4667,37469.0
2017-01-18 13:00:00,72.55,72.71,72.55,72.55,17122.0,62.4581,62.5958,62.4581,62.4581,17122.0
2017-01-18 13:30:00,72.59,72.78,72.57,72.68,15276.0,62.4925,62.6561,62.4753,62.57,15276.0
2017-01-18 14:00:00,72.69,72.89,72.69,72.88,29808.0,62.5786,62.7508,62.5786,62.7422,29808.0
2017-01-18 14:30:00,72.88,72.97,72.75,72.96,33317.0,62.7422,62.8197,62.6303,62.8111,33317.0
2017-01-18 15:00:00,72.94,73.01,72.87,72.98,57797.0,62.7939,62.8541,62.7336,62.8283,57797.0
2017-01-18 15:30:00,72.98,73.16,72.94,73.1,197676.0,62.8283,62.9832,62.7939,62.9316,197676.0
2017-01-19 09:30:00,73.15,73.15,72.47,73.15,12554.0,62.9746,62.9746,62.3892,62.9746,12554.0
2017-01-19 10:00:00,73.12,73.43,73.02,73.36,21644.0,62.9488,63.2157,62.8627,63.1554,21644.0
2017-01-19 10:30:00,73.33,73.33,72.97,73.09,24994.0,63.1296,63.1296,62.8197,62.923,24994.0
2017-01-19 11:00:00,73.04,73.07,72.72,72.8,17281.0,62.8799,62.9058,62.6045,62.6733,17281.0
2017-01-19 11:30:00,72.8,72.82,72.56,72.59,11551.0,62.6733,62.6905,62.4667,62.4925,11551.0
2017-01-19 12:00:00,72.59,72.86,72.59,72.76,11624.0,62.4925,62.725,62.4925,62.6389,11624.0
2017-01-19 12:30:00,72.74,72.96,72.74,72.95,9795.0,62.6217,62.8111,62.6217,62.8025,9795.0
2017-01-19 13:00:00,72.94,72.94,72.79,72.81,9346.0,62.7939,62.7939,62.6647,62.6819,9346.0
2017-01-19 13:30:00,72.82,72.91,72.73,72.74,21523.0,62.6905,62.768,62.6131,62.6217,21523.0
2017-01-19 14:00:00,72.73,72.74,72.49,72.72,16752.0,62.6131,62.6217,62.4064,62.6045,16752.0
2017-01-19 14:30:00,72.71,72.83,72.66,72.73,26027.0,62.5958,62.6992,62.5528,62.6131,26027.0
2017-01-19 15:00:00,72.74,72.98,72.74,72.9,26313.0,62.6217,62.8283,62.6217,62.7594,26313.0
2017-01-19 15:30:00,72.9,72.91,72.46,72.49,203244.0,62.7594,62.768,62.3806,62.4064,203244.0
2017-01-20 09:30:00,72.87,73.09,72.61,72.61,62373.0,62.7336,62.923,62.5098,62.5098,62373.0
2017-01-20 10:00:00,72.64,72.75,72.55,72.65,17948.0,62.5356,62.6303,62.4581,62.5442,17948.0
2017-01-20 10:30:00,72.68,72.69,72.4,72.46,13528.0,62.57,62.5786,62.329,62.3806,13528.0
2017-01-20 11:00:00,72.48,72.49,72.31,72.31,13687.0,62.3978,62.4064,62.2515,62.2515,13687.0
2017-01-20 11:30:00,72.3,72.45,72.26,72.34,18936.0,62.2429,62.372,62.2084,62.2773,18936.0
2017-01-20 12:00:00,72.33,72.36,72.16,72.2,17039.0,62.2687,62.2945,62.1224,62.1568,17039.0
2017-01-20 12:30:00,72.15,72.24,72.06,72.13,10759.0,62.1137,62.1912,62.0363,62.0965,10759.0
2017-01-20 13:00:00,72.19,72.26,72.11,72.11,18255.0,62.1482,62.2084,62.0793,62.0793,18255.0
2017-01-20 13:30:00,72.13,72.2,72.08,72.09,15627.0,62.0965,62.1568,62.0535,62.0621,15627.0
2017-01-20 14:00:00,72.08,72.21,72.08,72.1,20395.0,62.0535,62.1654,62.0535,62.0707,20395.0
2017-01-20 14:30:00,72.09,72.27,72.05,72.27,22487.0,62.0621,62.2171,62.0277,62.2171,22487.0
2017-01-20 15:00:00,72.28,72.43,72.23,72.25,49825.0,62.2257,62.3548,62.1826,62.1998,49825.0
2017-01-20 15:30:00,72.26,72.47,72.21,72.41,84321.0,62.2084,62.3892,62.1654,62.3376,84321.0
2017-01-23 09:30:00,72.3,72.99,72.01,72.68,16146.0,62.2429,62.8369,61.9932,62.57,16146.0
2017-01-23 10:00:00,72.74,72.9,72.69,72.71,35200.0,62.6217,62.7594,62.5786,62.5958,35200.0
2017-01-23 10:30:00,72.69,72.74,72.54,72.71,17480.0,62.5786,62.6217,62.4495,62.5958,17480.0
2017-01-23 11:00:00,72.72,72.82,72.56,72.69,22654.0,62.6045,62.6905,62.4667,62.5786,22654.0
2017-01-23 11:30:00,72.69,72.78,72.65,72.75,17383.0,62.5786,62.6561,62.5442,62.6303,17383.0
2017-01-23 12:00:00,72.75,72.83,72.71,72.78,12539.0,62.6303,62.6992,62.5958,62.6561,12539.0
2017-01-23 12:30:00,72.81,72.83,72.68,72.73,11898.0,62.6819,62.6992,62.57,62.6131,11898.0
2017-01-23 13:00:00,72.72,72.76,72.66,72.73,9943.0,62.6045,62.6389,62.5528,62.6131,9943.0
2017-01-23 13:30:00,72.7,72.93,72.67,72.68,18356.0,62.5872,62.7852,62.5614,62.57,18356.0
2017-01-23 14:00:00,72.69,72.76,72.65,72.72,23816.0,62.5786,62.6389,62.5442,62.6045,23816.0
2017-01-23 14:30:00,72.72,72.94,72.72,72.9,16390.0,62.6045,62.7939,62.6045,62.7594,16390.0
2017-01-23 15:00:00,72.88,72.91,72.8,72.83,16793.0,62.7422,62.768,62.6733,62.6992,16793.0
2017-01-23 15:30:00,72.84,72.96,72.82,72.88,59506.0,62.7078,62.8111,62.6905,62.7422,59506.0
2017-01-24 09:30:00,72.84,73.64,72.82,73.01,52496.0,62.7078,63.3965,62.6905,62.8541,52496.0
2017-01-24 10:00:00,73.04,73.63,72.98,73.63,25552.0,62.8799,63.3879,62.8283,63.3879,25552.0
2017-01-24 10:30:00,73.6,73.62,73.35,73.4,36115.0,63.362,63.3793,63.1468,63.1899,36115.0
2017-01-24 11:00:00,73.4,73.51,73.38,73.48,32725.0,63.1899,63.2846,63.1726,63.2587,32725.0
2017-01-24 11:30:00,73.48,73.49,73.4,73.42,28959.0,63.2587,63.2673,63.1899,63.2071,28959.0
2017-01-24 12:00:00,73.43,73.81,73.41,73.79,34033.0,63.2157,63.5428,63.1985,63.5256,34033.0
2017-01-24 12:30:00,73.77,73.78,73.55,73.74,11964.0,63.5084,63.517,63.319,63.4826,11964.0
2017-01-24 13:00:00,73.72,73.95,73.72,73.78,21532.0,63.4654,63.6634,63.4654,63.517,21532.0
2017-01-24 13:30:00,73.79,73.99,73.79,73.88,26345.0,63.5256,63.6978,63.5256,63.6031,26345.0
2017-01-24 14:00:00,73.87,73.9,73.78,73.82,23794.0,63.5945,63.6203,63.517,63.5514,23794.0
2017-01-24 14:30:00,73.81,73.87,73.76,73.86,31081.0,63.5428,63.5945,63.4998,63.5859,31081.0
2017-01-24 15:00:00,73.85,73.9,73.77,73.82,35330.0,63.5773,63.6203,63.5084,63.5514,35330.0
2017-01-24 15:30:00,73.83,73.97,73.79,73.82,97187.0,63.5601,63.6806,63.5256,63.5514,97187.0
2017-01-25 09:30:00,74.17,74.17,73.22,74.02,48691.0,63.8528,63.8528,63.0349,63.7236,48691.0
2017-01-25 10:00:00,73.97,74.45,73.96,74.43,22734.0,63.6806,64.0938,63.672,64.0766,22734.0
2017-01-25 10:30:00,74.42,74.58,74.41,74.47,21427.0,64.068,64.2057,64.0594,64.111,21427.0
2017-01-25 11:00:00,74.44,74.48,74.24,74.27,26007.0,64.0852,64.1196,63.913,63.9388,26007.0
2017-01-25 11:30:00,74.26,74.45,74.16,74.4,19159.0,63.9302,64.0938,63.8441,64.0508,19159.0
2017-01-25 12:00:00,74.37,74.37,74.16,74.3,28366.0,64.0249,64.0249,63.8441,63.9647,28366.0
2017-01-25 12:30:00,74.3,74.4,74.24,74.38,23589.0,63.9647,64.0508,63.913,64.0335,23589.0
2017-01-25 13:00:00,74.38,74.65,74.38,74.6,26663.0,64.0335,64.266,64.0335,64.2229,26663.0
2017-01-25 13:30:00,74.61,74.78,74.56,74.66,27953.0,64.2316,64.3779,64.1885,64.2746,27953.0
2017-01-25 14:00:00,74.65,74.82,74.62,74.64,43931.0,64.266,64.4123,64.2402,64.2574,43931.0
2017-01-25 14:30:00,74.68,74.71,74.51,74.53,30140.0,64.2918,64.3176,64.1455,64.1627,30140.0
2017-01-25 15:00:00,74.54,74.57,74.35,74.46,101393.0,64.1713,64.1971,64.0077,64.1024,101393.0
2017-01-25 15:30:00,74.47,74.52,74.39,74.49,146716.0,64.111,64.1541,64.0422,64.1282,146716.0
2017-01-26 09:30:00,74.16,74.34,73.86,73.86,22815.0,63.8441,63.9991,63.5859,63.5859,22815.0
2017-01-26 10:00:00,73.81,73.88,73.3,73.49,60905.0,63.5428,63.6031,63.1038,63.2673,60905.0
2017-01-26 10:30:00,73.45,73.61,73.33,73.34,41033.0,63.2329,63.3707,63.1296,63.1382,41033.0
2017-01-26 11:00:00,73.34,73.34,72.92,72.99,57408.0,63.1382,63.1382,62.7766,62.8369,57408.0
2017-01-26 11:30:00,73.0,73.22,72.86,73.03,50574.0,62.8455,63.0349,62.725,62.8713,50574.0
2017-01-26 12:00:00,73.02,73.36,73.01,73.22,30056.0,62.8627,63.1554,62.8541,63.0349,30056.0
2017-01-26 12:30:00,73.23,73.3,73.18,73.25,32392.0,63.0435,63.1038,63.0005,63.0607,32392.0
2017-01-26 13:00:00,73.26,73.43,73.25,73.28,26699.0,63.0693,63.2157,63.0607,63.0866,26699.0
2017-01-26 13:30:00,73.28,73.39,73.24,73.28,27660.0,63.0866,63.1813,63.0521,63.0866,27660.0
2017-01-26 14:00:00,73.29,73.41,73.22,73.3,49113.0,63.0952,63.1985,63.0349,63.1038,49113.0
2017-01-26 14:30:00,73.31,73.33,73.18,73.18,129755.0,63.1124,63.1296,63.0005,63.0005,129755.0
2017-01-26 15:00:00,73.19,73.37,73.09,73.28,111866.0,63.0091,63.164,62.923,63.0866,111866.0
2017-01-26 15:30:00,73.28,73.41,73.25,73.34,121195.0,63.0866,63.1985,63.0607,63.1382,121195.0
2017-01-27 09:30:00,73.51,73.51,72.99,73.23,32423.0,63.2846,63.2846,62.8369,63.0435,32423.0
2017-01-27 10:00:00,73.44,73.5,73.05,73.42,239680.0,63.2243,63.276,62.8886,63.2071,239680.0
2017-01-27 10:30:00,73.45,73.57,73.29,73.29,30617.0,63.2329,63.3362,63.0952,63.0952,30617.0
2017-01-27 11:00:00,73.32,73.75,73.27,73.71,22341.0,63.121,63.4912,63.0779,63.4567,22341.0
2017-01-27 11:30:00,73.7,73.78,73.6,73.74,23606.0,63.4481,63.517,63.362,63.4826,23606.0
2017-01-27 12:00:00,73.74,73.78,73.59,73.65,9215.0,63.4826,63.517,63.3534,63.4051,9215.0
2017-01-27 12:30:00,73.63,73.63,73.41,73.41,10247.0,63.3879,63.3879,63.1985,63.1985,10247.0
2017-01-27 13:00:00,73.4,73.45,73.3,73.38,16730.0,63.1899,63.2329,63.1038,63.1726,16730.0
2017-01-27 13:30:00,73.36,73.49,73.34,73.36,15989.0,63.1554,63.2673,63.1382,63.1554,15989.0
2017-01-27 14:00:00,73.36,73.63,73.31,73.61,23372.0,63.1554,63.3879,63.1124,63.3707,23372.0
2017-01-27 14:30:00,73.59,73.59,73.28,73.36,36304.0,63.3534,63.3534,63.0866,63.1554,36304.0
2017-01-27 15:00:00,73.38,73.55,73.27,73.52,56587.0,63.1726,63.319,63.0779,63.2932,56587.0
2017-01-27 15:30:00,73.51,73.76,73.43,73.75,111349.0,63.2846,63.4998,63.2157,63.4912,111349.0
2017-01-30 09:30:00,73.23,73.65,72.82,73.26,47495.0,63.0435,63.4051,62.6905,63.0693,47495.0
2017-01-30 10:00:00,73.34,73.4,72.68,72.7,48167.0,63.1382,63.1899,62.57,62.5872,48167.0
2017-01-30 10:30:00,72.69,72.8,72.21,72.21,81244.0,62.5786,62.6733,62.1654,62.1654,81244.0
2017-01-30 11:00:00,72.24,72.81,72.24,72.5,72226.0,62.1912,62.6819,62.1912,62.4151,72226.0
2017-01-30 11:30:00,72.48,72.93,72.35,72.86,65438.0,62.3978,62.7852,62.2859,62.725,65438.0
2017-01-30 12:00:00,72.86,73.04,72.72,72.96,97075.0,62.725,62.8799,62.6045,62.8111,97075.0
2017-01-30 12:30:00,72.93,72.93,72.32,72.36,43086.0,62.7852,62.7852,62.2601,62.2945,43086.0
2017-01-30 13:00:00,72.37,72.45,72.19,72.21,45192.0,62.3031,62.372,62.1482,62.1654,45192.0
2017-01-30 13:30:00,72.2,72.38,72.09,72.32,70845.0,62.1568,62.3117,62.0621,62.2601,70845.0
2017-01-30 14:00:00,72.32,72.39,72.3,72.36,53473.0,62.2601,62.3204,62.2429,62.2945,53473.0
2017-01-30 14:30:00,72.36,72.4,72.21,72.37,144309.0,62.2945,62.329,62.1654,62.3031,144309.0
2017-01-30 15:00:00,72.39,72.56,72.35,72.48,84706.0,62.3204,62.4667,62.2859,62.3978,84706.0
2017-01-30 15:30:00,72.48,72.94,72.42,72.9,213224.0,62.3978,62.7939,62.3462,62.7594,213224.0
2017-01-31 09:30:00,72.66,72.66,71.71,71.96,124836.0,62.5528,62.5528,61.7349,61.9502,124836.0
2017-01-31 10:00:00,71.98,72.63,71.97,72.34,167327.0,61.9674,62.527,61.9588,62.2773,167327.0
2017-01-31 10:30:00,72.36,72.86,72.36,72.66,70447.0,62.2945,62.725,62.2945,62.5528,70447.0
2017-01-31 11:00:00,72.65,73.61,72.63,73.45,93888.0,62.5442,63.3707,62.527,63.2329,93888.0
2017-01-31 11:30:00,73.45,73.52,73.09,73.28,38463.0,63.2329,63.2932,62.923,63.0866,38463.0
2017-01-31 12:00:00,73.28,73.28,72.94,72.97,35478.0,63.0866,63.0866,62.7939,62.8197,35478.0
2017-01-31 12:30:00,72.96,72.98,72.8,72.9,30663.0,62.8111,62.8283,62.6733,62.7594,30663.0
2017-01-31 13:00:00,72.9,73.1,72.88,73.08,32180.0,62.7594,62.9316,62.7422,62.9144,32180.0
2017-01-31 13:30:00,73.08,73.1,72.66,72.75,55542.0,62.9144,62.9316,62.5528,62.6303,55542.0
2017-01-31 14:00:00,72.72,72.75,72.29,72.41,161806.0,62.6045,62.6303,62.2343,62.3376,161806.0
2017-01-31 14:30:00,72.42,72.84,72.34,72.74,184502.0,62.3462,62.7078,62.2773,62.6217,184502.0
2017-01-31 15:00:00,72.74,72.91,72.45,72.88,160313.0,62.6217,62.768,62.372,62.7422,160313.0
2017-01-31 15:30:00,72.88,73.06,72.86,73.01,193889.0,62.7422,62.8972,62.725,62.8541,193889.0
2017-02-01 09:30:00,78.97,80.84,76.88,78.5,571013.0,67.9851,69.5949,66.1858,67.5804,571013.0
2017-02-01 10:00:00,78.4,79.18,77.91,78.33,341690.0,67.4944,68.1659,67.0725,67.4341,341690.0
2017-02-01 10:30:00,78.24,78.64,76.51,77.24,327089.0,67.3566,67.701,65.8673,66.4957,327089.0
2017-02-01 11:00:00,77.29,77.91,76.54,77.62,259544.0,66.5388,67.0725,65.8931,66.8229,259544.0
2017-02-01 11:30:00,77.69,78.52,77.64,77.76,174366.0,66.8831,67.5977,66.8401,66.9434,174366.0
2017-02-01 12:00:00,77.81,78.2,77.7,77.84,137747.0,66.9864,67.3222,66.8917,67.0122,137747.0
2017-02-01 12:30:00,77.84,77.99,77.58,77.76,85027.0,67.0122,67.1414,66.7884,66.9434,85027.0
2017-02-01 13:00:00,77.77,78.32,77.59,78.11,87850.0,66.952,67.4255,66.797,67.2447,87850.0
2017-02-01 13:30:00,78.12,78.56,78.0,78.39,82670.0,67.2533,67.6321,67.15,67.4857,82670.0
2017-02-01 14:00:00,78.37,79.27,78.33,78.9,93667.0,67.4685,68.2433,67.4341,67.9248,93667.0
2017-02-01 14:30:00,78.91,79.2,78.83,79.14,76102.0,67.9334,68.1831,67.8645,68.1314,76102.0
2017-02-01 15:00:00,79.12,79.39,79.09,79.34,78503.0,68.1142,68.3466,68.0884,68.3036,78503.0
2017-02-01 15:30:00,79.33,79.73,79.24,79.63,230844.0,68.295,68.6393,68.2175,68.5533,230844.0
2017-02-02 09:30:00,79.67,80.77,79.55,79.63,169974.0,68.5877,69.5347,68.4844,68.5533,169974.0
2017-02-02 10:00:00,79.67,80.4,79.67,80.14,106743.0,68.5877,69.2161,68.5877,68.9923,106743.0
2017-02-02 10:30:00,80.17,80.35,79.9,80.32,90588.0,69.0181,69.1731,68.7857,69.1473,90588.0
2017-02-02 11:00:00,80.32,80.36,79.83,80.08,127145.0,69.1473,69.1817,68.7254,68.9407,127145.0
2017-02-02 11:30:00,80.11,80.11,79.58,79.59,98953.0,68.9665,68.9665,68.5102,68.5188,98953.0
2017-02-02 12:00:00,79.61,80.0,79.61,79.82,64808.0,68.536,68.8718,68.536,68.7168,64808.0
2017-02-02 12:30:00,79.84,80.24,79.74,80.06,82577.0,68.734,69.0784,68.648,68.9234,82577.0
2017-02-02 13:00:00,80.1,80.12,79.88,80.06,27069.0,68.9579,68.9751,68.7685,68.9234,27069.0
2017-02-02 13:30:00,80.05,80.43,80.03,80.34,46612.0,68.9148,69.242,68.8976,69.1645,46612.0
2017-02-02 14:00:00,80.32,80.64,80.09,80.15,72916.0,69.1473,69.4228,68.9493,69.0009,72916.0
2017-02-02 14:30:00,80.17,80.36,80.12,80.19,54977.0,69.0181,69.1817,68.9751,69.0354,54977.0
2017-02-02 15:00:00,80.17,80.43,80.07,80.34,91075.0,69.0181,69.242,68.9321,69.1645,91075.0
2017-02-02 15:30:00,80.36,80.37,79.98,80.03,283541.0,69.1817,69.1903,68.8546,68.8976,283541.0
2017-02-03 09:30:00,80.42,80.42,79.08,79.11,70406.0,69.2334,69.2334,68.0798,68.1056,70406.0
2017-02-03 10:00:00,79.07,79.59,78.99,79.4,41341.0,68.0712,68.5188,68.0023,68.3552,41341.0
2017-02-03 10:30:00,79.37,79.38,78.73,78.75,61080.0,68.3294,68.338,67.7784,67.7957,61080.0
2017-02-03 11:00:00,78.79,79.1,78.79,78.94,65237.0,67.8301,68.097,67.8301,67.9592,65237.0
2017-02-03 11:30:00,78.91,79.26,78.81,79.25,58263.0,67.9334,68.2347,67.8473,68.2261,58263.0
2017-02-03 12:00:00,79.27,79.35,79.2,79.3,36614.0,68.2433,68.3122,68.1831,68.2692,36614.0
2017-02-03 12:30:00,79.31,79.39,79.23,79.39,29639.0,68.2778,68.3466,68.2089,68.3466,29639.0
2017-02-03 13:00:00,79.39,79.44,79.24,79.27,32037.0,68.3466,68.3897,68.2175,68.2433,32037.0
2017-02-03 13:30:00,79.26,79.27,79.16,79.18,28078.0,68.2347,68.2433,68.1486,68.1659,28078.0
2017-02-03 14:00:00,79.18,79.23,79.04,79.08,37959.0,68.1659,68.2089,68.0453,68.0798,37959.0
2017-02-03 14:30:00,79.07,79.16,79.01,79.01,45414.0,68.0712,68.1486,68.0195,68.0195,45414.0
2017-02-03 15:00:00,79.03,79.27,79.02,79.17,32341.0,68.0367,68.2433,68.0281,68.1572,32341.0
2017-02-03 15:30:00,79.16,79.17,79.04,79.08,121638.0,68.1486,68.1572,68.0453,68.0798,121638.0
2017-02-06 09:30:00,78.8,79.47,78.17,79.32,63328.0,67.8387,68.4155,67.2963,68.2864,63328.0
2017-02-06 10:00:00,79.29,79.83,79.17,79.42,77457.0,68.2606,68.7254,68.1572,68.3725,77457.0
2017-02-06 10:30:00,79.48,79.56,79.2,79.42,37518.0,68.4241,68.493,68.1831,68.3725,37518.0
2017-02-06 11:00:00,79.43,79.68,79.42,79.53,66181.0,68.3811,68.5963,68.3725,68.4672,66181.0
2017-02-06 11:30:00,79.48,79.71,79.46,79.67,24795.0,68.4241,68.6221,68.4069,68.5877,24795.0
2017-02-06 12:00:00,79.64,79.69,79.38,79.47,27935.0,68.5619,68.6049,68.338,68.4155,27935.0
2017-02-06 12:30:00,79.45,79.48,79.25,79.25,21923.0,68.3983,68.4241,68.2261,68.2261,21923.0
2017-02-06 13:00:00,79.25,79.4,79.22,79.37,20336.0,68.2261,68.3552,68.2003,68.3294,20336.0
2017-02-06 13:30:00,79.37,79.47,79.26,79.4,24438.0,68.3294,68.4155,68.2347,68.3552,24438.0
2017-02-06 14:00:00,79.4,79.59,79.36,79.57,31161.0,68.3552,68.5188,68.3208,68.5016,31161.0
2017-02-06 14:30:00,79.57,79.68,79.47,79.66,44949.0,68.5016,68.5963,68.4155,68.5791,44949.0
2017-02-06 15:00:00,79.65,79.85,79.65,79.68,56504.0,68.5705,68.7427,68.5705,68.5963,56504.0
2017-02-06 15:30:00,79.67,79.76,79.49,79.51,126949.0,68.5877,68.6652,68.4327,68.4499,126949.0
2017-02-07 09:30:00,79.4,79.58,78.77,78.95,46695.0,68.3552,68.5102,67.8129,67.9678,46695.0
2017-02-07 10:00:00,78.97,79.46,78.92,79.46,38394.0,67.9851,68.4069,67.942,68.4069,38394.0
2017-02-07 10:30:00,79.46,79.55,79.3,79.5,34582.0,68.4069,68.4844,68.2692,68.4413,34582.0
2017-02-07 11:00:00,79.51,79.7,79.27,79.42,44753.0,68.4499,68.6135,68.2433,68.3725,44753.0
2017-02-07 11:30:00,79.42,79.62,79.31,79.59,25310.0,68.3725,68.5446,68.2778,68.5188,25310.0
2017-02-07 12:00:00,79.58,79.86,79.38,79.39,87473.0,68.5102,68.7513,68.338,68.3466,87473.0
2017-02-07 12:30:00,79.41,79.52,79.18,79.25,40554.0,68.3639,68.4586,68.1659,68.2261,40554.0
2017-02-07 13:00:00,79.24,79.33,79.08,79.1,31315.0,68.2175,68.295,68.0798,68.097,31315.0
2017-02-07 13:30:00,79.05,79.26,78.97,79.02,27905.0,68.0539,68.2347,67.9851,68.0281,27905.0
2017-02-07 14:00:00,79.01,79.17,78.8,78.83,50921.0,68.0195,68.1572,67.8387,67.8645,50921.0
2017-02-07 14:30:00,78.8,78.97,78.8,78.88,50938.0,67.8387,67.9851,67.8387,67.9076,50938.0
2017-02-07 15:00:00,78.88,79.25,78.87,79.15,72047.0,67.9076,68.2261,67.899,68.14,72047.0
2017-02-07 15:30:00,79.14,79.19,79.07,79.15,137905.0,68.1314,68.1745,68.0712,68.14,137905.0
2017-02-08 09:30:00,78.97,79.6,78.66,79.43,41787.0,67.9851,68.5274,67.7182,68.3811,41787.0
2017-02-08 10:00:00,79.38,79.41,79.04,79.16,33339.0,68.338,68.3639,68.0453,68.1486,33339.0
2017-02-08 10:30:00,79.16,79.45,79.0,79.3,56985.0,68.1486,68.3983,68.0109,68.2692,56985.0
2017-02-08 11:00:00,79.28,79.43,79.23,79.36,36462.0,68.2519,68.3811,68.2089,68.3208,36462.0
2017-02-08 11:30:00,79.34,79.43,79.17,79.21,38510.0,68.3036,68.3811,68.1572,68.1917,38510.0
2017-02-08 12:00:00,79.23,79.52,79.16,79.2,26114.0,68.2089,68.4586,68.1486,68.1831,26114.0
2017-02-08 12:30:00,79.16,79.31,79.13,79.17,18926.0,68.1486,68.2778,68.1228,68.1572,18926.0
2017-02-08 13:00:00,79.17,79.45,79.17,79.39,34759.0,68.1572,68.3983,68.1572,68.3466,34759.0
2017-02-08 13:30:00,79.39,79.59,79.3,79.41,26473.0,68.3466,68.5188,68.2692,68.3639,26473.0
2017-02-08 14:00:00,79.39,79.41,79.08,79.08,32882.0,68.3466,68.3639,68.0798,68.0798,32882.0
2017-02-08 14:30:00,79.08,79.64,79.08,79.25,84599.0,68.0798,68.5619,68.0798,68.2261,84599.0
2017-02-08 15:00:00,79.26,79.29,79.15,79.26,38310.0,68.2347,68.2606,68.14,68.2347,38310.0
2017-02-08 15:30:00,79.23,79.42,79.22,79.4,107835.0,68.2089,68.3725,68.2003,68.3552,107835.0
2017-02-09 09:30:00,79.51,79.75,79.43,79.69,37093.0,68.4499,68.6566,68.3811,68.6049,37093.0
2017-02-09 10:00:00,79.69,79.69,79.46,79.54,27677.0,68.6049,68.6049,68.4069,68.4758,27677.0
2017-02-09 10:30:00,79.54,79.59,79.39,79.5,61506.0,68.4758,68.5188,68.3466,68.4413,61506.0
2017-02-09 11:00:00,79.5,79.5,79.18,79.18,39809.0,68.4413,68.4413,68.1659,68.1659,39809.0
2017-02-09 11:30:00,79.18,79.23,79.08,79.23,23504.0,68.1659,68.2089,68.0798,68.2089,23504.0
2017-02-09 12:00:00,79.25,79.25,79.06,79.07,27826.0,68.2261,68.2261,68.0625,68.0712,27826.0
2017-02-09 12:30:00,79.05,79.19,79.03,79.08,20623.0,68.0539,68.1745,68.0367,68.0798,20623.0
2017-02-09 13:00:00,79.09,79.11,79.02,79.07,19833.0,68.0884,68.1056,68.0281,68.0712,19833.0
2017-02-09 13:30:00,79.07,79.07,78.87,78.88,38240.0,68.0712,68.0712,67.899,67.9076,38240.0
2017-02-09 14:00:00,78.87,79.16,78.86,79.15,31131.0,67.899,68.1486,67.8904,68.14,31131.0
2017-02-09 14:30:00,79.13,79.15,79.02,79.08,36515.0,68.1228,68.14,68.0281,68.0798,36515.0
2017-02-09 15:00:00,79.08,79.17,79.03,79.03,39483.0,68.0798,68.1572,68.0367,68.0367,39483.0
2017-02-09 15:30:00,79.04,79.09,78.88,78.9,105601.0,68.0453,68.0884,67.9076,67.9248,105601.0
2017-02-10 09:30:00,78.85,79.15,78.55,79.01,33038.0,67.8818,68.14,67.6235,68.0195,33038.0
2017-02-10 10:00:00,79.06,79.56,79.06,79.56,22886.0,68.0625,68.493,68.0625,68.493,22886.0
2017-02-10 10:30:00,79.59,79.66,79.42,79.55,20120.0,68.5188,68.5791,68.3725,68.4844,20120.0
2017-02-10 11:00:00,79.5,79.65,79.46,79.47,26933.0,68.4413,68.5705,68.4069,68.4155,26933.0
2017-02-10 11:30:00,79.45,79.54,79.37,79.37,14621.0,68.3983,68.4758,68.3294,68.3294,14621.0
2017-02-10 12:00:00,79.4,79.54,79.37,79.5,9995.0,68.3552,68.4758,68.3294,68.4413,9995.0
2017-02-10 12:30:00,79.49,79.68,79.47,79.63,22643.0,68.4327,68.5963,68.4155,68.5533,22643.0
2017-02-10 13:00:00,79.61,79.72,79.59,79.65,12457.0,68.536,68.6307,68.5188,68.5705,12457.0
2017-02-10 13:30:00,79.68,79.78,79.61,79.61,17786.0,68.5963,68.6824,68.536,68.536,17786.0
2017-02-10 14:00:00,79.62,79.71,79.59,79.64,23228.0,68.5446,68.6221,68.5188,68.5619,23228.0
2017-02-10 14:30:00,79.65,79.66,79.35,79.38,29236.0,68.5705,68.5791,68.3122,68.338,29236.0
2017-02-10 15:00:00,79.37,79.44,79.33,79.37,29469.0,68.3294,68.3897,68.295,68.3294,29469.0
2017-02-10 15:30:00,79.37,79.4,79.25,79.27,83339.0,68.3294,68.3552,68.2261,68.2433,83339.0
2017-02-13 09:30:00,79.37,79.89,79.36,79.42,36500.0,68.3294,68.7771,68.3208,68.3725,36500.0
2017-02-13 10:00:00,79.4,79.4,79.17,79.22,13360.0,68.3552,68.3552,68.1572,68.2003,13360.0
2017-02-13 10:30:00,79.22,79.4,79.18,79.25,15968.0,68.2003,68.3552,68.1659,68.2261,15968.0
2017-02-13 11:00:00,79.25,79.57,79.19,79.53,25016.0,68.2261,68.5016,68.1745,68.4672,25016.0
2017-02-13 11:30:00,79.48,79.55,79.35,79.39,12503.0,68.4241,68.4844,68.3122,68.3466,12503.0
2017-02-13 12:00:00,79.4,79.42,79.24,79.33,19867.0,68.3552,68.3725,68.2175,68.295,19867.0
2017-02-13 12:30:00,79.33,79.39,79.25,79.34,12761.0,68.295,68.3466,68.2261,68.3036,12761.0
2017-02-13 13:00:00,79.35,79.53,79.32,79.51,10276.0,68.3122,68.4672,68.2864,68.4499,10276.0
2017-02-13 13:30:00,79.53,79.65,79.47,79.48,19095.0,68.4672,68.5705,68.4155,68.4241,19095.0
2017-02-13 14:00:00,79.48,79.59,79.37,79.58,26823.0,68.4241,68.5188,68.3294,68.5102,26823.0
2017-02-13 14:30:00,79.59,79.6,79.38,79.39,20036.0,68.5188,68.5274,68.338,68.3466,20036.0
2017-02-13 15:00:00,79.38,79.48,79.31,79.39,27655.0,68.338,68.4241,68.2778,68.3466,27655.0
2017-02-13 15:30:00,79.39,79.48,79.36,79.46,85841.0,68.3466,68.4241,68.3208,68.4069,85841.0
2017-02-14 09:30:00,79.46,79.92,79.01,79.15,32799.0,68.4069,68.8029,68.0195,68.14,32799.0
2017-02-14 10:00:00,79.22,79.37,78.99,79.31,27976.0,68.2003,68.3294,68.0023,68.2778,27976.0
2017-02-14 10:30:00,79.26,79.3,78.91,79.12,14956.0,68.2347,68.2692,67.9334,68.1142,14956.0
2017-02-14 11:00:00,79.13,79.15,78.87,78.97,18906.0,68.1228,68.14,67.899,67.9851,18906.0
2017-02-14 11:30:00,78.98,79.25,78.82,79.14,59312.0,67.9937,68.2261,67.8559,68.1314,59312.0
2017-02-14 12:00:00,79.13,79.24,78.89,78.89,14045.0,68.1228,68.2175,67.9162,67.9162,14045.0
2017-02-14 12:30:00,78.92,79.11,78.91,79.11,10971.0,67.942,68.1056,67.9334,68.1056,10971.0
2017-02-14 13:00:00,79.13,79.4,79.13,79.36,18765.0,68.1228,68.3552,68.1228,68.3208,18765.0
2017-02-14 13:30:00,79.34,79.54,79.19,79.54,42176.0,68.3036,68.4758,68.1745,68.4758,42176.0
2017-02-14 14:00:00,79.52,79.53,79.23,79.23,16393.0,68.4586,68.4672,68.2089,68.2089,16393.0
2017-02-14 14:30:00,79.23,79.47,79.23,79.24,46299.0,68.2089,68.4155,68.2089,68.2175,46299.0
2017-02-14 15:00:00,79.24,79.33,79.19,79.29,47523.0,68.2175,68.295,68.1745,68.2606,47523.0
2017-02-14 15:30:00,79.28,79.32,79.21,79.29,123459.0,68.2519,68.2864,68.1917,68.2606,123459.0
2017-02-15 09:30:00,79.06,79.93,79.06,79.76,23871.0,68.0625,68.8115,68.0625,68.6652,23871.0
2017-02-15 10:00:00,79.67,79.68,79.47,79.51,12309.0,68.5877,68.5963,68.4155,68.4499,12309.0
2017-02-15 10:30:00,79.48,79.7,79.48,79.57,22223.0,68.4241,68.6135,68.4241,68.5016,22223.0
2017-02-15 11:00:00,79.59,79.76,79.51,79.7,21501.0,68.5188,68.6652,68.4499,68.6135,21501.0
2017-02-15 11:30:00,79.71,79.77,79.64,79.67,14853.0,68.6221,68.6738,68.5619,68.5877,14853.0
2017-02-15 12:00:00,79.67,79.77,79.6,79.61,13429.0,68.5877,68.6738,68.5274,68.536,13429.0
2017-02-15 12:30:00,79.62,79.62,79.4,79.46,12952.0,68.5446,68.5446,68.3552,68.4069,12952.0
2017-02-15 13:00:00,79.47,79.58,79.45,79.52,20288.0,68.4155,68.5102,68.3983,68.4586,20288.0
2017-02-15 13:30:00,79.52,79.61,79.48,79.51,15038.0,68.4586,68.536,68.4241,68.4499,15038.0
2017-02-15 14:00:00,79.52,79.62,79.43,79.58,24037.0,68.4586,68.5446,68.3811,68.5102,24037.0
2017-02-15 14:30:00,79.59,79.59,79.45,79.55,28319.0,68.5188,68.5188,68.3983,68.4844,28319.0
2017-02-15 15:00:00,79.56,79.72,79.54,79.6,30356.0,68.493,68.6307,68.4758,68.5274,30356.0
2017-02-15 15:30:00,79.61,79.63,79.46,79.52,83505.0,68.536,68.5533,68.4069,68.4586,83505.0
2017-02-16 09:30:00,79.83,80.46,79.64,80.07,98563.0,68.7254,69.2678,68.5619,68.9321,98563.0
2017-02-16 10:00:00,80.06,80.44,79.83,80.21,81454.0,68.9234,69.2506,68.7254,69.0526,81454.0
2017-02-16 10:30:00,80.19,80.36,80.04,80.16,51897.0,69.0354,69.1817,68.9062,69.0095,51897.0
2017-02-16 11:00:00,80.19,80.21,79.94,80.19,33516.0,69.0354,69.0526,68.8201,69.0354,33516.0
2017-02-16 11:30:00,80.19,80.35,80.17,80.35,39868.0,69.0354,69.1731,69.0181,69.1731,39868.0
2017-02-16 12:00:00,80.34,80.34,79.97,80.09,68715.0,69.1645,69.1645,68.846,68.9493,68715.0
2017-02-16 12:30:00,80.1,80.23,79.92,80.21,78030.0,68.9579,69.0698,68.8029,69.0526,78030.0
2017-02-16 13:00:00,80.21,80.22,79.98,80.14,29301.0,69.0526,69.0612,68.8546,68.9923,29301.0
2017-02-16 13:30:00,80.17,80.22,80.1,80.22,19737.0,69.0181,69.0612,68.9579,69.0612,19737.0
2017-02-16 14:00:00,80.21,80.22,79.89,79.94,44915.0,69.0526,69.0612,68.7771,68.8201,44915.0
2017-02-16 14:30:00,79.95,79.96,79.78,79.79,46824.0,68.8287,68.8374,68.6824,68.691,46824.0
2017-02-16 15:00:00,79.79,80.05,79.79,79.98,49556.0,68.691,68.9148,68.691,68.8546,49556.0
2017-02-16 15:30:00,80.0,80.17,79.99,80.12,102156.0,68.8718,69.0181,68.8632,68.9751,102156.0
2017-02-17 09:30:00,79.97,79.97,79.24,79.55,61852.0,68.846,68.846,68.2175,68.4844,61852.0
2017-02-17 10:00:00,79.53,79.96,79.5,79.96,26788.0,68.4672,68.8374,68.4413,68.8374,26788.0
2017-02-17 10:30:00,79.93,79.98,79.59,79.59,19029.0,68.8115,68.8546,68.5188,68.5188,19029.0
2017-02-17 11:00:00,79.59,79.59,79.01,79.08,26826.0,68.5188,68.5188,68.0195,68.0798,26826.0
2017-02-17 11:30:00,79.08,79.34,79.04,79.28,16630.0,68.0798,68.3036,68.0453,68.2519,16630.0
2017-02-17 12:00:00,79.3,79.4,79.25,79.25,17831.0,68.2692,68.3552,68.2261,68.2261,17831.0
2017-02-17 12:30:00,79.25,79.36,79.23,79.35,13905.0,68.2261,68.3208,68.2089,68.3122,13905.0
2017-02-17 13:00:00,79.41,79.42,79.24,79.34,15699.0,68.3639,68.3725,68.2175,68.3036,15699.0
2017-02-17 13:30:00,79.37,79.38,79.19,79.23,16361.0,68.3294,68.338,68.1745,68.2089,16361.0
2017-02-17 14:00:00,79.26,79.27,79.11,79.22,54443.0,68.2347,68.2433,68.1056,68.2003,54443.0
2017-02-17 14:30:00,79.24,79.3,79.14,79.17,34989.0,68.2175,68.2692,68.1314,68.1572,34989.0
2017-02-17 15:00:00,79.18,79.34,79.16,79.18,41211.0,68.1659,68.3036,68.1486,68.1659,41211.0
2017-02-17 15:30:00,79.17,79.4,79.17,79.39,78557.0,68.1572,68.3552,68.1572,68.3466,78557.0
2017-02-21 09:30:00,79.4,79.7,79.26,79.56,24226.0,68.3552,68.6135,68.2347,68.493,24226.0
2017-02-21 10:00:00,79.55,79.68,79.43,79.62,18314.0,68.4844,68.5963,68.3811,68.5446,18314.0
2017-02-21 10:30:00,79.61,79.78,79.5,79.67,14846.0,68.536,68.6824,68.4413,68.5877,14846.0
2017-02-21 11:00:00,79.66,79.8,79.42,79.42,15240.0,68.5791,68.6996,68.3725,68.3725,15240.0
2017-02-21 11:30:00,79.44,79.49,79.36,79.47,9901.0,68.3897,68.4327,68.3208,68.4155,9901.0
2017-02-21 12:00:00,79.47,79.63,79.44,79.51,11195.0,68.4155,68.5533,68.3897,68.4499,11195.0
2017-02-21 12:30:00,79.53,79.69,79.48,79.65,8316.0,68.4672,68.6049,68.4241,68.5705,8316.0
2017-02-21 13:00:00,79.62,79.81,79.56,79.81,18357.0,68.5446,68.7082,68.493,68.7082,18357.0
2017-02-21 13:30:00,79.81,79.98,79.81,79.97,20616.0,68.7082,68.8546,68.7082,68.846,20616.0
2017-02-21 14:00:00,79.98,80.14,79.97,80.14,27234.0,68.8546,68.9923,68.846,68.9923,27234.0
2017-02-21 14:30:00,80.12,80.24,80.04,80.19,27871.0,68.9751,69.0784,68.9062,69.0354,27871.0
2017-02-21 15:00:00,80.18,80.33,80.14,80.31,34065.0,69.0267,69.1559,68.9923,69.1387,34065.0
2017-02-21 15:30:00,80.32,80.43,80.31,80.33,88764.0,69.1473,69.242,69.1387,69.1559,88764.0
2017-02-22 09:30:00,80.09,80.22,79.66,79.92,14652.0,68.9493,69.0612,68.5791,68.8029,14652.0
2017-02-22 10:00:00,79.92,79.92,79.53,79.83,27264.0,68.8029,68.8029,68.4672,68.7254,27264.0
2017-02-22 10:30:00,79.79,80.0,79.78,79.88,9610.0,68.691,68.8718,68.6824,68.7685,9610.0
2017-02-22 11:00:00,79.85,79.85,79.31,79.55,38170.0,68.7427,68.7427,68.2778,68.4844,38170.0
2017-02-22 11:30:00,79.53,79.87,79.5,79.86,24965.0,68.4672,68.7599,68.4413,68.7513,24965.0
2017-02-22 12:00:00,79.85,79.88,79.67,79.68,25838.0,68.7427,68.7685,68.5877,68.5963,25838.0
2017-02-22 12:30:00,79.67,79.95,79.66,79.93,10842.0,68.5877,68.8287,68.5791,68.8115,10842.0
2017-02-22 13:00:00,79.93,80.13,79.92,80.13,12154.0,68.8115,68.9837,68.8029,68.9837,12154.0
2017-02-22 13:30:00,80.11,80.13,79.98,80.04,19104.0,68.9665,68.9837,68.8546,68.9062,19104.0
2017-02-22 14:00:00,80.05,80.14,79.9,79.96,21079.0,68.9148,68.9923,68.7857,68.8374,21079.0
2017-02-22 14:30:00,79.96,79.97,79.81,79.81,18976.0,68.8374,68.846,68.7082,68.7082,18976.0
2017-02-22 15:00:00,79.81,79.99,79.81,79.95,24287.0,68.7082,68.8632,68.7082,68.8287,24287.0
2017-02-22 15:30:00,79.94,79.94,79.71,79.81,61993.0,68.8201,68.8201,68.6221,68.7082,61993.0
2017-02-23 09:30:00,80.14,80.84,79.49,80.79,74846.0,68.9923,69.5949,68.4327,69.5519,74846.0
2017-02-23 10:00:00,80.71,80.8,80.25,80.4,45947.0,69.483,69.5605,69.087,69.2161,45947.0
2017-02-23 10:30:00,80.38,80.56,80.3,80.38,36328.0,69.1989,69.3539,69.1301,69.1989,36328.0
2017-02-23 11:00:00,80.37,80.45,80.21,80.22,24073.0,69.1903,69.2592,69.0526,69.0612,24073.0
2017-02-23 11:30:00,80.21,80.62,80.18,80.6,76964.0,69.0526,69.4055,69.0267,69.3883,76964.0
2017-02-23 12:00:00,80.6,80.87,80.6,80.86,24878.0,69.3883,69.6208,69.3883,69.6122,24878.0
2017-02-23 12:30:00,80.84,80.92,80.72,80.79,15985.0,69.5949,69.6638,69.4916,69.5519,15985.0
2017-02-23 13:00:00,80.77,80.8,80.59,80.69,15645.0,69.5347,69.5605,69.3797,69.4658,15645.0
2017-02-23 13:30:00,80.65,80.83,80.62,80.75,20695.0,69.4314,69.5863,69.4055,69.5175,20695.0
2017-02-23 14:00:00,80.74,80.74,80.53,80.62,15579.0,69.5089,69.5089,69.3281,69.4055,15579.0
2017-02-23 14:30:00,80.63,80.76,80.59,80.7,21531.0,69.4142,69.5261,69.3797,69.4744,21531.0
2017-02-23 15:00:00,80.69,80.72,80.61,80.65,60118.0,69.4658,69.4916,69.3969,69.4314,60118.0
2017-02-23 15:30:00,80.64,80.74,80.59,80.65,119597.0,69.4228,69.5089,69.3797,69.4314,119597.0
2017-02-24 09:30:00,80.44,80.62,80.19,80.48,42131.0,69.2506,69.4055,69.0354,69.285,42131.0
2017-02-24 10:00:00,80.57,80.87,80.48,80.65,27952.0,69.3625,69.6208,69.285,69.4314,27952.0
2017-02-24 10:30:00,80.68,80.78,80.36,80.37,32345.0,69.4572,69.5433,69.1817,69.1903,32345.0
2017-02-24 11:00:00,80.36,80.4,80.13,80.16,19972.0,69.1817,69.2161,68.9837,69.0095,19972.0
2017-02-24 11:30:00,80.18,80.34,80.14,80.27,12793.0,69.0267,69.1645,68.9923,69.1042,12793.0
2017-02-24 12:00:00,80.25,80.4,80.24,80.4,12522.0,69.087,69.2161,69.0784,69.2161,12522.0
2017-02-24 12:30:00,80.43,80.49,80.37,80.41,9866.0,69.242,69.2936,69.1903,69.2248,9866.0
2017-02-24 13:00:00,80.42,80.42,80.18,80.18,12542.0,69.2334,69.2334,69.0267,69.0267,12542.0
2017-02-24 13:30:00,80.21,80.22,79.99,79.99,29593.0,69.0526,69.0612,68.8632,68.8632,29593.0
2017-02-24 14:00:00,80.02,80.09,79.98,80.07,19798.0,68.889,68.9493,68.8546,68.9321,19798.0
2017-02-24 14:30:00,80.07,80.18,79.95,79.97,45581.0,68.9321,69.0267,68.8287,68.846,45581.0
2017-02-24 15:00:00,79.98,80.14,79.87,80.14,40172.0,68.8546,68.9923,68.7599,68.9923,40172.0
2017-02-24 15:30:00,80.17,80.27,80.08,80.25,89834.0,69.0181,69.1042,68.9407,69.087,89834.0
2017-02-27 09:30:00,80.16,80.71,80.02,80.7,46105.0,69.3601,69.836,69.239,69.8274,46105.0
2017-02-27 10:00:00,80.69,80.8,80.54,80.77,54132.0,69.8187,69.9139,69.6889,69.888,54132.0
2017-02-27 10:30:00,80.78,81.27,80.78,81.0,41049.0,69.8966,70.3206,69.8966,70.087,41049.0
2017-02-27 11:00:00,81.0,81.01,80.8,80.9,29889.0,70.087,70.0956,69.9139,70.0004,29889.0
2017-02-27 11:30:00,80.88,80.88,80.62,80.67,30500.0,69.9831,69.9831,69.7582,69.8014,30500.0
2017-02-27 12:00:00,80.7,80.76,80.65,80.69,17645.0,69.8274,69.8793,69.7841,69.8187,17645.0
2017-02-27 12:30:00,80.7,80.9,80.69,80.88,25262.0,69.8274,70.0004,69.8187,69.9831,25262.0
2017-02-27 13:00:00,80.85,80.85,80.64,80.64,23408.0,69.9572,69.9572,69.7755,69.7755,23408.0
2017-02-27 13:30:00,80.64,80.8,80.63,80.8,15891.0,69.7755,69.9139,69.7668,69.9139,15891.0
2017-02-27 14:00:00,80.8,80.97,80.78,80.93,20944.0,69.9139,70.061,69.8966,70.0264,20944.0
2017-02-27 14:30:00,80.93,80.99,80.83,80.99,28597.0,70.0264,70.0783,69.9399,70.0783,28597.0
2017-02-27 15:00:00,80.99,80.99,80.72,80.72,40096.0,70.0783,70.0783,69.8447,69.8447,40096.0
2017-02-27 15:30:00,80.73,80.81,80.67,80.7,85922.0,69.8533,69.9226,69.8014,69.8274,85922.0
2017-02-28 09:30:00,80.5,81.16,80.22,80.91,18904.0,69.6543,70.2254,69.4121,70.0091,18904.0
2017-02-28 10:00:00,80.88,81.13,80.83,80.97,30281.0,69.9831,70.1995,69.9399,70.061,30281.0
2017-02-28 10:30:00,80.95,81.11,80.91,81.02,21247.0,70.0437,70.1821,70.0091,70.1043,21247.0
2017-02-28 11:00:00,81.01,81.02,80.86,80.97,45232.0,70.0956,70.1043,69.9658,70.061,45232.0
2017-02-28 11:30:00,80.96,81.03,80.91,81.0,24255.0,70.0524,70.1129,70.0091,70.087,24255.0
2017-02-28 12:00:00,80.97,80.99,80.68,80.68,16697.0,70.061,70.0783,69.8101,69.8101,16697.0
2017-02-28 12:30:00,80.69,80.96,80.65,80.9,35735.0,69.8187,70.0524,69.7841,70.0004,35735.0
2017-02-28 13:00:00,80.89,80.93,80.72,80.72,19631.0,69.9918,70.0264,69.8447,69.8447,19631.0
2017-02-28 13:30:00,80.73,80.86,80.69,80.75,78128.0,69.8533,69.9658,69.8187,69.8706,78128.0
2017-02-28 14:00:00,80.74,80.77,80.65,80.75,17615.0,69.862,69.888,69.7841,69.8706,17615.0
2017-02-28 14:30:00,80.71,80.83,80.71,80.77,18238.0,69.836,69.9399,69.836,69.888,18238.0
2017-02-28 15:00:00,80.77,80.94,80.73,80.78,23807.0,69.888,70.035,69.8533,69.8966,23807.0
2017-02-28 15:30:00,80.76,80.83,80.67,80.72,81848.0,69.8793,69.9399,69.8014,69.8447,81848.0
2017-03-01 09:30:00,81.5,81.9,81.42,81.53,30751.0,70.5196,70.8657,70.4504,70.5456,30751.0
2017-03-01 10:00:00,81.54,81.61,81.21,81.61,28102.0,70.5542,70.6148,70.2687,70.6148,28102.0
2017-03-01 10:30:00,81.58,81.76,81.54,81.54,25750.0,70.5888,70.7446,70.5542,70.5542,25750.0
2017-03-01 11:00:00,81.51,81.79,81.39,81.47,30227.0,70.5283,70.7705,70.4244,70.4936,30227.0
2017-03-01 11:30:00,81.54,81.72,81.48,81.69,28945.0,70.5542,70.71,70.5023,70.684,28945.0
2017-03-01 12:00:00,81.7,81.95,81.7,81.72,35739.0,70.6927,70.909,70.6927,70.71,35739.0
2017-03-01 12:30:00,81.71,81.8,81.62,81.8,20866.0,70.7013,70.7792,70.6234,70.7792,20866.0
2017-03-01 13:00:00,81.82,81.88,81.76,81.79,13360.0,70.7965,70.8484,70.7446,70.7705,13360.0
2017-03-01 13:30:00,81.78,81.93,81.74,81.79,27254.0,70.7619,70.8917,70.7273,70.7705,27254.0
2017-03-01 14:00:00,81.8,81.99,81.73,81.98,36345.0,70.7792,70.9436,70.7186,70.9349,36345.0
2017-03-01 14:30:00,81.98,82.11,81.64,81.94,95125.0,70.9349,71.0474,70.6407,70.9003,95125.0
2017-03-01 15:00:00,81.94,81.94,81.85,81.87,67323.0,70.9003,70.9003,70.8224,70.8398,67323.0
2017-03-01 15:30:00,81.88,81.9,81.73,81.85,157071.0,70.8484,70.8657,70.7186,70.8224,157071.0
2017-03-02 09:30:00,81.61,81.63,81.22,81.38,32135.0,70.6148,70.6321,70.2773,70.4158,32135.0
2017-03-02 10:00:00,81.41,81.46,81.29,81.34,26706.0,70.4417,70.485,70.3379,70.3812,26706.0
2017-03-02 10:30:00,81.33,81.4,81.11,81.11,20544.0,70.3725,70.4331,70.1821,70.1821,20544.0
2017-03-02 11:00:00,81.08,81.31,81.08,81.26,82116.0,70.1562,70.3552,70.1562,70.3119,82116.0
2017-03-02 11:30:00,81.23,81.23,81.06,81.13,13545.0,70.286,70.286,70.1389,70.1995,13545.0
2017-03-02 12:00:00,81.16,81.33,81.05,81.3,19122.0,70.2254,70.3725,70.1302,70.3465,19122.0
2017-03-02 12:30:00,81.28,81.52,81.24,81.49,15935.0,70.3292,70.5369,70.2946,70.5109,15935.0
2017-03-02 13:00:00,81.45,81.63,81.41,81.62,17677.0,70.4763,70.6321,70.4417,70.6234,17677.0
2017-03-02 13:30:00,81.61,81.64,81.5,81.62,22345.0,70.6148,70.6407,70.5196,70.6234,22345.0
2017-03-02 14:00:00,81.65,81.75,81.57,81.75,24364.0,70.6494,70.7359,70.5802,70.7359,24364.0
2017-03-02 14:30:00,81.75,81.98,81.7,81.94,79055.0,70.7359,70.9349,70.6927,70.9003,79055.0
2017-03-02 15:00:00,81.92,81.96,81.74,81.89,84266.0,70.883,70.9176,70.7273,70.8571,84266.0
2017-03-02 15:30:00,81.87,81.88,81.65,81.76,186321.0,70.8398,70.8484,70.6494,70.7446,186321.0
2017-03-03 09:30:00,81.72,81.98,81.4,81.44,60684.0,70.71,70.9349,70.4331,70.4677,60684.0
2017-03-03 10:00:00,81.3,81.74,81.29,81.61,103417.0,70.3465,70.7273,70.3379,70.6148,103417.0
2017-03-03 10:30:00,81.58,81.67,81.33,81.34,37529.0,70.5888,70.6667,70.3725,70.3812,37529.0
2017-03-03 11:00:00,81.3,81.4,81.21,81.4,13721.0,70.3465,70.4331,70.2687,70.4331,13721.0
2017-03-03 11:30:00,81.39,81.48,81.33,81.37,21224.0,70.4244,70.5023,70.3725,70.4071,21224.0
2017-03-03 12:00:00,81.37,81.46,81.3,81.31,7208.0,70.4071,70.485,70.3465,70.3552,7208.0
2017-03-03 12:30:00,81.28,81.39,81.19,81.34,7281.0,70.3292,70.4244,70.2514,70.3812,7281.0
2017-03-03 13:00:00,81.32,81.37,81.14,81.18,11949.0,70.3639,70.4071,70.2081,70.2427,11949.0
2017-03-03 13:30:00,81.18,81.31,81.16,81.22,14453.0,70.2427,70.3552,70.2254,70.2773,14453.0
2017-03-03 14:00:00,81.24,81.55,81.24,81.54,18297.0,70.2946,70.5629,70.2946,70.5542,18297.0
2017-03-03 14:30:00,81.56,81.73,81.52,81.58,30670.0,70.5715,70.7186,70.5369,70.5888,30670.0
2017-03-03 15:00:00,81.59,81.88,81.53,81.88,31444.0,70.5975,70.8484,70.5456,70.8484,31444.0
2017-03-03 15:30:00,81.88,81.91,81.71,81.74,84918.0,70.8484,70.8744,70.7013,70.7273,84918.0
2017-03-06 09:30:00,81.19,81.7,81.14,81.48,73540.0,70.2514,70.6927,70.2081,70.5023,73540.0
2017-03-06 10:00:00,81.46,81.8,81.25,81.31,33266.0,70.485,70.7792,70.3033,70.3552,33266.0
2017-03-06 10:30:00,81.31,81.34,80.85,80.86,52963.0,70.3552,70.3812,69.9572,69.9658,52963.0
2017-03-06 11:00:00,80.89,80.97,80.78,80.79,61318.0,69.9918,70.061,69.8966,69.9053,61318.0
2017-03-06 11:30:00,80.8,80.89,80.74,80.89,80312.0,69.9139,69.9918,69.862,69.9918,80312.0
2017-03-06 12:00:00,80.91,81.08,80.91,80.98,14186.0,70.0091,70.1562,70.0091,70.0697,14186.0
2017-03-06 12:30:00,81.0,81.05,80.95,80.99,24507.0,70.087,70.1302,70.0437,70.0783,24507.0
2017-03-06 13:00:00,81.0,81.34,80.99,81.28,14110.0,70.087,70.3812,70.0783,70.3292,14110.0
2017-03-06 13:30:00,81.27,81.39,81.26,81.36,16465.0,70.3206,70.4244,70.3119,70.3985,16465.0
2017-03-06 14:00:00,81.33,81.45,81.23,81.26,22060.0,70.3725,70.4763,70.286,70.3119,22060.0
2017-03-06 14:30:00,81.24,81.29,81.21,81.23,18035.0,70.2946,70.3379,70.2687,70.286,18035.0
2017-03-06 15:00:00,81.23,81.34,81.2,81.26,26353.0,70.286,70.3812,70.26,70.3119,26353.0
2017-03-06 15:30:00,81.25,81.28,81.13,81.14,103401.0,70.3033,70.3292,70.1995,70.2081,103401.0
2017-03-07 09:30:00,81.03,81.38,80.14,80.17,32926.0,70.1129,70.4158,69.3428,69.3688,32926.0
2017-03-07 10:00:00,80.17,80.4,80.11,80.28,34717.0,69.3688,69.5678,69.3169,69.464,34717.0
2017-03-07 10:30:00,80.29,80.41,80.21,80.29,40214.0,69.4726,69.5765,69.4034,69.4726,40214.0
2017-03-07 11:00:00,80.31,80.46,80.05,80.12,40326.0,69.4899,69.6197,69.265,69.3255,40326.0
2017-03-07 11:30:00,80.12,80.26,80.08,80.26,20417.0,69.3255,69.4467,69.2909,69.4467,20417.0
2017-03-07 12:00:00,80.26,80.33,80.11,80.3,26092.0,69.4467,69.5072,69.3169,69.4813,26092.0
2017-03-07 12:30:00,80.29,80.42,80.26,80.42,15327.0,69.4726,69.5851,69.4467,69.5851,15327.0
2017-03-07 13:00:00,80.43,80.43,80.3,80.39,22278.0,69.5938,69.5938,69.4813,69.5591,22278.0
2017-03-07 13:30:00,80.41,80.57,80.3,80.52,30744.0,69.5765,69.7149,69.4813,69.6716,30744.0
2017-03-07 14:00:00,80.51,80.63,80.51,80.52,32301.0,69.663,69.7668,69.663,69.6716,32301.0
2017-03-07 14:30:00,80.51,80.56,80.41,80.45,27568.0,69.663,69.7062,69.5765,69.6111,27568.0
2017-03-07 15:00:00,80.46,80.56,80.26,80.42,43346.0,69.6197,69.7062,69.4467,69.5851,43346.0
2017-03-07 15:30:00,80.42,80.45,80.2,80.41,139333.0,69.5851,69.6111,69.3947,69.5765,139333.0
2017-03-08 09:30:00,80.39,80.7,80.3,80.44,34013.0,69.5591,69.8274,69.4813,69.6024,34013.0
2017-03-08 10:00:00,80.45,80.45,79.94,80.01,44816.0,69.6111,69.6111,69.1698,69.2303,44816.0
2017-03-08 10:30:00,80.0,80.38,80.0,80.25,27741.0,69.2217,69.5505,69.2217,69.438,27741.0
2017-03-08 11:00:00,80.25,80.25,79.98,80.02,15979.0,69.438,69.438,69.2044,69.239,15979.0
2017-03-08 11:30:00,80.0,80.02,79.84,79.88,50335.0,69.2217,69.239,69.0833,69.1179,50335.0
2017-03-08 12:00:00,79.87,80.22,79.85,80.22,28211.0,69.1092,69.4121,69.0919,69.4121,28211.0
2017-03-08 12:30:00,80.23,80.32,80.12,80.28,17709.0,69.4207,69.4986,69.3255,69.464,17709.0
2017-03-08 13:00:00,80.28,80.46,80.25,80.31,18978.0,69.464,69.6197,69.438,69.4899,18978.0
2017-03-08 13:30:00,80.32,80.45,80.29,80.39,33683.0,69.4986,69.6111,69.4726,69.5591,33683.0
2017-03-08 14:00:00,80.41,80.44,80.29,80.36,27897.0,69.5765,69.6024,69.4726,69.5332,27897.0
2017-03-08 14:30:00,80.36,80.44,80.23,80.23,29920.0,69.5332,69.6024,69.4207,69.4207,29920.0
2017-03-08 15:00:00,80.22,80.27,80.1,80.12,55282.0,69.4121,69.4553,69.3082,69.3255,55282.0
2017-03-08 15:30:00,80.1,80.11,79.93,79.98,117384.0,69.3082,69.3169,69.1611,69.2044,117384.0
2017-03-09 09:30:00,80.07,80.07,79.5,79.82,33985.0,69.2823,69.2823,68.7891,69.0659,33985.0
2017-03-09 10:00:00,79.84,79.86,79.67,79.82,37587.0,69.0833,69.1006,68.9362,69.0659,37587.0
2017-03-09 10:30:00,79.83,79.93,79.63,79.79,26460.0,69.0746,69.1611,68.9015,69.04,26460.0
2017-03-09 11:00:00,79.79,79.93,79.79,79.92,25433.0,69.04,69.1611,69.04,69.1525,25433.0
2017-03-09 11:30:00,79.92,80.06,79.85,79.85,20267.0,69.1525,69.2736,69.0919,69.0919,20267.0
2017-03-09 12:00:00,79.87,80.06,79.87,79.99,16624.0,69.1092,69.2736,69.1092,69.213,16624.0
2017-03-09 12:30:00,79.98,80.05,79.91,79.99,14625.0,69.2044,69.265,69.1438,69.213,14625.0
2017-03-09 13:00:00,80.0,80.1,79.86,79.86,24588.0,69.2217,69.3082,69.1006,69.1006,24588.0
2017-03-09 13:30:00,79.84,79.91,79.78,79.79,23910.0,69.0833,69.1438,69.0313,69.04,23910.0
2017-03-09 14:00:00,79.8,79.83,79.45,79.7,61721.0,69.0486,69.0746,68.7458,68.9621,61721.0
2017-03-09 14:30:00,79.69,79.74,79.55,79.68,39013.0,68.9535,68.9967,68.8323,68.9448,39013.0
2017-03-09 15:00:00,79.69,79.94,79.68,79.87,40615.0,68.9535,69.1698,68.9448,69.1092,40615.0
2017-03-09 15:30:00,79.87,79.97,79.82,79.89,100475.0,69.1092,69.1957,69.0659,69.1265,100475.0
2017-03-10 09:30:00,80.32,80.85,80.17,80.72,17875.0,69.4986,69.9572,69.3688,69.8447,17875.0
2017-03-10 10:00:00,80.7,80.72,80.31,80.41,15668.0,69.8274,69.8447,69.4899,69.5765,15668.0
2017-03-10 10:30:00,80.4,80.48,80.21,80.44,63588.0,69.5678,69.637,69.4034,69.6024,63588.0
2017-03-10 11:00:00,80.42,80.7,80.41,80.59,29665.0,69.5851,69.8274,69.5765,69.7322,29665.0
2017-03-10 11:30:00,80.61,80.69,80.53,80.59,18438.0,69.7495,69.8187,69.6803,69.7322,18438.0
2017-03-10 12:00:00,80.57,80.57,80.4,80.46,10043.0,69.7149,69.7149,69.5678,69.6197,10043.0
2017-03-10 12:30:00,80.47,80.51,80.26,80.29,14963.0,69.6284,69.663,69.4467,69.4726,14963.0
2017-03-10 13:00:00,80.3,80.41,80.14,80.36,54787.0,69.4813,69.5765,69.3428,69.5332,54787.0
2017-03-10 13:30:00,80.37,80.48,80.36,80.39,17543.0,69.5418,69.637,69.5332,69.5591,17543.0
2017-03-10 14:00:00,80.4,80.48,80.34,80.34,33276.0,69.5678,69.637,69.5159,69.5159,33276.0
2017-03-10 14:30:00,80.34,80.43,80.25,80.28,20337.0,69.5159,69.5938,69.438,69.464,20337.0
2017-03-10 15:00:00,80.28,80.52,80.28,80.52,33888.0,69.464,69.6716,69.464,69.6716,33888.0
2017-03-10 15:30:00,80.52,80.53,80.32,80.5,67668.0,69.6716,69.6803,69.4986,69.6543,67668.0
2017-03-13 09:30:00,80.51,80.94,80.2,80.2,21265.0,69.663,70.035,69.3947,69.3947,21265.0
2017-03-13 10:00:00,80.19,80.37,79.88,80.37,29668.0,69.3861,69.5418,69.1179,69.5418,29668.0
2017-03-13 10:30:00,80.39,80.39,80.23,80.3,6884.0,69.5591,69.5591,69.4207,69.4813,6884.0
2017-03-13 11:00:00,80.25,80.32,80.22,80.31,8439.0,69.438,69.4986,69.4121,69.4899,8439.0
2017-03-13 11:30:00,80.3,80.34,80.23,80.32,8460.0,69.4813,69.5159,69.4207,69.4986,8460.0
2017-03-13 12:00:00,80.34,80.34,80.22,80.22,11010.0,69.5159,69.5159,69.4121,69.4121,11010.0
2017-03-13 12:30:00,80.22,80.23,80.13,80.22,3496.0,69.4121,69.4207,69.3342,69.4121,3496.0
2017-03-13 13:00:00,80.19,80.19,80.08,80.09,5386.0,69.3861,69.3861,69.2909,69.2996,5386.0
2017-03-13 13:30:00,80.11,80.22,80.08,80.15,8690.0,69.3169,69.4121,69.2909,69.3515,8690.0
2017-03-13 14:00:00,80.16,80.22,80.1,80.16,9841.0,69.3601,69.4121,69.3082,69.3601,9841.0
2017-03-13 14:30:00,80.17,80.23,80.14,80.21,18743.0,69.3688,69.4207,69.3428,69.4034,18743.0
2017-03-13 15:00:00,80.23,80.39,80.22,80.3,20235.0,69.4207,69.5591,69.4121,69.4813,20235.0
2017-03-13 15:30:00,80.31,80.37,80.25,80.32,48620.0,69.4899,69.5418,69.438,69.4986,48620.0
2017-03-14 09:30:00,80.11,80.51,79.99,80.29,33301.0,69.3169,69.663,69.213,69.4726,33301.0
2017-03-14 10:00:00,80.29,80.46,80.03,80.09,15646.0,69.4726,69.6197,69.2477,69.2996,15646.0
2017-03-14 10:30:00,80.09,80.37,80.05,80.37,21789.0,69.2996,69.5418,69.265,69.5418,21789.0
2017-03-14 11:00:00,80.42,80.42,80.18,80.18,15581.0,69.5851,69.5851,69.3774,69.3774,15581.0
2017-03-14 11:30:00,80.19,80.27,80.05,80.27,11483.0,69.3861,69.4553,69.265,69.4553,11483.0
2017-03-14 12:00:00,80.28,80.33,80.01,80.02,8471.0,69.464,69.5072,69.2303,69.239,8471.0
2017-03-14 12:30:00,80.01,80.06,79.99,80.0,7718.0,69.2303,69.2736,69.213,69.2217,7718.0
2017-03-14 13:00:00,80.0,80.06,79.94,79.96,14752.0,69.2217,69.2736,69.1698,69.1871,14752.0
2017-03-14 13:30:00,79.94,80.01,79.84,79.84,17083.0,69.1698,69.2303,69.0833,69.0833,17083.0
2017-03-14 14:00:00,79.86,79.99,79.85,79.93,12138.0,69.1006,69.213,69.0919,69.1611,12138.0
2017-03-14 14:30:00,79.94,79.98,79.88,79.92,13490.0,69.1698,69.2044,69.1179,69.1525,13490.0
2017-03-14 15:00:00,79.93,79.96,79.88,79.88,18875.0,69.1611,69.1871,69.1179,69.1179,18875.0
2017-03-14 15:30:00,79.88,79.9,79.75,79.87,68411.0,69.1179,69.1352,69.0054,69.1092,68411.0
2017-03-15 09:30:00,79.98,80.5,79.98,80.5,34310.0,69.2044,69.6543,69.2044,69.6543,34310.0
2017-03-15 10:00:00,80.58,80.58,80.33,80.35,8516.0,69.7236,69.7236,69.5072,69.5245,8516.0
2017-03-15 10:30:00,80.31,80.31,80.15,80.15,6072.0,69.4899,69.4899,69.3515,69.3515,6072.0
2017-03-15 11:00:00,80.18,80.32,80.15,80.32,10592.0,69.3774,69.4986,69.3515,69.4986,10592.0
2017-03-15 11:30:00,80.31,80.44,80.28,80.3,4370.0,69.4899,69.6024,69.464,69.4813,4370.0
2017-03-15 12:00:00,80.36,80.37,80.22,80.29,4517.0,69.5332,69.5418,69.4121,69.4726,4517.0
2017-03-15 12:30:00,80.3,80.31,80.08,80.09,7831.0,69.4813,69.4899,69.2909,69.2996,7831.0
2017-03-15 13:00:00,80.11,80.14,80.0,80.07,9523.0,69.3169,69.3428,69.2217,69.2823,9523.0
2017-03-15 13:30:00,80.02,80.15,79.97,80.09,13511.0,69.239,69.3515,69.1957,69.2996,13511.0
2017-03-15 14:00:00,80.13,80.55,80.13,80.36,23572.0,69.3342,69.6976,69.3342,69.5332,23572.0
2017-03-15 14:30:00,80.37,80.63,80.22,80.55,16051.0,69.5418,69.7668,69.4121,69.6976,16051.0
2017-03-15 15:00:00,80.51,80.66,80.51,80.58,37801.0,69.663,69.7928,69.663,69.7236,37801.0
2017-03-15 15:30:00,80.58,80.66,80.45,80.56,106676.0,69.7236,69.7928,69.6111,69.7062,106676.0
2017-03-16 09:30:00,80.68,80.68,80.09,80.2,14856.0,69.8101,69.8101,69.2996,69.3947,14856.0
2017-03-16 10:00:00,80.24,80.29,79.82,79.98,31585.0,69.4294,69.4726,69.0659,69.2044,31585.0
2017-03-16 10:30:00,79.97,80.07,79.87,79.9,10178.0,69.1957,69.2823,69.1092,69.1352,10178.0
2017-03-16 11:00:00,79.9,79.94,79.76,79.94,13997.0,69.1352,69.1698,69.014,69.1698,13997.0
2017-03-16 11:30:00,79.87,79.9,79.76,79.85,11504.0,69.1092,69.1352,69.014,69.0919,11504.0
2017-03-16 12:00:00,79.87,80.09,79.81,80.05,20482.0,69.1092,69.2996,69.0573,69.265,20482.0
2017-03-16 12:30:00,80.05,80.1,79.99,80.06,10078.0,69.265,69.3082,69.213,69.2736,10078.0
2017-03-16 13:00:00,80.03,80.03,79.86,79.9,7350.0,69.2477,69.2477,69.1006,69.1352,7350.0
2017-03-16 13:30:00,79.87,79.96,79.84,79.84,9341.0,69.1092,69.1871,69.0833,69.0833,9341.0
2017-03-16 14:00:00,79.85,79.86,79.8,79.81,17757.0,69.0919,69.1006,69.0486,69.0573,17757.0
2017-03-16 14:30:00,79.84,79.85,79.56,79.57,17114.0,69.0833,69.0919,68.841,68.8496,17114.0
2017-03-16 15:00:00,79.57,79.67,79.51,79.6,30170.0,68.8496,68.9362,68.7977,68.8756,30170.0
2017-03-16 15:30:00,79.6,79.85,79.58,79.77,72296.0,68.8756,69.0919,68.8583,69.0227,72296.0
2017-03-17 09:30:00,79.97,80.18,79.71,79.91,106005.0,69.1957,69.3774,68.9708,69.1438,106005.0
2017-03-17 10:00:00,79.86,80.05,79.59,79.6,19803.0,69.1006,69.265,68.8669,68.8756,19803.0
2017-03-17 10:30:00,79.6,80.18,79.54,80.14,53555.0,68.8756,69.3774,68.8237,69.3428,53555.0
2017-03-17 11:00:00,80.12,80.12,79.86,79.98,11783.0,69.3255,69.3255,69.1006,69.2044,11783.0
2017-03-17 11:30:00,79.98,80.17,79.88,80.13,16192.0,69.2044,69.3688,69.1179,69.3342,16192.0
2017-03-17 12:00:00,80.16,80.16,80.03,80.05,12339.0,69.3601,69.3601,69.2477,69.265,12339.0
2017-03-17 12:30:00,80.06,80.13,80.04,80.1,6685.0,69.2736,69.3342,69.2563,69.3082,6685.0
2017-03-17 13:00:00,80.1,80.15,80.01,80.1,13074.0,69.3082,69.3515,69.2303,69.3082,13074.0
2017-03-17 13:30:00,80.09,80.17,80.08,80.13,14712.0,69.2996,69.3688,69.2909,69.3342,14712.0
2017-03-17 14:00:00,80.15,80.2,80.12,80.19,19872.0,69.3515,69.3947,69.3255,69.3861,19872.0
2017-03-17 14:30:00,80.19,80.21,80.09,80.1,19766.0,69.3861,69.4034,69.2996,69.3082,19766.0
2017-03-17 15:00:00,80.11,80.23,80.1,80.17,47612.0,69.3169,69.4207,69.3082,69.3688,47612.0
2017-03-17 15:30:00,80.16,80.47,80.15,80.39,169463.0,69.3601,69.6284,69.3515,69.5591,169463.0
2017-03-20 09:30:00,80.23,80.31,79.41,79.53,35852.0,69.4207,69.4899,68.7112,68.815,35852.0
2017-03-20 10:00:00,79.53,79.88,79.5,79.7,26166.0,68.815,69.1179,68.7891,68.9621,26166.0
2017-03-20 10:30:00,79.71,79.72,79.51,79.64,17626.0,68.9708,68.9794,68.7977,68.9102,17626.0
2017-03-20 11:00:00,79.65,79.83,79.63,79.8,19166.0,68.9188,69.0746,68.9015,69.0486,19166.0
2017-03-20 11:30:00,79.79,79.86,79.74,79.86,22393.0,69.04,69.1006,68.9967,69.1006,22393.0
2017-03-20 12:00:00,79.86,79.92,79.73,79.89,14376.0,69.1006,69.1525,68.9881,69.1265,14376.0
2017-03-20 12:30:00,79.87,79.92,79.78,79.84,12377.0,69.1092,69.1525,69.0313,69.0833,12377.0
2017-03-20 13:00:00,79.87,79.89,79.77,79.86,12388.0,69.1092,69.1265,69.0227,69.1006,12388.0
2017-03-20 13:30:00,79.86,79.87,79.66,79.68,12859.0,69.1006,69.1092,68.9275,68.9448,12859.0
2017-03-20 14:00:00,79.69,79.76,79.61,79.64,19466.0,68.9535,69.014,68.8842,68.9102,19466.0
2017-03-20 14:30:00,79.66,79.74,79.59,79.67,21120.0,68.9275,68.9967,68.8669,68.9362,21120.0
2017-03-20 15:00:00,79.67,79.82,79.66,79.75,36386.0,68.9362,69.0659,68.9275,69.0054,36386.0
2017-03-20 15:30:00,79.75,79.89,79.73,79.79,70998.0,69.0054,69.1265,68.9881,69.04,70998.0
2017-03-21 09:30:00,80.01,80.18,79.46,79.5,16382.0,69.2303,69.3774,68.7544,68.7891,16382.0
2017-03-21 10:00:00,79.5,79.52,79.05,79.09,28266.0,68.7891,68.8064,68.3997,68.4343,28266.0
2017-03-21 10:30:00,79.08,79.27,78.98,79.0,15712.0,68.4256,68.59,68.3391,68.3564,15712.0
2017-03-21 11:00:00,79.04,79.13,78.93,79.07,20726.0,68.391,68.4689,68.2959,68.417,20726.0
2017-03-21 11:30:00,79.06,79.12,78.83,79.12,17502.0,68.4083,68.4603,68.2093,68.4603,17502.0
2017-03-21 12:00:00,79.1,79.15,78.78,78.85,18302.0,68.4429,68.4862,68.1661,68.2266,18302.0
2017-03-21 12:30:00,78.86,78.91,78.69,78.73,21401.0,68.2353,68.2785,68.0882,68.1228,21401.0
2017-03-21 13:00:00,78.72,78.85,78.66,78.72,50868.0,68.1141,68.2266,68.0622,68.1141,50868.0
2017-03-21 13:30:00,78.71,78.77,78.53,78.56,17161.0,68.1055,68.1574,67.9497,67.9757,17161.0
2017-03-21 14:00:00,78.53,78.82,78.53,78.78,22746.0,67.9497,68.2007,67.9497,68.1661,22746.0
2017-03-21 14:30:00,78.77,78.99,78.76,78.97,28012.0,68.1574,68.3478,68.1488,68.3305,28012.0
2017-03-21 15:00:00,78.96,79.06,78.89,79.04,43730.0,68.3218,68.4083,68.2612,68.391,43730.0
2017-03-21 15:30:00,79.02,79.02,78.53,78.8,153416.0,68.3737,68.3737,67.9497,68.1834,153416.0
2017-03-22 09:30:00,78.81,79.05,78.47,78.47,15136.0,68.192,68.3997,67.8978,67.8978,15136.0
2017-03-22 10:00:00,78.5,78.76,78.5,78.67,9249.0,67.9238,68.1488,67.9238,68.0709,9249.0
2017-03-22 10:30:00,78.64,78.95,78.59,78.9,17767.0,68.0449,68.3132,68.0017,68.2699,17767.0
2017-03-22 11:00:00,78.92,79.29,78.82,79.27,23490.0,68.2872,68.6074,68.2007,68.59,23490.0
2017-03-22 11:30:00,79.26,79.42,79.22,79.31,8828.0,68.5814,68.7198,68.5468,68.6247,8828.0
2017-03-22 12:00:00,79.31,79.31,79.17,79.25,9254.0,68.6247,68.6247,68.5035,68.5727,9254.0
2017-03-22 12:30:00,79.24,79.29,79.12,79.17,5240.0,68.5641,68.6074,68.4603,68.5035,5240.0
2017-03-22 13:00:00,79.16,79.2,78.98,79.12,7702.0,68.4949,68.5295,68.3391,68.4603,7702.0
2017-03-22 13:30:00,79.11,79.21,79.04,79.06,8816.0,68.4516,68.5381,68.391,68.4083,8816.0
2017-03-22 14:00:00,79.08,79.12,78.89,78.89,12929.0,68.4256,68.4603,68.2612,68.2612,12929.0
2017-03-22 14:30:00,78.9,79.01,78.86,78.94,39787.0,68.2699,68.3651,68.2353,68.3045,39787.0
2017-03-22 15:00:00,78.93,79.14,78.84,79.04,99259.0,68.2959,68.4776,68.218,68.391,99259.0
2017-03-22 15:30:00,79.04,79.05,78.9,78.92,133358.0,68.391,68.3997,68.2699,68.2872,133358.0
2017-03-23 09:30:00,78.98,79.5,78.9,79.34,22395.0,68.3391,68.7891,68.2699,68.6506,22395.0
2017-03-23 10:00:00,79.35,79.53,79.33,79.53,11463.0,68.6593,68.815,68.642,68.815,11463.0
2017-03-23 10:30:00,79.52,79.72,79.43,79.65,14912.0,68.8064,68.9794,68.7285,68.9188,14912.0
2017-03-23 11:00:00,79.65,79.93,79.65,79.91,13760.0,68.9188,69.1611,68.9188,69.1438,13760.0
2017-03-23 11:30:00,79.91,79.91,79.78,79.78,12553.0,69.1438,69.1438,69.0313,69.0313,12553.0
2017-03-23 12:00:00,79.75,79.92,79.75,79.92,9635.0,69.0054,69.1525,69.0054,69.1525,9635.0
2017-03-23 12:30:00,79.88,79.89,79.74,79.84,19232.0,69.1179,69.1265,68.9967,69.0833,19232.0
2017-03-23 13:00:00,79.84,79.84,79.65,79.7,19015.0,69.0833,69.0833,68.9188,68.9621,19015.0
2017-03-23 13:30:00,79.67,79.72,79.61,79.7,37627.0,68.9362,68.9794,68.8842,68.9621,37627.0
2017-03-23 14:00:00,79.67,79.7,79.6,79.66,11363.0,68.9362,68.9621,68.8756,68.9275,11363.0
2017-03-23 14:30:00,79.66,79.75,79.62,79.64,21072.0,68.9275,69.0054,68.8929,68.9102,21072.0
2017-03-23 15:00:00,79.62,79.7,79.55,79.55,88230.0,68.8929,68.9621,68.8323,68.8323,88230.0
2017-03-23 15:30:00,79.55,79.7,79.4,79.65,152606.0,68.8323,68.9621,68.7025,68.9188,152606.0
2017-03-24 09:30:00,79.52,79.87,79.52,79.87,12873.0,68.8064,69.1092,68.8064,69.1092,12873.0
2017-03-24 10:00:00,79.91,80.07,79.8,80.05,37338.0,69.1438,69.2823,69.0486,69.265,37338.0
2017-03-24 10:30:00,80.06,80.23,80.01,80.14,63536.0,69.2736,69.4207,69.2303,69.3428,63536.0
2017-03-24 11:00:00,80.16,80.22,79.94,79.94,22984.0,69.3601,69.4121,69.1698,69.1698,22984.0
2017-03-24 11:30:00,79.92,80.13,79.92,80.09,22391.0,69.1525,69.3342,69.1525,69.2996,22391.0
2017-03-24 12:00:00,80.05,80.06,79.75,79.86,17389.0,69.265,69.2736,69.0054,69.1006,17389.0
2017-03-24 12:30:00,79.84,79.89,79.79,79.8,12695.0,69.0833,69.1265,69.04,69.0486,12695.0
2017-03-24 13:00:00,79.81,79.92,79.68,79.9,12187.0,69.0573,69.1525,68.9448,69.1352,12187.0
2017-03-24 13:30:00,79.88,79.91,79.67,79.67,16048.0,69.1179,69.1438,68.9362,68.9362,16048.0
2017-03-24 14:00:00,79.69,79.75,79.58,79.6,16219.0,68.9535,69.0054,68.8583,68.8756,16219.0
2017-03-24 14:30:00,79.6,79.61,79.33,79.33,19271.0,68.8756,68.8842,68.642,68.642,19271.0
2017-03-24 15:00:00,79.31,79.39,79.21,79.39,33695.0,68.6247,68.6939,68.5381,68.6939,33695.0
2017-03-24 15:30:00,79.38,79.7,79.27,79.61,114319.0,68.6852,68.9621,68.59,68.8842,114319.0
2017-03-27 09:30:00,78.82,79.24,78.61,79.24,35942.0,68.2007,68.5641,68.019,68.5641,35942.0
2017-03-27 10:00:00,79.25,79.33,78.92,79.06,36217.0,68.5727,68.642,68.2872,68.4083,36217.0
2017-03-27 10:30:00,79.06,79.21,78.96,79.05,21951.0,68.4083,68.5381,68.3218,68.3997,21951.0
2017-03-27 11:00:00,79.05,79.08,78.75,78.88,17554.0,68.3997,68.4256,68.1401,68.2526,17554.0
2017-03-27 11:30:00,78.86,79.02,78.85,79.02,24782.0,68.2353,68.3737,68.2266,68.3737,24782.0
2017-03-27 12:00:00,79.02,79.18,78.99,79.08,9545.0,68.3737,68.5122,68.3478,68.4256,9545.0
2017-03-27 12:30:00,79.04,79.16,79.0,79.16,8990.0,68.391,68.4949,68.3564,68.4949,8990.0
2017-03-27 13:00:00,79.19,79.28,79.08,79.21,16047.0,68.5208,68.5987,68.4256,68.5381,16047.0
2017-03-27 13:30:00,79.18,79.22,79.09,79.21,16704.0,68.5122,68.5468,68.4343,68.5381,16704.0
2017-03-27 14:00:00,79.22,79.35,79.2,79.3,19026.0,68.5468,68.6593,68.5295,68.616,19026.0
2017-03-27 14:30:00,79.27,79.53,79.27,79.5,31304.0,68.59,68.815,68.59,68.7891,31304.0
2017-03-27 15:00:00,79.47,79.66,79.47,79.64,35567.0,68.7631,68.9275,68.7631,68.9102,35567.0
2017-03-27 15:30:00,79.63,79.75,79.58,79.6,81386.0,68.9015,69.0054,68.8583,68.8756,81386.0
2017-03-28 09:30:00,79.63,80.02,79.58,79.66,37923.0,68.9015,69.239,68.8583,68.9275,37923.0
2017-03-28 10:00:00,79.71,80.07,79.71,80.02,20432.0,68.9708,69.2823,68.9708,69.239,20432.0
2017-03-28 10:30:00,79.98,80.23,79.97,80.11,23642.0,69.2044,69.4207,69.1957,69.3169,23642.0
2017-03-28 11:00:00,80.13,80.34,80.13,80.27,17884.0,69.3342,69.5159,69.3342,69.4553,17884.0
2017-03-28 11:30:00,80.29,80.48,80.2,80.35,17063.0,69.4726,69.637,69.3947,69.5245,17063.0
2017-03-28 12:00:00,80.35,80.38,80.22,80.34,17803.0,69.5245,69.5505,69.4121,69.5159,17803.0
2017-03-28 12:30:00,80.34,80.42,80.28,80.33,19798.0,69.5159,69.5851,69.464,69.5072,19798.0
2017-03-28 13:00:00,80.36,80.5,80.36,80.48,14147.0,69.5332,69.6543,69.5332,69.637,14147.0
2017-03-28 13:30:00,80.48,80.69,80.41,80.69,14527.0,69.637,69.8187,69.5765,69.8187,14527.0
2017-03-28 14:00:00,80.7,80.7,80.59,80.67,15893.0,69.8274,69.8274,69.7322,69.8014,15893.0
2017-03-28 14:30:00,80.66,80.77,80.59,80.7,25520.0,69.7928,69.888,69.7322,69.8274,25520.0
2017-03-28 15:00:00,80.71,80.8,80.45,80.56,44796.0,69.836,69.9139,69.6111,69.7062,44796.0
2017-03-28 15:30:00,80.56,80.6,80.4,80.41,92368.0,69.7062,69.7409,69.5678,69.5765,92368.0
2017-03-29 09:30:00,80.22,80.6,80.1,80.32,26326.0,69.4121,69.7409,69.3082,69.4986,26326.0
2017-03-29 10:00:00,80.27,80.35,80.16,80.25,43888.0,69.4553,69.5245,69.3601,69.438,43888.0
2017-03-29 10:30:00,80.23,80.34,80.13,80.17,21875.0,69.4207,69.5159,69.3342,69.3688,21875.0
2017-03-29 11:00:00,80.16,80.28,80.12,80.26,23000.0,69.3601,69.464,69.3255,69.4467,23000.0
2017-03-29 11:30:00,80.23,80.24,80.04,80.17,15620.0,69.4207,69.4294,69.2563,69.3688,15620.0
2017-03-29 12:00:00,80.19,80.22,80.13,80.13,11410.0,69.3861,69.4121,69.3342,69.3342,11410.0
2017-03-29 12:30:00,80.15,80.15,80.06,80.07,9247.0,69.3515,69.3515,69.2736,69.2823,9247.0
2017-03-29 13:00:00,80.07,80.27,80.06,80.26,21486.0,69.2823,69.4553,69.2736,69.4467,21486.0
2017-03-29 13:30:00,80.27,80.37,80.23,80.23,16835.0,69.4553,69.5418,69.4207,69.4207,16835.0
2017-03-29 14:00:00,80.25,80.35,80.17,80.33,19804.0,69.438,69.5245,69.3688,69.5072,19804.0
2017-03-29 14:30:00,80.32,80.4,80.24,80.39,29256.0,69.4986,69.5678,69.4294,69.5591,29256.0
2017-03-29 15:00:00,80.39,80.4,80.2,80.31,27219.0,69.5591,69.5678,69.3947,69.4899,27219.0
2017-03-29 15:30:00,80.3,80.38,80.2,80.32,226946.0,69.4813,69.5505,69.3947,69.4986,226946.0
2017-03-30 09:30:00,80.32,80.32,80.01,80.19,9833.0,69.4986,69.4986,69.2303,69.3861,9833.0
2017-03-30 10:00:00,80.18,80.31,80.08,80.13,6228.0,69.3774,69.4899,69.2909,69.3342,6228.0
2017-03-30 10:30:00,80.11,80.23,80.09,80.17,11205.0,69.3169,69.4207,69.2996,69.3688,11205.0
2017-03-30 11:00:00,80.14,80.17,80.01,80.01,12477.0,69.3428,69.3688,69.2303,69.2303,12477.0
2017-03-30 11:30:00,80.02,80.03,79.85,79.86,13554.0,69.239,69.2477,69.0919,69.1006,13554.0
2017-03-30 12:00:00,79.91,80.03,79.81,79.99,9295.0,69.1438,69.2477,69.0573,69.213,9295.0
2017-03-30 12:30:00,79.99,80.05,79.9,79.94,9192.0,69.213,69.265,69.1352,69.1698,9192.0
2017-03-30 13:00:00,79.94,80.12,79.93,80.07,8715.0,69.1698,69.3255,69.1611,69.2823,8715.0
2017-03-30 13:30:00,80.01,80.19,79.97,80.14,7967.0,69.2303,69.3861,69.1957,69.3428,7967.0
2017-03-30 14:00:00,80.17,80.19,80.12,80.18,10791.0,69.3688,69.3861,69.3255,69.3774,10791.0
2017-03-30 14:30:00,80.17,80.19,80.05,80.18,16476.0,69.3688,69.3861,69.265,69.3774,16476.0
2017-03-30 15:00:00,80.16,80.31,80.16,80.29,26803.0,69.3601,69.4899,69.3601,69.4726,26803.0
2017-03-30 15:30:00,80.3,80.49,80.27,80.47,94054.0,69.4813,69.6457,69.4553,69.6284,94054.0
2017-03-31 09:30:00,80.35,80.47,80.04,80.34,11508.0,69.5245,69.6284,69.2563,69.5159,11508.0
2017-03-31 10:00:00,80.36,80.63,80.36,80.46,14849.0,69.5332,69.7668,69.5332,69.6197,14849.0
2017-03-31 10:30:00,80.51,80.55,80.41,80.42,10963.0,69.663,69.6976,69.5765,69.5851,10963.0
2017-03-31 11:00:00,80.42,80.68,80.42,80.55,30919.0,69.5851,69.8101,69.5851,69.6976,30919.0
2017-03-31 11:30:00,80.56,80.61,80.44,80.61,18960.0,69.7062,69.7495,69.6024,69.7495,18960.0
2017-03-31 12:00:00,80.6,80.65,80.57,80.62,47360.0,69.7409,69.7841,69.7149,69.7582,47360.0
2017-03-31 12:30:00,80.64,80.69,80.6,80.63,23760.0,69.7755,69.8187,69.7409,69.7668,23760.0
2017-03-31 13:00:00,80.65,80.68,80.6,80.63,13640.0,69.7841,69.8101,69.7409,69.7668,13640.0
2017-03-31 13:30:00,80.66,80.66,80.53,80.55,23207.0,69.7928,69.7928,69.6803,69.6976,23207.0
2017-03-31 14:00:00,80.54,80.65,80.52,80.65,38856.0,69.6889,69.7841,69.6716,69.7841,38856.0
2017-03-31 14:30:00,80.63,80.74,80.63,80.63,14492.0,69.7668,69.862,69.7668,69.7668,14492.0
2017-03-31 15:00:00,80.63,80.7,80.61,80.61,25241.0,69.7668,69.8274,69.7495,69.7495,25241.0
2017-03-31 15:30:00,80.62,80.71,80.55,80.6,161100.0,69.7582,69.836,69.6976,69.7409,161100.0
2017-04-03 09:30:00,80.86,81.12,80.61,80.96,21048.0,69.9658,70.1908,69.7495,70.0524,21048.0
2017-04-03 10:00:00,80.99,81.0,80.8,80.95,17007.0,70.0783,70.087,69.9139,70.0437,17007.0
2017-04-03 10:30:00,80.96,80.98,80.67,80.67,12941.0,70.0524,70.0697,69.8014,69.8014,12941.0
2017-04-03 11:00:00,80.7,80.74,80.61,80.65,20669.0,69.8274,69.862,69.7495,69.7841,20669.0
2017-04-03 11:30:00,80.66,80.73,80.6,80.72,28147.0,69.7928,69.8533,69.7409,69.8447,28147.0
2017-04-03 12:00:00,80.73,80.73,80.5,80.6,37910.0,69.8533,69.8533,69.6543,69.7409,37910.0
2017-04-03 12:30:00,80.61,80.67,80.54,80.64,8217.0,69.7495,69.8014,69.6889,69.7755,8217.0
2017-04-03 13:00:00,80.6,80.67,80.56,80.6,13468.0,69.7409,69.8014,69.7062,69.7409,13468.0
2017-04-03 13:30:00,80.59,80.75,80.54,80.72,25893.0,69.7322,69.8706,69.6889,69.8447,25893.0
2017-04-03 14:00:00,80.71,80.74,80.61,80.73,24293.0,69.836,69.862,69.7495,69.8533,24293.0
2017-04-03 14:30:00,80.72,80.84,80.66,80.68,15172.0,69.8447,69.9485,69.7928,69.8101,15172.0
2017-04-03 15:00:00,80.69,80.83,80.63,80.75,27445.0,69.8187,69.9399,69.7668,69.8706,27445.0
2017-04-03 15:30:00,80.73,80.98,80.67,80.96,115239.0,69.8533,70.0697,69.8014,70.0524,115239.0
2017-04-04 09:30:00,80.96,81.23,80.61,80.84,26681.0,70.0524,70.286,69.7495,69.9485,26681.0
2017-04-04 10:00:00,80.83,80.87,80.64,80.72,21559.0,69.9399,69.9745,69.7755,69.8447,21559.0
2017-04-04 10:30:00,80.76,80.77,80.5,80.59,20582.0,69.8793,69.888,69.6543,69.7322,20582.0
2017-04-04 11:00:00,80.57,80.59,80.38,80.39,31203.0,69.7149,69.7322,69.5505,69.5591,31203.0
2017-04-04 11:30:00,80.37,80.62,80.37,80.58,24356.0,69.5418,69.7582,69.5418,69.7236,24356.0
2017-04-04 12:00:00,80.57,80.72,80.5,80.7,28091.0,69.7149,69.8447,69.6543,69.8274,28091.0
2017-04-04 12:30:00,80.68,80.73,80.66,80.7,7858.0,69.8101,69.8533,69.7928,69.8274,7858.0
2017-04-04 13:00:00,80.69,80.77,80.66,80.72,15892.0,69.8187,69.888,69.7928,69.8447,15892.0
2017-04-04 13:30:00,80.72,80.78,80.7,80.73,11124.0,69.8447,69.8966,69.8274,69.8533,11124.0
2017-04-04 14:00:00,80.74,80.83,80.72,80.76,21404.0,69.862,69.9399,69.8447,69.8793,21404.0
2017-04-04 14:30:00,80.75,80.77,80.54,80.54,33152.0,69.8706,69.888,69.6889,69.6889,33152.0
2017-04-04 15:00:00,80.54,80.66,80.33,80.37,56240.0,69.6889,69.7928,69.5072,69.5418,56240.0
2017-04-04 15:30:00,80.37,80.66,80.36,80.65,135613.0,69.5418,69.7928,69.5332,69.7841,135613.0
2017-04-05 09:30:00,80.77,81.01,80.51,80.55,24695.0,69.888,70.0956,69.663,69.6976,24695.0
2017-04-05 10:00:00,80.54,80.98,80.52,80.91,26320.0,69.6889,70.0697,69.6716,70.0091,26320.0
2017-04-05 10:30:00,80.87,80.91,80.69,80.69,65714.0,69.9745,70.0091,69.8187,69.8187,65714.0
2017-04-05 11:00:00,80.69,80.8,80.53,80.65,21787.0,69.8187,69.9139,69.6803,69.7841,21787.0
2017-04-05 11:30:00,80.65,80.82,80.63,80.69,26914.0,69.7841,69.9312,69.7668,69.8187,26914.0
2017-04-05 12:00:00,80.68,80.86,80.65,80.82,31309.0,69.8101,69.9658,69.7841,69.9312,31309.0
2017-04-05 12:30:00,80.83,80.86,80.76,80.82,23285.0,69.9399,69.9658,69.8793,69.9312,23285.0
2017-04-05 13:00:00,80.82,80.85,80.74,80.74,24773.0,69.9312,69.9572,69.862,69.862,24773.0
2017-04-05 13:30:00,80.75,80.79,80.68,80.71,33416.0,69.8706,69.9053,69.8101,69.836,33416.0
2017-04-05 14:00:00,80.71,80.75,80.54,80.59,61930.0,69.836,69.8706,69.6889,69.7322,61930.0
2017-04-05 14:30:00,80.58,80.64,80.2,80.25,37239.0,69.7236,69.7755,69.3947,69.438,37239.0
2017-04-05 15:00:00,80.26,80.43,80.0,80.07,47075.0,69.4467,69.5938,69.2217,69.2823,47075.0
2017-04-05 15:30:00,80.08,80.15,79.92,80.08,98441.0,69.2909,69.3515,69.1525,69.2909,98441.0
2017-04-06 09:30:00,80.14,80.14,79.74,79.82,29547.0,69.3428,69.3428,68.9967,69.0659,29547.0
2017-04-06 10:00:00,79.89,79.95,79.61,79.66,20691.0,69.1265,69.1784,68.8842,68.9275,20691.0
2017-04-06 10:30:00,79.69,79.79,79.5,79.5,24694.0,68.9535,69.04,68.7891,68.7891,24694.0
2017-04-06 11:00:00,79.52,79.83,79.52,79.8,18258.0,68.8064,69.0746,68.8064,69.0486,18258.0
2017-04-06 11:30:00,79.81,79.88,79.79,79.83,18007.0,69.0573,69.1179,69.04,69.0746,18007.0
2017-04-06 12:00:00,79.84,79.84,79.65,79.67,11589.0,69.0833,69.0833,68.9188,68.9362,11589.0
2017-04-06 12:30:00,79.68,79.75,79.63,79.68,13470.0,68.9448,69.0054,68.9015,68.9448,13470.0
2017-04-06 13:00:00,79.7,80.0,79.7,79.99,11575.0,68.9621,69.2217,68.9621,69.213,11575.0
2017-04-06 13:30:00,80.0,80.0,79.89,79.9,20179.0,69.2217,69.2217,69.1265,69.1352,20179.0
2017-04-06 14:00:00,79.91,79.94,79.78,79.82,14398.0,69.1438,69.1698,69.0313,69.0659,14398.0
2017-04-06 14:30:00,79.82,79.94,79.69,79.79,22225.0,69.0659,69.1698,68.9535,69.04,22225.0
2017-04-06 15:00:00,79.78,79.92,79.77,79.86,41031.0,69.0313,69.1525,69.0227,69.1006,41031.0
2017-04-06 15:30:00,79.85,79.89,79.77,79.86,124791.0,69.0919,69.1265,69.0227,69.1006,124791.0
2017-04-07 09:30:00,79.84,80.2,79.5,79.56,17110.0,69.0833,69.3947,68.7891,68.841,17110.0
2017-04-07 10:00:00,79.56,79.73,79.55,79.67,42345.0,68.841,68.9881,68.8323,68.9362,42345.0
2017-04-07 10:30:00,79.66,79.8,79.49,79.52,13576.0,68.9275,69.0486,68.7804,68.8064,13576.0
2017-04-07 11:00:00,79.53,79.56,79.44,79.46,13980.0,68.815,68.841,68.7371,68.7544,13980.0
2017-04-07 11:30:00,79.45,79.45,79.3,79.4,8749.0,68.7458,68.7458,68.616,68.7025,8749.0
2017-04-07 12:00:00,79.4,79.52,79.38,79.45,20033.0,68.7025,68.8064,68.6852,68.7458,20033.0
2017-04-07 12:30:00,79.46,79.51,79.32,79.39,37965.0,68.7544,68.7977,68.6333,68.6939,37965.0
2017-04-07 13:00:00,79.39,79.42,79.27,79.39,31390.0,68.6939,68.7198,68.59,68.6939,31390.0
2017-04-07 13:30:00,79.37,79.44,79.26,79.4,31375.0,68.6766,68.7371,68.5814,68.7025,31375.0
2017-04-07 14:00:00,79.43,79.64,79.43,79.58,22622.0,68.7285,68.9102,68.7285,68.8583,22622.0
2017-04-07 14:30:00,79.58,79.64,79.53,79.53,32999.0,68.8583,68.9102,68.815,68.815,32999.0
2017-04-07 15:00:00,79.54,79.62,79.52,79.57,28845.0,68.8237,68.8929,68.8064,68.8496,28845.0
2017-04-07 15:30:00,79.57,79.62,79.48,79.57,73320.0,68.8496,68.8929,68.7718,68.8496,73320.0
2017-04-10 09:30:00,79.6,79.76,79.45,79.67,14492.0,68.8756,69.014,68.7458,68.9362,14492.0
2017-04-10 10:00:00,79.68,80.02,79.68,79.96,17700.0,68.9448,69.239,68.9448,69.1871,17700.0
2017-04-10 10:30:00,79.99,80.15,79.98,79.99,15276.0,69.213,69.3515,69.2044,69.213,15276.0
2017-04-10 11:00:00,80.0,80.24,80.0,80.14,15396.0,69.2217,69.4294,69.2217,69.3428,15396.0
2017-04-10 11:30:00,80.11,80.11,79.79,79.84,27068.0,69.3169,69.3169,69.04,69.0833,27068.0
2017-04-10 12:00:00,79.86,79.91,79.65,79.77,21116.0,69.1006,69.1438,68.9188,69.0227,21116.0
2017-04-10 12:30:00,79.76,79.87,79.73,79.79,158192.0,69.014,69.1092,68.9881,69.04,158192.0
2017-04-10 13:00:00,79.81,79.82,79.69,79.72,109678.0,69.0573,69.0659,68.9535,68.9794,109678.0
2017-04-10 13:30:00,79.72,79.79,79.69,79.73,59519.0,68.9794,69.04,68.9535,68.9881,59519.0
2017-04-10 14:00:00,79.72,79.73,79.6,79.65,53041.0,68.9794,68.9881,68.8756,68.9188,53041.0
2017-04-10 14:30:00,79.68,79.99,79.65,79.87,28910.0,68.9448,69.213,68.9188,69.1092,28910.0
2017-04-10 15:00:00,79.88,79.99,79.79,79.87,22502.0,69.1179,69.213,69.04,69.1092,22502.0
2017-04-10 15:30:00,79.84,79.87,79.74,79.83,78974.0,69.0833,69.1092,68.9967,69.0746,78974.0
2017-04-11 09:30:00,79.53,79.82,79.49,79.79,24300.0,68.815,69.0659,68.7804,69.04,24300.0
2017-04-11 10:00:00,79.82,79.9,79.53,79.6,8625.0,69.0659,69.1352,68.815,68.8756,8625.0
2017-04-11 10:30:00,79.57,79.57,79.38,79.44,17718.0,68.8496,68.8496,68.6852,68.7371,17718.0
2017-04-11 11:00:00,79.44,79.46,79.18,79.18,11865.0,68.7371,68.7544,68.5122,68.5122,11865.0
2017-04-11 11:30:00,79.22,79.3,79.13,79.24,24389.0,68.5468,68.616,68.4689,68.5641,24389.0
2017-04-11 12:00:00,79.23,79.43,79.14,79.41,18545.0,68.5554,68.7285,68.4776,68.7112,18545.0
2017-04-11 12:30:00,79.42,79.42,79.3,79.35,8695.0,68.7198,68.7198,68.616,68.6593,8695.0
2017-04-11 13:00:00,79.33,79.37,79.3,79.3,5158.0,68.642,68.6766,68.616,68.616,5158.0
2017-04-11 13:30:00,79.3,79.37,79.28,79.33,9226.0,68.616,68.6766,68.5987,68.642,9226.0
2017-04-11 14:00:00,79.35,79.49,79.34,79.47,11252.0,68.6593,68.7804,68.6506,68.7631,11252.0
2017-04-11 14:30:00,79.46,79.59,79.4,79.56,14628.0,68.7544,68.8669,68.7025,68.841,14628.0
2017-04-11 15:00:00,79.56,79.57,79.3,79.39,45395.0,68.841,68.8496,68.616,68.6939,45395.0
2017-04-11 15:30:00,79.38,79.68,79.37,79.66,116384.0,68.6852,68.9448,68.6766,68.9275,116384.0
2017-04-12 09:30:00,79.31,79.7,79.26,79.47,21409.0,68.6247,68.9621,68.5814,68.7631,21409.0
2017-04-12 10:00:00,79.51,79.58,79.44,79.45,14452.0,68.7977,68.8583,68.7371,68.7458,14452.0
2017-04-12 10:30:00,79.47,79.56,79.26,79.37,31388.0,68.7631,68.841,68.5814,68.6766,31388.0
2017-04-12 11:00:00,79.37,79.56,79.36,79.46,16928.0,68.6766,68.841,68.6679,68.7544,16928.0
2017-04-12 11:30:00,79.44,79.48,79.23,79.31,11565.0,68.7371,68.7718,68.5554,68.6247,11565.0
2017-04-12 12:00:00,79.32,79.49,79.32,79.35,12320.0,68.6333,68.7804,68.6333,68.6593,12320.0
2017-04-12 12:30:00,79.35,79.53,79.34,79.4,10288.0,68.6593,68.815,68.6506,68.7025,10288.0
2017-04-12 13:00:00,79.43,79.54,79.43,79.46,12025.0,68.7285,68.8237,68.7285,68.7544,12025.0
2017-04-12 13:30:00,79.47,79.69,79.44,79.67,18959.0,68.7631,68.9535,68.7371,68.9362,18959.0
2017-04-12 14:00:00,79.68,79.69,79.58,79.64,19041.0,68.9448,68.9535,68.8583,68.9102,19041.0
2017-04-12 14:30:00,79.63,79.7,79.46,79.57,32148.0,68.9015,68.9621,68.7544,68.8496,32148.0
2017-04-12 15:00:00,79.58,79.66,79.49,79.55,41882.0,68.8583,68.9275,68.7804,68.8323,41882.0
2017-04-12 15:30:00,79.57,79.79,79.49,79.62,202688.0,68.8496,69.04,68.7804,68.8929,202688.0
2017-04-13 09:30:00,79.68,79.87,79.54,79.77,17872.0,68.9448,69.1092,68.8237,69.0227,17872.0
2017-04-13 10:00:00,79.7,79.7,79.45,79.58,113944.0,68.9621,68.9621,68.7458,68.8583,113944.0
2017-04-13 10:30:00,79.56,79.82,79.56,79.8,19849.0,68.841,69.0659,68.841,69.0486,19849.0
2017-04-13 11:00:00,79.79,79.93,79.77,79.9,29648.0,69.04,69.1611,69.0227,69.1352,29648.0
2017-04-13 11:30:00,79.9,79.95,79.61,79.61,52895.0,69.1352,69.1784,68.8842,68.8842,52895.0
2017-04-13 12:00:00,79.6,79.64,79.36,79.4,81057.0,68.8756,68.9102,68.6679,68.7025,81057.0
2017-04-13 12:30:00,79.48,79.57,79.45,79.54,17844.0,68.7718,68.8496,68.7458,68.8237,17844.0
2017-04-13 13:00:00,79.55,79.57,79.43,79.57,14150.0,68.8323,68.8496,68.7285,68.8496,14150.0
2017-04-13 13:30:00,79.56,79.59,79.36,79.5,19167.0,68.841,68.8669,68.6679,68.7891,19167.0
2017-04-13 14:00:00,79.5,79.6,79.48,79.53,63702.0,68.7891,68.8756,68.7718,68.815,63702.0
2017-04-13 14:30:00,79.52,79.7,79.51,79.69,28097.0,68.8064,68.9621,68.7977,68.9535,28097.0
2017-04-13 15:00:00,79.72,79.75,79.43,79.5,91261.0,68.9794,69.0054,68.7285,68.7891,91261.0
2017-04-13 15:30:00,79.51,79.75,79.42,79.46,348952.0,68.7977,69.0054,68.7198,68.7544,348952.0
2017-04-17 09:30:00,79.77,80.02,79.62,79.87,10140.0,69.0227,69.239,68.8929,69.1092,10140.0
2017-04-17 10:00:00,79.82,80.04,79.75,79.99,15801.0,69.0659,69.2563,69.0054,69.213,15801.0
2017-04-17 10:30:00,80.0,80.06,79.91,80.05,15212.0,69.2217,69.2736,69.1438,69.265,15212.0
2017-04-17 11:00:00,80.06,80.15,80.01,80.09,16010.0,69.2736,69.3515,69.2303,69.2996,16010.0
2017-04-17 11:30:00,80.09,80.1,79.98,80.07,9692.0,69.2996,69.3082,69.2044,69.2823,9692.0
2017-04-17 12:00:00,80.08,80.14,80.06,80.1,9895.0,69.2909,69.3428,69.2736,69.3082,9895.0
2017-04-17 12:30:00,80.12,80.13,80.04,80.07,7662.0,69.3255,69.3342,69.2563,69.2823,7662.0
2017-04-17 13:00:00,80.06,80.13,80.05,80.1,6426.0,69.2736,69.3342,69.265,69.3082,6426.0
2017-04-17 13:30:00,80.14,80.15,80.02,80.1,6300.0,69.3428,69.3515,69.239,69.3082,6300.0
2017-04-17 14:00:00,80.09,80.16,80.08,80.1,6545.0,69.2996,69.3601,69.2909,69.3082,6545.0
2017-04-17 14:30:00,80.1,80.2,80.1,80.11,10106.0,69.3082,69.3947,69.3082,69.3169,10106.0
2017-04-17 15:00:00,80.09,80.17,80.06,80.15,29179.0,69.2996,69.3688,69.2736,69.3515,29179.0
2017-04-17 15:30:00,80.17,80.29,80.09,80.29,87308.0,69.3688,69.4726,69.2996,69.4726,87308.0
2017-04-18 09:30:00,80.12,80.77,80.12,80.77,45251.0,69.3255,69.888,69.3255,69.888,45251.0
2017-04-18 10:00:00,80.76,80.87,80.54,80.6,43020.0,69.8793,69.9745,69.6889,69.7409,43020.0
2017-04-18 10:30:00,80.58,80.77,80.49,80.51,20914.0,69.7236,69.888,69.6457,69.663,20914.0
2017-04-18 11:00:00,80.5,80.72,80.42,80.72,25517.0,69.6543,69.8447,69.5851,69.8447,25517.0
2017-04-18 11:30:00,80.72,80.75,80.5,80.58,43809.0,69.8447,69.8706,69.6543,69.7236,43809.0
2017-04-18 12:00:00,80.58,80.67,80.52,80.62,25678.0,69.7236,69.8014,69.6716,69.7582,25678.0
2017-04-18 12:30:00,80.62,80.7,80.54,80.64,16768.0,69.7582,69.8274,69.6889,69.7755,16768.0
2017-04-18 13:00:00,80.63,80.74,80.56,80.72,20490.0,69.7668,69.862,69.7062,69.8447,20490.0
2017-04-18 13:30:00,80.71,80.75,80.64,80.68,15458.0,69.836,69.8706,69.7755,69.8101,15458.0
2017-04-18 14:00:00,80.69,80.73,80.64,80.72,21918.0,69.8187,69.8533,69.7755,69.8447,21918.0
2017-04-18 14:30:00,80.72,80.79,80.65,80.72,30260.0,69.8447,69.9053,69.7841,69.8447,30260.0
2017-04-18 15:00:00,80.72,80.75,80.62,80.7,69237.0,69.8447,69.8706,69.7582,69.8274,69237.0
2017-04-18 15:30:00,80.7,80.84,80.67,80.75,114756.0,69.8274,69.9485,69.8014,69.8706,114756.0
2017-04-19 09:30:00,80.86,81.35,80.86,80.98,21202.0,69.9658,70.3898,69.9658,70.0697,21202.0
2017-04-19 10:00:00,81.02,81.08,80.83,81.08,19970.0,70.1043,70.1562,69.9399,70.1562,19970.0
2017-04-19 10:30:00,81.11,81.17,80.92,80.99,22551.0,70.1821,70.2341,70.0177,70.0783,22551.0
2017-04-19 11:00:00,80.97,81.06,80.91,81.06,18996.0,70.061,70.1389,70.0091,70.1389,18996.0
2017-04-19 11:30:00,81.07,81.12,81.01,81.09,15823.0,70.1475,70.1908,70.0956,70.1648,15823.0
2017-04-19 12:00:00,81.08,81.13,80.95,80.99,23983.0,70.1562,70.1995,70.0437,70.0783,23983.0
2017-04-19 12:30:00,81.01,81.13,81.0,81.12,12858.0,70.0956,70.1995,70.087,70.1908,12858.0
2017-04-19 13:00:00,81.1,81.1,80.99,81.01,17094.0,70.1735,70.1735,70.0783,70.0956,17094.0
2017-04-19 13:30:00,81.02,81.26,81.02,81.21,19724.0,70.1043,70.3119,70.1043,70.2687,19724.0
2017-04-19 14:00:00,81.22,81.25,81.08,81.2,26356.0,70.2773,70.3033,70.1562,70.26,26356.0
2017-04-19 14:30:00,81.21,81.32,81.16,81.19,28743.0,70.2687,70.3639,70.2254,70.2514,28743.0
2017-04-19 15:00:00,81.18,81.47,81.14,81.4,64332.0,70.2427,70.4936,70.2081,70.4331,64332.0
2017-04-19 15:30:00,81.4,81.52,81.36,81.48,160094.0,70.4331,70.5369,70.3985,70.5023,160094.0
2017-04-20 09:30:00,81.67,81.71,81.33,81.49,59620.0,70.6667,70.7013,70.3725,70.5109,59620.0
2017-04-20 10:00:00,81.55,81.89,81.55,81.75,52008.0,70.5629,70.8571,70.5629,70.7359,52008.0
2017-04-20 10:30:00,81.75,81.85,81.5,81.67,109427.0,70.7359,70.8224,70.5196,70.6667,109427.0
2017-04-20 11:00:00,81.68,81.94,81.65,81.8,111973.0,70.6753,70.9003,70.6494,70.7792,111973.0
2017-04-20 11:30:00,81.8,81.83,81.67,81.68,65668.0,70.7792,70.8051,70.6667,70.6753,65668.0
2017-04-20 12:00:00,81.69,81.77,81.68,81.72,92993.0,70.684,70.7532,70.6753,70.71,92993.0
2017-04-20 12:30:00,81.74,81.89,81.72,81.78,127814.0,70.7273,70.8571,70.71,70.7619,127814.0
2017-04-20 13:00:00,81.78,81.93,81.68,81.93,105031.0,70.7619,70.8917,70.6753,70.8917,105031.0
2017-04-20 13:30:00,81.93,82.36,81.92,82.32,66515.0,70.8917,71.2637,70.883,71.2291,66515.0
2017-04-20 14:00:00,82.32,82.32,82.04,82.08,52229.0,71.2291,71.2291,70.9868,71.0215,52229.0
2017-04-20 14:30:00,82.07,82.21,82.04,82.17,105742.0,71.0128,71.1339,70.9868,71.0993,105742.0
2017-04-20 15:00:00,82.16,82.24,82.09,82.1,58288.0,71.0907,71.1599,71.0301,71.0388,58288.0
2017-04-20 15:30:00,82.1,82.31,82.1,82.2,179661.0,71.0388,71.2205,71.0388,71.1253,179661.0
2017-04-21 09:30:00,82.17,82.17,81.85,82.06,72996.0,71.0993,71.0993,70.8224,71.0042,72996.0
2017-04-21 10:00:00,82.08,82.39,82.01,82.35,59552.0,71.0215,71.2897,70.9609,71.2551,59552.0
2017-04-21 10:30:00,82.31,82.31,82.15,82.17,51780.0,71.2205,71.2205,71.082,71.0993,51780.0
2017-04-21 11:00:00,82.17,82.3,82.14,82.3,34755.0,71.0993,71.2118,71.0734,71.2118,34755.0
2017-04-21 11:30:00,82.29,82.34,82.15,82.24,64352.0,71.2032,71.2464,71.082,71.1599,64352.0
2017-04-21 12:00:00,82.24,82.25,82.1,82.16,60619.0,71.1599,71.1686,71.0388,71.0907,60619.0
2017-04-21 12:30:00,82.15,82.2,82.12,82.19,35393.0,71.082,71.1253,71.0561,71.1166,35393.0
2017-04-21 13:00:00,82.19,82.21,82.01,82.13,51063.0,71.1166,71.1339,70.9609,71.0647,51063.0
2017-04-21 13:30:00,82.13,82.21,82.06,82.12,52053.0,71.0647,71.1339,71.0042,71.0561,52053.0
2017-04-21 14:00:00,82.12,82.17,82.06,82.13,39567.0,71.0561,71.0993,71.0042,71.0647,39567.0
2017-04-21 14:30:00,82.13,82.15,81.99,82.03,50627.0,71.0647,71.082,70.9436,70.9782,50627.0
2017-04-21 15:00:00,82.03,82.03,81.75,81.76,93200.0,70.9782,70.9782,70.7359,70.7446,93200.0
2017-04-21 15:30:00,81.76,81.81,81.6,81.66,218972.0,70.7446,70.7878,70.6061,70.658,218972.0
2017-04-24 09:30:00,82.6,82.78,82.23,82.31,21216.0,71.4714,71.6271,71.1512,71.2205,21216.0
2017-04-24 10:00:00,82.32,82.42,82.16,82.37,40690.0,71.2291,71.3156,71.0907,71.2724,40690.0
2017-04-24 10:30:00,82.32,82.34,82.08,82.21,36296.0,71.2291,71.2464,71.0215,71.1339,36296.0
2017-04-24 11:00:00,82.18,82.2,81.83,81.86,47824.0,71.108,71.1253,70.8051,70.8311,47824.0
2017-04-24 11:30:00,81.84,81.92,81.78,81.8,29394.0,70.8138,70.883,70.7619,70.7792,29394.0
2017-04-24 12:00:00,81.83,82.01,81.79,81.95,18123.0,70.8051,70.9609,70.7705,70.909,18123.0
2017-04-24 12:30:00,81.95,82.14,81.95,82.14,44524.0,70.909,71.0734,70.909,71.0734,44524.0
2017-04-24 13:00:00,82.15,82.26,82.08,82.23,26767.0,71.082,71.1772,71.0215,71.1512,26767.0
2017-04-24 13:30:00,82.23,82.38,82.21,82.34,32838.0,71.1512,71.281,71.1339,71.2464,32838.0
2017-04-24 14:00:00,82.39,82.48,82.29,82.48,24813.0,71.2897,71.3676,71.2032,71.3676,24813.0
2017-04-24 14:30:00,82.48,82.59,82.47,82.59,45561.0,71.3676,71.4627,71.3589,71.4627,45561.0
2017-04-24 15:00:00,82.58,82.66,82.53,82.59,58191.0,71.4541,71.5233,71.4108,71.4627,58191.0
2017-04-24 15:30:00,82.59,82.6,82.4,82.43,120923.0,71.4627,71.4714,71.2983,71.3243,120923.0
2017-04-25 09:30:00,82.71,82.74,82.06,82.61,25847.0,71.5666,71.5925,71.0042,71.4801,25847.0
2017-04-25 10:00:00,82.6,82.86,82.58,82.59,24634.0,71.4714,71.6964,71.4541,71.4627,24634.0
2017-04-25 10:30:00,82.6,82.6,82.47,82.5,36382.0,71.4714,71.4714,71.3589,71.3849,36382.0
2017-04-25 11:00:00,82.5,82.74,82.49,82.68,29194.0,71.3849,71.5925,71.3762,71.5406,29194.0
2017-04-25 11:30:00,82.68,82.69,82.5,82.52,32812.0,71.5406,71.5493,71.3849,71.4022,32812.0
2017-04-25 12:00:00,82.53,82.55,82.46,82.46,20825.0,71.4108,71.4281,71.3503,71.3503,20825.0
2017-04-25 12:30:00,82.45,82.49,82.35,82.37,22049.0,71.3416,71.3762,71.2551,71.2724,22049.0
2017-04-25 13:00:00,82.38,82.45,82.34,82.37,27944.0,71.281,71.3416,71.2464,71.2724,27944.0
2017-04-25 13:30:00,82.38,82.45,82.33,82.39,31474.0,71.281,71.3416,71.2378,71.2897,31474.0
2017-04-25 14:00:00,82.38,82.56,82.38,82.55,32308.0,71.281,71.4368,71.281,71.4281,32308.0
2017-04-25 14:30:00,82.55,82.63,82.53,82.63,32804.0,71.4281,71.4974,71.4108,71.4974,32804.0
2017-04-25 15:00:00,82.64,82.66,82.49,82.51,67260.0,71.506,71.5233,71.3762,71.3935,67260.0
2017-04-25 15:30:00,82.52,82.54,82.33,82.4,174230.0,71.4022,71.4195,71.2378,71.2983,174230.0
2017-04-26 09:30:00,82.17,83.29,80.91,81.19,174973.0,71.0993,72.0684,70.0091,70.2514,174973.0
2017-04-26 10:00:00,81.16,82.13,81.06,81.98,87787.0,70.2254,71.0647,70.1389,70.9349,87787.0
2017-04-26 10:30:00,81.99,82.7,81.99,82.57,93275.0,70.9436,71.5579,70.9436,71.4454,93275.0
2017-04-26 11:00:00,82.58,82.84,82.3,82.48,76258.0,71.4541,71.6791,71.2118,71.3676,76258.0
2017-04-26 11:30:00,82.52,82.57,82.06,82.35,27672.0,71.4022,71.4454,71.0042,71.2551,27672.0
2017-04-26 12:00:00,82.32,82.38,82.16,82.26,22506.0,71.2291,71.281,71.0907,71.1772,22506.0
2017-04-26 12:30:00,82.28,82.44,82.18,82.44,27583.0,71.1945,71.333,71.108,71.333,27583.0
2017-04-26 13:00:00,82.43,83.2,82.43,82.98,58173.0,71.3243,71.9906,71.3243,71.8002,58173.0
2017-04-26 13:30:00,83.02,83.15,82.72,83.05,46942.0,71.8348,71.9473,71.5752,71.8608,46942.0
2017-04-26 14:00:00,82.94,83.14,82.83,82.87,30602.0,71.7656,71.9386,71.6704,71.705,30602.0
2017-04-26 14:30:00,82.89,83.31,82.89,83.23,47551.0,71.7223,72.0857,71.7223,72.0165,47551.0
2017-04-26 15:00:00,83.26,83.66,83.21,83.57,81841.0,72.0425,72.3886,71.9992,72.3107,81841.0
2017-04-26 15:30:00,83.57,83.6,83.16,83.22,225997.0,72.3107,72.3367,71.956,72.0079,225997.0
2017-04-27 09:30:00,83.48,83.93,82.11,82.16,107482.0,72.2328,72.6222,71.0474,71.0907,107482.0
2017-04-27 10:00:00,82.15,83.37,82.15,83.22,57427.0,71.082,72.1377,71.082,72.0079,57427.0
2017-04-27 10:30:00,83.17,83.27,82.95,83.17,39481.0,71.9646,72.0511,71.7742,71.9646,39481.0
2017-04-27 11:00:00,83.13,83.2,82.86,83.03,32098.0,71.93,71.9906,71.6964,71.8435,32098.0
2017-04-27 11:30:00,83.04,83.3,82.96,83.17,32846.0,71.8521,72.0771,71.7829,71.9646,32846.0
2017-04-27 12:00:00,83.16,83.31,83.07,83.13,25694.0,71.956,72.0857,71.8781,71.93,25694.0
2017-04-27 12:30:00,83.17,83.63,83.12,83.63,25057.0,71.9646,72.3626,71.9213,72.3626,25057.0
2017-04-27 13:00:00,83.68,83.77,83.52,83.62,45647.0,72.4059,72.4838,72.2674,72.354,45647.0
2017-04-27 13:30:00,83.58,83.6,83.41,83.5,27956.0,72.3194,72.3367,72.1723,72.2501,27956.0
2017-04-27 14:00:00,83.53,83.6,83.42,83.48,41256.0,72.2761,72.3367,72.1809,72.2328,41256.0
2017-04-27 14:30:00,83.48,83.68,83.47,83.49,43624.0,72.2328,72.4059,72.2242,72.2415,43624.0
2017-04-27 15:00:00,83.5,83.54,83.38,83.46,59069.0,72.2501,72.2848,72.1463,72.2155,59069.0
2017-04-27 15:30:00,83.48,83.56,83.35,83.54,198826.0,72.2328,72.3021,72.1204,72.2848,198826.0
2017-04-28 09:30:00,83.47,83.86,83.13,83.39,54775.0,72.2242,72.5616,71.93,72.155,54775.0
2017-04-28 10:00:00,83.4,83.54,83.31,83.43,48486.0,72.1636,72.2848,72.0857,72.1896,48486.0
2017-04-28 10:30:00,83.42,83.42,83.22,83.27,52053.0,72.1809,72.1809,72.0079,72.0511,52053.0
2017-04-28 11:00:00,83.28,83.35,83.19,83.25,31709.0,72.0598,72.1204,71.9819,72.0338,31709.0
2017-04-28 11:30:00,83.25,83.3,83.13,83.17,24576.0,72.0338,72.0771,71.93,71.9646,24576.0
2017-04-28 12:00:00,83.18,83.24,83.11,83.19,12779.0,71.9733,72.0252,71.9127,71.9819,12779.0
2017-04-28 12:30:00,83.19,83.31,83.14,83.31,22278.0,71.9819,72.0857,71.9386,72.0857,22278.0
2017-04-28 13:00:00,83.3,83.33,83.26,83.29,27051.0,72.0771,72.103,72.0425,72.0684,27051.0
2017-04-28 13:30:00,83.3,83.31,83.16,83.2,26682.0,72.0771,72.0857,71.956,71.9906,26682.0
2017-04-28 14:00:00,83.18,83.18,83.09,83.11,35617.0,71.9733,71.9733,71.8954,71.9127,35617.0
2017-04-28 14:30:00,83.1,83.17,83.02,83.02,34307.0,71.904,71.9646,71.8348,71.8348,34307.0
2017-04-28 15:00:00,83.03,83.14,83.01,83.06,46006.0,71.8435,71.9386,71.8262,71.8694,46006.0
2017-04-28 15:30:00,83.06,83.32,83.06,83.21,190211.0,71.8694,72.0944,71.8694,71.9992,190211.0
2017-05-01 09:30:00,83.2,83.57,83.01,83.57,39163.0,71.9906,72.3107,71.8262,72.3107,39163.0
2017-05-01 10:00:00,83.56,83.58,83.32,83.39,25801.0,72.3021,72.3194,72.0944,72.155,25801.0
2017-05-01 10:30:00,83.43,83.76,83.41,83.58,26827.0,72.1896,72.4751,72.1723,72.3194,26827.0
2017-05-01 11:00:00,83.59,83.61,83.53,83.58,14468.0,72.328,72.3453,72.2761,72.3194,14468.0
2017-05-01 11:30:00,83.58,83.63,83.42,83.58,13609.0,72.3194,72.3626,72.1809,72.3194,13609.0
2017-05-01 12:00:00,83.59,83.66,83.52,83.52,13709.0,72.328,72.3886,72.2674,72.2674,13709.0
2017-05-01 12:30:00,83.54,83.65,83.49,83.58,13109.0,72.2848,72.3799,72.2415,72.3194,13109.0
2017-05-01 13:00:00,83.59,83.63,83.5,83.54,15133.0,72.328,72.3626,72.2501,72.2848,15133.0
2017-05-01 13:30:00,83.55,83.73,83.51,83.66,18966.0,72.2934,72.4492,72.2588,72.3886,18966.0
2017-05-01 14:00:00,83.65,83.78,83.64,83.65,18020.0,72.3799,72.4924,72.3713,72.3799,18020.0
2017-05-01 14:30:00,83.65,83.72,83.6,83.68,23541.0,72.3799,72.4405,72.3367,72.4059,23541.0
2017-05-01 15:00:00,83.67,83.83,83.62,83.75,45389.0,72.3972,72.5357,72.354,72.4665,45389.0
2017-05-01 15:30:00,83.75,83.78,83.58,83.6,115684.0,72.4665,72.4924,72.3194,72.3367,115684.0
2017-05-02 09:30:00,83.6,83.91,83.45,83.6,33795.0,72.3367,72.6049,72.2069,72.3367,33795.0
2017-05-02 10:00:00,83.63,83.75,83.48,83.67,29311.0,72.3626,72.4665,72.2328,72.3972,29311.0
2017-05-02 10:30:00,83.69,83.9,83.68,83.74,39810.0,72.4145,72.5963,72.4059,72.4578,39810.0
2017-05-02 11:00:00,83.73,84.08,83.71,83.89,79709.0,72.4492,72.752,72.4318,72.5876,79709.0
2017-05-02 11:30:00,83.9,83.92,83.72,83.84,21373.0,72.5963,72.6136,72.4405,72.5443,21373.0
2017-05-02 12:00:00,83.85,83.97,83.84,83.91,35148.0,72.553,72.6568,72.5443,72.6049,35148.0
2017-05-02 12:30:00,83.92,83.95,83.65,83.67,26949.0,72.6136,72.6395,72.3799,72.3972,26949.0
2017-05-02 13:00:00,83.68,83.73,83.59,83.63,28470.0,72.4059,72.4492,72.328,72.3626,28470.0
2017-05-02 13:30:00,83.61,83.68,83.56,83.6,22433.0,72.3453,72.4059,72.3021,72.3367,22433.0
2017-05-02 14:00:00,83.59,83.76,83.53,83.53,30646.0,72.328,72.4751,72.2761,72.2761,30646.0
2017-05-02 14:30:00,83.54,83.56,83.35,83.35,34364.0,72.2848,72.3021,72.1204,72.1204,34364.0
2017-05-02 15:00:00,83.36,83.42,83.3,83.36,57532.0,72.129,72.1809,72.0771,72.129,57532.0
2017-05-02 15:30:00,83.36,83.44,83.27,83.44,136136.0,72.129,72.1982,72.0511,72.1982,136136.0
2017-05-03 09:30:00,83.37,83.48,83.23,83.23,15275.0,72.1377,72.2328,72.0165,72.0165,15275.0
2017-05-03 10:00:00,83.29,83.33,83.03,83.06,11574.0,72.0684,72.103,71.8435,71.8694,11574.0
2017-05-03 10:30:00,83.09,83.25,82.99,83.25,16033.0,71.8954,72.0338,71.8089,72.0338,16033.0
2017-05-03 11:00:00,83.26,83.32,83.15,83.2,30335.0,72.0425,72.0944,71.9473,71.9906,30335.0
2017-05-03 11:30:00,83.21,83.27,83.17,83.23,18514.0,71.9992,72.0511,71.9646,72.0165,18514.0
2017-05-03 12:00:00,83.21,83.32,83.2,83.27,17927.0,71.9992,72.0944,71.9906,72.0511,17927.0
2017-05-03 12:30:00,83.27,83.3,83.23,83.26,14796.0,72.0511,72.0771,72.0165,72.0425,14796.0
2017-05-03 13:00:00,83.27,83.31,83.23,83.28,15156.0,72.0511,72.0857,72.0165,72.0598,15156.0
2017-05-03 13:30:00,83.26,83.4,83.23,83.4,14689.0,72.0425,72.1636,72.0165,72.1636,14689.0
2017-05-03 14:00:00,83.39,83.39,83.19,83.25,24490.0,72.155,72.155,71.9819,72.0338,24490.0
2017-05-03 14:30:00,83.25,83.27,83.2,83.21,20490.0,72.0338,72.0511,71.9906,71.9992,20490.0
2017-05-03 15:00:00,83.21,83.31,83.06,83.06,31918.0,71.9992,72.0857,71.8694,71.8694,31918.0
2017-05-03 15:30:00,83.07,83.39,83.06,83.33,90012.0,71.8781,72.155,71.8694,72.103,90012.0
2017-05-04 09:30:00,83.53,83.99,83.42,83.74,21399.0,72.2761,72.6741,72.1809,72.4578,21399.0
2017-05-04 10:00:00,83.76,83.81,83.6,83.71,28803.0,72.4751,72.5184,72.3367,72.4318,28803.0
2017-05-04 10:30:00,83.66,83.71,83.48,83.58,31810.0,72.3886,72.4318,72.2328,72.3194,31810.0
2017-05-04 11:00:00,83.59,83.73,83.53,83.73,26446.0,72.328,72.4492,72.2761,72.4492,26446.0
2017-05-04 11:30:00,83.74,83.93,83.69,83.82,25370.0,72.4578,72.6222,72.4145,72.527,25370.0
2017-05-04 12:00:00,83.78,83.81,83.58,83.6,16526.0,72.4924,72.5184,72.3194,72.3367,16526.0
2017-05-04 12:30:00,83.6,83.65,83.55,83.6,20908.0,72.3367,72.3799,72.2934,72.3367,20908.0
2017-05-04 13:00:00,83.6,83.67,83.43,83.55,13917.0,72.3367,72.3972,72.1896,72.2934,13917.0
2017-05-04 13:30:00,83.53,83.73,83.48,83.69,27975.0,72.2761,72.4492,72.2328,72.4145,27975.0
2017-05-04 14:00:00,83.7,83.76,83.61,83.63,28625.0,72.4232,72.4751,72.3453,72.3626,28625.0
2017-05-04 14:30:00,83.66,83.8,83.65,83.65,18965.0,72.3886,72.5097,72.3799,72.3799,18965.0
2017-05-04 15:00:00,83.64,83.74,83.61,83.66,31851.0,72.3713,72.4578,72.3453,72.3886,31851.0
2017-05-04 15:30:00,83.67,83.71,83.57,83.7,99367.0,72.3972,72.4318,72.3107,72.4232,99367.0
2017-05-05 09:30:00,83.83,84.11,83.79,84.08,12698.0,72.5357,72.778,72.5011,72.752,12698.0
2017-05-05 10:00:00,84.08,84.14,83.86,83.91,19236.0,72.752,72.8039,72.5616,72.6049,19236.0
2017-05-05 10:30:00,83.91,84.14,83.76,84.0,18687.0,72.6049,72.8039,72.4751,72.6828,18687.0
2017-05-05 11:00:00,84.05,84.07,83.94,83.98,16501.0,72.726,72.7433,72.6309,72.6655,16501.0
2017-05-05 11:30:00,84.0,84.21,84.0,84.21,7021.0,72.6828,72.8645,72.6828,72.8645,7021.0
2017-05-05 12:00:00,84.23,84.23,84.05,84.11,10576.0,72.8818,72.8818,72.726,72.778,10576.0
2017-05-05 12:30:00,84.14,84.28,84.06,84.2,10780.0,72.8039,72.9251,72.7347,72.8558,10780.0
2017-05-05 13:00:00,84.24,84.27,84.16,84.19,6043.0,72.8904,72.9164,72.8212,72.8472,6043.0
2017-05-05 13:30:00,84.19,84.19,84.08,84.16,9706.0,72.8472,72.8472,72.752,72.8212,9706.0
2017-05-05 14:00:00,84.14,84.14,83.98,84.02,10044.0,72.8039,72.8039,72.6655,72.7001,10044.0
2017-05-05 14:30:00,84.02,84.15,83.99,84.08,12924.0,72.7001,72.8126,72.6741,72.752,12924.0
2017-05-05 15:00:00,84.09,84.26,84.03,84.25,27174.0,72.7607,72.9077,72.7087,72.8991,27174.0
2017-05-05 15:30:00,84.24,84.24,84.09,84.17,51588.0,72.8904,72.8904,72.7607,72.8299,51588.0
2017-05-08 09:30:00,84.14,84.52,83.91,84.06,24143.0,72.8039,73.1327,72.6049,72.7347,24143.0
2017-05-08 10:00:00,84.09,84.18,83.81,83.94,12839.0,72.7607,72.8385,72.5184,72.6309,12839.0
2017-05-08 10:30:00,83.93,83.96,83.77,83.77,9865.0,72.6222,72.6482,72.4838,72.4838,9865.0
2017-05-08 11:00:00,83.8,83.84,83.67,83.8,8477.0,72.5097,72.5443,72.3972,72.5097,8477.0
2017-05-08 11:30:00,83.82,83.9,83.82,83.89,12627.0,72.527,72.5963,72.527,72.5876,12627.0
2017-05-08 12:00:00,83.88,83.89,83.79,83.79,9960.0,72.5789,72.5876,72.5011,72.5011,9960.0
2017-05-08 12:30:00,83.81,84.06,83.8,84.0,9524.0,72.5184,72.7347,72.5097,72.6828,9524.0
2017-05-08 13:00:00,83.98,84.23,83.98,84.12,17511.0,72.6655,72.8818,72.6655,72.7866,17511.0
2017-05-08 13:30:00,84.11,84.11,83.98,84.02,10060.0,72.778,72.778,72.6655,72.7001,10060.0
2017-05-08 14:00:00,84.01,84.11,84.01,84.08,8294.0,72.6914,72.778,72.6914,72.752,8294.0
2017-05-08 14:30:00,84.09,84.09,83.88,83.89,13396.0,72.7607,72.7607,72.5789,72.5876,13396.0
2017-05-08 15:00:00,83.89,83.9,83.72,83.73,25618.0,72.5876,72.5963,72.4405,72.4492,25618.0
2017-05-08 15:30:00,83.72,83.8,83.71,83.77,77731.0,72.4405,72.5097,72.4318,72.4838,77731.0
2017-05-09 09:30:00,83.73,83.98,83.12,83.24,21050.0,72.4492,72.6655,71.9213,72.0252,21050.0
2017-05-09 10:00:00,83.24,83.28,82.91,83.16,37286.0,72.0252,72.0598,71.7396,71.956,37286.0
2017-05-09 10:30:00,83.1,83.1,82.79,82.83,20595.0,71.904,71.904,71.6358,71.6704,20595.0
2017-05-09 11:00:00,82.87,83.07,82.85,83.06,22625.0,71.705,71.8781,71.6877,71.8694,22625.0
2017-05-09 11:30:00,83.05,83.33,83.0,83.28,52292.0,71.8608,72.103,71.8175,72.0598,52292.0
2017-05-09 12:00:00,83.28,83.28,82.98,83.0,11510.0,72.0598,72.0598,71.8002,71.8175,11510.0
2017-05-09 12:30:00,82.99,83.02,82.83,82.88,16321.0,71.8089,71.8348,71.6704,71.7137,16321.0
2017-05-09 13:00:00,82.86,83.08,82.79,82.97,43843.0,71.6964,71.8867,71.6358,71.7915,43843.0
2017-05-09 13:30:00,82.99,83.01,82.86,82.91,24700.0,71.8089,71.8262,71.6964,71.7396,24700.0
2017-05-09 14:00:00,82.91,82.92,82.68,82.79,46432.0,71.7396,71.7483,71.5406,71.6358,46432.0
2017-05-09 14:30:00,82.79,83.06,82.77,83.03,30323.0,71.6358,71.8694,71.6185,71.8435,30323.0
2017-05-09 15:00:00,83.04,83.06,82.97,82.97,42766.0,71.8521,71.8694,71.7915,71.7915,42766.0
2017-05-09 15:30:00,82.98,83.05,82.81,83.0,123334.0,71.8002,71.8608,71.6531,71.8175,123334.0
2017-05-10 09:30:00,82.91,83.25,82.91,83.16,23847.0,71.7396,72.0338,71.7396,71.956,23847.0
2017-05-10 10:00:00,83.14,83.44,83.08,83.08,21630.0,71.9386,72.1982,71.8867,71.8867,21630.0
2017-05-10 10:30:00,83.07,83.08,82.84,82.93,14021.0,71.8781,71.8867,71.6791,71.7569,14021.0
2017-05-10 11:00:00,82.93,83.2,82.9,83.03,20055.0,71.7569,71.9906,71.731,71.8435,20055.0
2017-05-10 11:30:00,83.0,83.15,82.99,83.05,16105.0,71.8175,71.9473,71.8089,71.8608,16105.0
2017-05-10 12:00:00,83.05,83.17,83.05,83.13,16301.0,71.8608,71.9646,71.8608,71.93,16301.0
2017-05-10 12:30:00,83.14,83.32,83.14,83.3,32841.0,71.9386,72.0944,71.9386,72.0771,32841.0
2017-05-10 13:00:00,83.31,83.42,83.15,83.15,24459.0,72.0857,72.1809,71.9473,71.9473,24459.0
2017-05-10 13:30:00,83.15,83.38,83.14,83.36,17620.0,71.9473,72.1463,71.9386,72.129,17620.0
2017-05-10 14:00:00,83.35,83.47,83.35,83.37,19197.0,72.1204,72.2242,72.1204,72.1377,19197.0
2017-05-10 14:30:00,83.37,83.45,83.37,83.42,24687.0,72.1377,72.2069,72.1377,72.1809,24687.0
2017-05-10 15:00:00,83.42,83.52,83.33,83.41,35949.0,72.1809,72.2674,72.103,72.1723,35949.0
2017-05-10 15:30:00,83.41,83.5,83.35,83.44,91055.0,72.1723,72.2501,72.1204,72.1982,91055.0
2017-05-11 09:30:00,83.17,83.5,83.11,83.17,25659.0,71.9646,72.2501,71.9127,71.9646,25659.0
2017-05-11 10:00:00,83.15,83.17,82.86,82.91,26611.0,71.9473,71.9646,71.6964,71.7396,26611.0
2017-05-11 10:30:00,82.91,83.2,82.83,83.2,24643.0,71.7396,71.9906,71.6704,71.9906,24643.0
2017-05-11 11:00:00,83.21,83.22,83.04,83.09,16203.0,71.9992,72.0079,71.8521,71.8954,16203.0
2017-05-11 11:30:00,83.09,83.2,83.08,83.15,16140.0,71.8954,71.9906,71.8867,71.9473,16140.0
2017-05-11 12:00:00,83.15,83.35,83.1,83.35,18760.0,71.9473,72.1204,71.904,72.1204,18760.0
2017-05-11 12:30:00,83.35,83.36,83.17,83.23,17857.0,72.1204,72.129,71.9646,72.0165,17857.0
2017-05-11 13:00:00,83.23,83.33,83.22,83.29,15812.0,72.0165,72.103,72.0079,72.0684,15812.0
2017-05-11 13:30:00,83.29,83.44,83.26,83.44,24141.0,72.0684,72.1982,72.0425,72.1982,24141.0
2017-05-11 14:00:00,83.43,83.46,83.35,83.46,25900.0,72.1896,72.2155,72.1204,72.2155,25900.0
2017-05-11 14:30:00,83.46,83.46,83.36,83.36,22358.0,72.2155,72.2155,72.129,72.129,22358.0
2017-05-11 15:00:00,83.36,83.45,83.35,83.42,26463.0,72.129,72.2069,72.1204,72.1809,26463.0
2017-05-11 15:30:00,83.42,83.59,83.37,83.58,80393.0,72.1809,72.328,72.1377,72.3194,80393.0
2017-05-12 09:30:00,83.32,83.75,83.32,83.55,24748.0,72.0944,72.4665,72.0944,72.2934,24748.0
2017-05-12 10:00:00,83.56,83.56,83.15,83.2,15090.0,72.3021,72.3021,71.9473,71.9906,15090.0
2017-05-12 10:30:00,83.19,83.25,83.12,83.17,8161.0,71.9819,72.0338,71.9213,71.9646,8161.0
2017-05-12 11:00:00,83.21,83.28,83.16,83.17,8858.0,71.9992,72.0598,71.956,71.9646,8858.0
2017-05-12 11:30:00,83.19,83.31,83.16,83.17,4557.0,71.9819,72.0857,71.956,71.9646,4557.0
2017-05-12 12:00:00,83.15,83.25,83.1,83.22,6732.0,71.9473,72.0338,71.904,72.0079,6732.0
2017-05-12 12:30:00,83.18,83.29,83.18,83.22,10474.0,71.9733,72.0684,71.9733,72.0079,10474.0
2017-05-12 13:00:00,83.22,83.22,83.15,83.2,5067.0,72.0079,72.0079,71.9473,71.9906,5067.0
2017-05-12 13:30:00,83.18,83.19,83.08,83.11,9301.0,71.9733,71.9819,71.8867,71.9127,9301.0
2017-05-12 14:00:00,83.12,83.12,83.01,83.03,12175.0,71.9213,71.9213,71.8262,71.8435,12175.0
2017-05-12 14:30:00,83.04,83.1,83.04,83.06,11822.0,71.8521,71.904,71.8521,71.8694,11822.0
2017-05-12 15:00:00,83.05,83.11,83.02,83.05,21735.0,71.8608,71.9127,71.8348,71.8608,21735.0
2017-05-12 15:30:00,83.06,83.43,83.05,83.35,173840.0,71.8694,72.1896,71.8608,72.1204,173840.0
2017-05-15 09:30:00,83.43,83.69,83.11,83.5,19074.0,72.1896,72.4145,71.9127,72.2501,19074.0
2017-05-15 10:00:00,83.56,83.8,83.5,83.54,17280.0,72.3021,72.5097,72.2501,72.2848,17280.0
2017-05-15 10:30:00,83.54,83.66,83.52,83.66,13922.0,72.2848,72.3886,72.2674,72.3886,13922.0
2017-05-15 11:00:00,83.67,83.89,83.64,83.89,21911.0,72.3972,72.5876,72.3713,72.5876,21911.0
2017-05-15 11:30:00,83.88,83.89,83.82,83.89,10918.0,72.5789,72.5876,72.527,72.5876,10918.0
2017-05-15 12:00:00,83.89,83.91,83.84,83.87,17073.0,72.5876,72.6049,72.5443,72.5703,17073.0
2017-05-15 12:30:00,83.87,83.98,83.84,83.97,57214.0,72.5703,72.6655,72.5443,72.6568,57214.0
2017-05-15 13:00:00,83.97,84.0,83.88,83.9,20501.0,72.6568,72.6828,72.5789,72.5963,20501.0
2017-05-15 13:30:00,83.9,84.06,83.9,84.01,15436.0,72.5963,72.7347,72.5963,72.6914,15436.0
2017-05-15 14:00:00,84.01,84.03,83.95,83.95,44919.0,72.6914,72.7087,72.6395,72.6395,44919.0
2017-05-15 14:30:00,83.96,84.08,83.92,84.04,31200.0,72.6482,72.752,72.6136,72.7174,31200.0
2017-05-15 15:00:00,84.05,84.1,83.9,83.96,45302.0,72.726,72.7693,72.5963,72.6482,45302.0
2017-05-15 15:30:00,83.96,84.22,83.89,84.16,121091.0,72.6482,72.8731,72.5876,72.8212,121091.0
2017-05-16 09:30:00,84.2,84.57,83.91,84.18,41229.0,72.8558,73.176,72.6049,72.8385,41229.0
2017-05-16 10:00:00,84.19,84.35,83.83,83.89,33666.0,72.8472,72.9856,72.5357,72.5876,33666.0
2017-05-16 10:30:00,83.88,83.98,83.7,83.81,25369.0,72.5789,72.6655,72.4232,72.5184,25369.0
2017-05-16 11:00:00,83.81,83.87,83.75,83.84,18959.0,72.5184,72.5703,72.4665,72.5443,18959.0
2017-05-16 11:30:00,83.83,83.83,83.7,83.81,12805.0,72.5357,72.5357,72.4232,72.5184,12805.0
2017-05-16 12:00:00,83.82,83.87,83.77,83.82,13385.0,72.527,72.5703,72.4838,72.527,13385.0
2017-05-16 12:30:00,83.81,83.87,83.74,83.84,11006.0,72.5184,72.5703,72.4578,72.5443,11006.0
2017-05-16 13:00:00,83.84,83.87,83.76,83.79,15077.0,72.5443,72.5703,72.4751,72.5011,15077.0
2017-05-16 13:30:00,83.81,83.91,83.8,83.86,14645.0,72.5184,72.6049,72.5097,72.5616,14645.0
2017-05-16 14:00:00,83.86,83.88,83.79,83.82,13616.0,72.5616,72.5789,72.5011,72.527,13616.0
2017-05-16 14:30:00,83.82,83.99,83.82,83.99,23057.0,72.527,72.6741,72.527,72.6741,23057.0
2017-05-16 15:00:00,84.0,84.23,84.0,84.1,50674.0,72.6828,72.8818,72.6828,72.7693,50674.0
2017-05-16 15:30:00,84.1,84.38,84.1,84.31,133503.0,72.7693,73.0116,72.7693,72.951,133503.0
2017-05-17 09:30:00,83.6,83.77,83.29,83.35,18251.0,72.3367,72.4838,72.0684,72.1204,18251.0
2017-05-17 10:00:00,83.36,83.55,83.15,83.22,22551.0,72.129,72.2934,71.9473,72.0079,22551.0
2017-05-17 10:30:00,83.22,83.3,82.85,82.92,22375.0,72.0079,72.0771,71.6877,71.7483,22375.0
2017-05-17 11:00:00,82.92,82.97,82.85,82.9,33344.0,71.7483,71.7915,71.6877,71.731,33344.0
2017-05-17 11:30:00,82.9,82.94,82.78,82.84,23177.0,71.731,71.7656,71.6271,71.6791,23177.0
2017-05-17 12:00:00,82.84,82.94,82.74,82.9,19260.0,71.6791,71.7656,71.5925,71.731,19260.0
2017-05-17 12:30:00,82.93,83.01,82.89,82.99,16422.0,71.7569,71.8262,71.7223,71.8089,16422.0
2017-05-17 13:00:00,82.98,83.07,82.92,83.05,18210.0,71.8002,71.8781,71.7483,71.8608,18210.0
2017-05-17 13:30:00,83.05,83.1,82.84,82.9,13844.0,71.8608,71.904,71.6791,71.731,13844.0
2017-05-17 14:00:00,82.91,82.97,82.83,82.84,17186.0,71.7396,71.7915,71.6704,71.6791,17186.0
2017-05-17 14:30:00,82.87,82.9,82.75,82.85,16457.0,71.705,71.731,71.6012,71.6877,16457.0
2017-05-17 15:00:00,82.85,82.85,82.66,82.73,33778.0,71.6877,71.6877,71.5233,71.5839,33778.0
2017-05-17 15:30:00,82.73,82.85,82.5,82.63,139656.0,71.5839,71.6877,71.3849,71.4974,139656.0
2017-05-18 09:30:00,82.47,82.47,81.84,82.11,24009.0,71.3589,71.3589,70.8138,71.0474,24009.0
2017-05-18 10:00:00,82.06,82.3,81.98,82.21,25829.0,71.0042,71.2118,70.9349,71.1339,25829.0
2017-05-18 10:30:00,82.21,82.45,82.19,82.31,16852.0,71.1339,71.3416,71.1166,71.2205,16852.0
2017-05-18 11:00:00,82.32,82.41,82.27,82.36,14278.0,71.2291,71.307,71.1859,71.2637,14278.0
2017-05-18 11:30:00,82.37,82.38,82.16,82.2,22628.0,71.2724,71.281,71.0907,71.1253,22628.0
2017-05-18 12:00:00,82.19,82.28,81.97,82.0,26706.0,71.1166,71.1945,70.9263,70.9522,26706.0
2017-05-18 12:30:00,82.02,82.13,81.99,82.13,8634.0,70.9695,71.0647,70.9436,71.0647,8634.0
2017-05-18 13:00:00,82.17,82.18,82.03,82.03,13922.0,71.0993,71.108,70.9782,70.9782,13922.0
2017-05-18 13:30:00,82.05,82.36,81.97,82.32,111722.0,70.9955,71.2637,70.9263,71.2291,111722.0
2017-05-18 14:00:00,82.32,82.63,82.32,82.55,34885.0,71.2291,71.4974,71.2291,71.4281,34885.0
2017-05-18 14:30:00,82.56,82.81,82.47,82.48,120223.0,71.4368,71.6531,71.3589,71.3676,120223.0
2017-05-18 15:00:00,82.46,82.52,82.36,82.4,34593.0,71.3503,71.4022,71.2637,71.2983,34593.0
2017-05-18 15:30:00,82.42,82.61,82.31,82.45,96909.0,71.3156,71.4801,71.2205,71.3416,96909.0
2017-05-19 09:30:00,82.75,82.79,82.36,82.7,62720.0,71.6012,71.6358,71.2637,71.5579,62720.0
2017-05-19 10:00:00,82.65,82.98,82.65,82.8,55909.0,71.5147,71.8002,71.5147,71.6445,55909.0
2017-05-19 10:30:00,82.81,82.99,82.81,82.92,30706.0,71.6531,71.8089,71.6531,71.7483,30706.0
2017-05-19 11:00:00,82.9,82.97,82.76,82.97,35867.0,71.731,71.7915,71.6098,71.7915,35867.0
2017-05-19 11:30:00,82.96,83.01,82.91,83.01,13933.0,71.7829,71.8262,71.7396,71.8262,13933.0
2017-05-19 12:00:00,83.02,83.02,82.9,82.91,19522.0,71.8348,71.8348,71.731,71.7396,19522.0
2017-05-19 12:30:00,82.9,83.07,82.9,83.05,15972.0,71.731,71.8781,71.731,71.8608,15972.0
2017-05-19 13:00:00,83.05,83.07,82.97,83.02,20901.0,71.8608,71.8781,71.7915,71.8348,20901.0
2017-05-19 13:30:00,83.01,83.07,82.98,83.06,10842.0,71.8262,71.8781,71.8002,71.8694,10842.0
2017-05-19 14:00:00,83.06,83.12,82.9,82.91,25292.0,71.8694,71.9213,71.731,71.7396,25292.0
2017-05-19 14:30:00,82.9,83.01,82.87,82.92,30237.0,71.731,71.8262,71.705,71.7483,30237.0
2017-05-19 15:00:00,82.93,82.96,82.77,82.77,85632.0,71.7569,71.7829,71.6185,71.6185,85632.0
2017-05-19 15:30:00,82.75,82.86,82.64,82.74,153286.0,71.6012,71.6964,71.506,71.5925,153286.0
2017-05-22 09:30:00,82.75,83.23,82.5,82.97,15028.0,71.6012,72.0165,71.3849,71.7915,15028.0
2017-05-22 10:00:00,83.01,83.27,82.96,83.19,11730.0,71.8262,72.0511,71.7829,71.9819,11730.0
2017-05-22 10:30:00,83.16,83.2,83.06,83.15,7824.0,71.956,71.9906,71.8694,71.9473,7824.0
2017-05-22 11:00:00,83.16,83.31,83.13,83.13,7446.0,71.956,72.0857,71.93,71.93,7446.0
2017-05-22 11:30:00,83.15,83.15,82.97,83.08,7607.0,71.9473,71.9473,71.7915,71.8867,7607.0
2017-05-22 12:00:00,83.06,83.15,83.02,83.02,3623.0,71.8694,71.9473,71.8348,71.8348,3623.0
2017-05-22 12:30:00,83.04,83.17,83.0,83.1,4679.0,71.8521,71.9646,71.8175,71.904,4679.0
2017-05-22 13:00:00,83.13,83.26,83.1,83.26,8821.0,71.93,72.0425,71.904,72.0425,8821.0
2017-05-22 13:30:00,83.26,83.26,83.13,83.13,9890.0,72.0425,72.0425,71.93,71.93,9890.0
2017-05-22 14:00:00,83.15,83.22,83.14,83.18,7211.0,71.9473,72.0079,71.9386,71.9733,7211.0
2017-05-22 14:30:00,83.2,83.2,83.08,83.09,8071.0,71.9906,71.9906,71.8867,71.8954,8071.0
2017-05-22 15:00:00,83.1,83.18,83.05,83.09,19985.0,71.904,71.9733,71.8608,71.8954,19985.0
2017-05-22 15:30:00,83.1,83.31,83.1,83.19,62994.0,71.904,72.0857,71.904,71.9819,62994.0
2017-05-23 09:30:00,83.3,83.64,83.21,83.47,14081.0,72.0771,72.3713,71.9992,72.2242,14081.0
2017-05-23 10:00:00,83.46,83.46,83.2,83.28,9680.0,72.2155,72.2155,71.9906,72.0598,9680.0
2017-05-23 10:30:00,83.34,83.38,83.12,83.15,12127.0,72.1117,72.1463,71.9213,71.9473,12127.0
2017-05-23 11:00:00,83.16,83.2,83.05,83.14,14540.0,71.956,71.9906,71.8608,71.9386,14540.0
2017-05-23 11:30:00,83.16,83.22,83.12,83.2,12615.0,71.956,72.0079,71.9213,71.9906,12615.0
2017-05-23 12:00:00,83.21,83.34,83.14,83.14,15989.0,71.9992,72.1117,71.9386,71.9386,15989.0
2017-05-23 12:30:00,83.15,83.22,83.14,83.14,7325.0,71.9473,72.0079,71.9386,71.9386,7325.0
2017-05-23 13:00:00,83.15,83.22,83.12,83.15,8738.0,71.9473,72.0079,71.9213,71.9473,8738.0
2017-05-23 13:30:00,83.16,83.17,83.1,83.1,7282.0,71.956,71.9646,71.904,71.904,7282.0
2017-05-23 14:00:00,83.12,83.15,82.98,83.02,7949.0,71.9213,71.9473,71.8002,71.8348,7949.0
2017-05-23 14:30:00,83.03,83.03,82.89,82.94,10836.0,71.8435,71.8435,71.7223,71.7656,10836.0
2017-05-23 15:00:00,82.92,82.96,82.79,82.83,19326.0,71.7483,71.7829,71.6358,71.6704,19326.0
2017-05-23 15:30:00,82.84,82.95,82.75,82.82,66047.0,71.6791,71.7742,71.6012,71.6618,66047.0
2017-05-24 09:30:00,82.92,83.02,82.77,83.02,10874.0,71.7483,71.8348,71.6185,71.8348,10874.0
2017-05-24 10:00:00,83.01,83.18,82.83,83.02,20095.0,71.8262,71.9733,71.6704,71.8348,20095.0
2017-05-24 10:30:00,83.0,83.12,82.84,82.93,16317.0,71.8175,71.9213,71.6791,71.7569,16317.0
2017-05-24 11:00:00,82.92,83.02,82.88,83.0,18554.0,71.7483,71.8348,71.7137,71.8175,18554.0
2017-05-24 11:30:00,83.0,83.21,83.0,83.21,16206.0,71.8175,71.9992,71.8175,71.9992,16206.0
2017-05-24 12:00:00,83.22,83.25,83.12,83.14,7451.0,72.0079,72.0338,71.9213,71.9386,7451.0
2017-05-24 12:30:00,83.15,83.15,82.94,82.98,12020.0,71.9473,71.9473,71.7656,71.8002,12020.0
2017-05-24 13:00:00,82.98,83.05,82.9,82.92,16332.0,71.8002,71.8608,71.731,71.7483,16332.0
2017-05-24 13:30:00,82.92,82.94,82.82,82.93,14969.0,71.7483,71.7656,71.6618,71.7569,14969.0
2017-05-24 14:00:00,82.93,83.04,82.86,82.98,16739.0,71.7569,71.8521,71.6964,71.8002,16739.0
2017-05-24 14:30:00,82.98,83.01,82.91,82.92,16661.0,71.8002,71.8262,71.7396,71.7483,16661.0
2017-05-24 15:00:00,82.92,82.93,82.73,82.81,43899.0,71.7483,71.7569,71.5839,71.6531,43899.0
2017-05-24 15:30:00,82.82,82.89,82.73,82.82,136274.0,71.6618,71.7223,71.5839,71.6618,136274.0
2017-05-25 09:30:00,83.14,83.36,82.98,83.36,8538.0,71.9386,72.129,71.8002,72.129,8538.0
2017-05-25 10:00:00,83.3,83.57,83.13,83.57,12889.0,72.0771,72.3107,71.93,72.3107,12889.0
2017-05-25 10:30:00,83.59,83.8,83.54,83.76,12655.0,72.328,72.5097,72.2848,72.4751,12655.0
2017-05-25 11:00:00,83.79,83.86,83.68,83.79,16451.0,72.5011,72.5616,72.4059,72.5011,16451.0
2017-05-25 11:30:00,83.81,83.81,83.56,83.61,8808.0,72.5184,72.5184,72.3021,72.3453,8808.0
2017-05-25 12:00:00,83.6,83.69,83.52,83.59,7493.0,72.3367,72.4145,72.2674,72.328,7493.0
2017-05-25 12:30:00,83.61,83.69,83.57,83.69,7752.0,72.3453,72.4145,72.3107,72.4145,7752.0
2017-05-25 13:00:00,83.69,83.75,83.64,83.7,7128.0,72.4145,72.4665,72.3713,72.4232,7128.0
2017-05-25 13:30:00,83.71,83.85,83.66,83.85,10842.0,72.4318,72.553,72.3886,72.553,10842.0
2017-05-25 14:00:00,83.87,83.91,83.77,83.77,14561.0,72.5703,72.6049,72.4838,72.4838,14561.0
2017-05-25 14:30:00,83.79,83.89,83.77,83.86,17448.0,72.5011,72.5876,72.4838,72.5616,17448.0
2017-05-25 15:00:00,83.86,83.97,83.82,83.94,24453.0,72.5616,72.6568,72.527,72.6309,24453.0
2017-05-25 15:30:00,83.92,84.06,83.8,83.83,74152.0,72.6136,72.7347,72.5097,72.5357,74152.0
2017-05-26 09:30:00,83.73,84.0,83.5,83.92,14039.0,72.4492,72.6828,72.2501,72.6136,14039.0
2017-05-26 10:00:00,83.97,83.97,83.77,83.9,13610.0,72.6568,72.6568,72.4838,72.5963,13610.0
2017-05-26 10:30:00,83.92,84.09,83.92,83.99,8825.0,72.6136,72.7607,72.6136,72.6741,8825.0
2017-05-26 11:00:00,84.0,84.08,83.96,84.08,28359.0,72.6828,72.752,72.6482,72.752,28359.0
2017-05-26 11:30:00,84.08,84.1,83.92,83.94,9119.0,72.752,72.7693,72.6136,72.6309,9119.0
2017-05-26 12:00:00,83.95,84.01,83.92,83.98,6910.0,72.6395,72.6914,72.6136,72.6655,6910.0
2017-05-26 12:30:00,83.96,84.08,83.95,84.07,5387.0,72.6482,72.752,72.6395,72.7433,5387.0
2017-05-26 13:00:00,84.04,84.1,83.99,84.04,9855.0,72.7174,72.7693,72.6741,72.7174,9855.0
2017-05-26 13:30:00,84.01,84.02,83.97,83.98,5000.0,72.6914,72.7001,72.6568,72.6655,5000.0
2017-05-26 14:00:00,83.98,84.08,83.95,84.06,11724.0,72.6655,72.752,72.6395,72.7347,11724.0
2017-05-26 14:30:00,84.07,84.14,84.01,84.14,16947.0,72.7433,72.8039,72.6914,72.8039,16947.0
2017-05-26 15:00:00,84.15,84.17,84.08,84.12,22425.0,72.8126,72.8299,72.752,72.7866,22425.0
2017-05-26 15:30:00,84.12,84.31,84.11,84.28,68290.0,72.7866,72.951,72.778,72.9251,68290.0
2017-05-30 09:30:00,84.34,84.44,83.98,84.25,19788.0,72.977,73.0635,72.6655,72.8991,19788.0
2017-05-30 10:00:00,84.25,84.27,83.99,83.99,30430.0,72.8991,72.9164,72.6741,72.6741,30430.0
2017-05-30 10:30:00,83.95,84.18,83.95,84.11,16295.0,72.6395,72.8385,72.6395,72.778,16295.0
2017-05-30 11:00:00,84.1,84.25,84.07,84.25,9317.0,72.7693,72.8991,72.7433,72.8991,9317.0
2017-05-30 11:30:00,84.25,84.35,84.22,84.34,7313.0,72.8991,72.9856,72.8731,72.977,7313.0
2017-05-30 12:00:00,84.34,84.41,84.28,84.41,9671.0,72.977,73.0375,72.9251,73.0375,9671.0
2017-05-30 12:30:00,84.45,84.47,84.35,84.42,5651.0,73.0722,73.0895,72.9856,73.0462,5651.0
2017-05-30 13:00:00,84.43,84.52,84.43,84.5,5773.0,73.0548,73.1327,73.0548,73.1154,5773.0
2017-05-30 13:30:00,84.5,84.58,84.44,84.45,14981.0,73.1154,73.1846,73.0635,73.0722,14981.0
2017-05-30 14:00:00,84.45,84.5,84.41,84.47,13500.0,73.0722,73.1154,73.0375,73.0895,13500.0
2017-05-30 14:30:00,84.47,84.58,84.47,84.57,7341.0,73.0895,73.1846,73.0895,73.176,7341.0
2017-05-30 15:00:00,84.57,84.58,84.51,84.54,18671.0,73.176,73.1846,73.1241,73.15,18671.0
2017-05-30 15:30:00,84.53,84.63,84.41,84.42,65538.0,73.1414,73.2279,73.0375,73.0462,65538.0
2017-05-31 09:30:00,84.74,84.75,84.24,84.29,29425.0,73.3231,73.3317,72.8904,72.9337,29425.0
2017-05-31 10:00:00,84.23,84.23,83.94,84.17,27710.0,72.8818,72.8818,72.6309,72.8299,27710.0
2017-05-31 10:30:00,84.17,84.48,84.17,84.35,41835.0,72.8299,73.0981,72.8299,72.9856,41835.0
2017-05-31 11:00:00,84.32,84.38,84.09,84.11,50203.0,72.9597,73.0116,72.7607,72.778,50203.0
2017-05-31 11:30:00,84.12,84.23,84.11,84.18,26147.0,72.7866,72.8818,72.778,72.8385,26147.0
2017-05-31 12:00:00,84.18,84.22,84.04,84.08,21806.0,72.8385,72.8731,72.7174,72.752,21806.0
2017-05-31 12:30:00,84.1,84.25,84.02,84.17,13250.0,72.7693,72.8991,72.7001,72.8299,13250.0
2017-05-31 13:00:00,84.17,84.21,84.09,84.1,38483.0,72.8299,72.8645,72.7607,72.7693,38483.0
2017-05-31 13:30:00,84.11,84.2,84.11,84.18,24274.0,72.778,72.8558,72.778,72.8385,24274.0
2017-05-31 14:00:00,84.19,84.39,84.19,84.32,19802.0,72.8472,73.0202,72.8472,72.9597,19802.0
2017-05-31 14:30:00,84.31,84.5,84.21,84.47,32422.0,72.951,73.1154,72.8645,73.0895,32422.0
2017-05-31 15:00:00,84.48,84.48,84.35,84.4,38773.0,73.0981,73.0981,72.9856,73.0289,38773.0
2017-05-31 15:30:00,84.4,84.43,84.22,84.25,137908.0,73.0289,73.0548,72.8731,72.8991,137908.0
2017-06-01 09:30:00,84.29,85.05,84.02,85.05,29006.0,72.9337,73.5913,72.7001,73.5913,29006.0
2017-06-01 10:00:00,85.08,85.33,84.94,85.17,29062.0,73.6173,73.8336,73.4961,73.6951,29062.0
2017-06-01 10:30:00,85.16,85.23,85.05,85.16,18118.0,73.6865,73.7471,73.5913,73.6865,18118.0
2017-06-01 11:00:00,85.19,85.25,85.07,85.17,20198.0,73.7125,73.7644,73.6086,73.6951,20198.0
2017-06-01 11:30:00,85.16,85.33,85.14,85.31,12051.0,73.6865,73.8336,73.6692,73.8163,12051.0
2017-06-01 12:00:00,85.33,85.38,85.11,85.14,32569.0,73.8336,73.8769,73.6432,73.6692,32569.0
2017-06-01 12:30:00,85.14,85.32,85.1,85.32,24148.0,73.6692,73.8249,73.6346,73.8249,24148.0
2017-06-01 13:00:00,85.33,85.79,85.33,85.47,77030.0,73.8336,74.2316,73.8336,73.9547,77030.0
2017-06-01 13:30:00,85.45,85.65,85.45,85.65,43101.0,73.9374,74.1105,73.9374,74.1105,43101.0
2017-06-01 14:00:00,85.62,85.9,85.58,85.75,88745.0,74.0845,74.3268,74.0499,74.197,88745.0
2017-06-01 14:30:00,85.75,85.75,85.37,85.45,58507.0,74.197,74.197,73.8682,73.9374,58507.0
2017-06-01 15:00:00,85.42,85.57,85.35,85.53,59418.0,73.9115,74.0413,73.8509,74.0066,59418.0
2017-06-01 15:30:00,85.53,85.74,85.39,85.74,109271.0,74.0066,74.1884,73.8855,74.1884,109271.0
2017-06-02 09:30:00,85.83,85.83,85.27,85.29,25394.0,74.2662,74.2662,73.7817,73.799,25394.0
2017-06-02 10:00:00,85.34,85.36,85.08,85.3,16172.0,73.8422,73.8595,73.6173,73.8076,16172.0
2017-06-02 10:30:00,85.29,85.41,85.25,85.26,11674.0,73.799,73.9028,73.7644,73.773,11674.0
2017-06-02 11:00:00,85.3,85.39,85.2,85.22,10005.0,73.8076,73.8855,73.7211,73.7384,10005.0
2017-06-02 11:30:00,85.24,85.33,85.17,85.2,12275.0,73.7557,73.8336,73.6951,73.7211,12275.0
2017-06-02 12:00:00,85.19,85.19,85.07,85.08,13934.0,73.7125,73.7125,73.6086,73.6173,13934.0
2017-06-02 12:30:00,85.07,85.23,85.03,85.23,10064.0,73.6086,73.7471,73.574,73.7471,10064.0
2017-06-02 13:00:00,85.24,85.25,85.03,85.03,25621.0,73.7557,73.7644,73.574,73.574,25621.0
2017-06-02 13:30:00,85.03,85.09,84.92,84.94,10945.0,73.574,73.6259,73.4788,73.4961,10945.0
2017-06-02 14:00:00,84.94,85.01,84.9,84.92,10758.0,73.4961,73.5567,73.4615,73.4788,10758.0
2017-06-02 14:30:00,84.93,84.98,84.84,84.89,12735.0,73.4875,73.5307,73.4096,73.4529,12735.0
2017-06-02 15:00:00,84.88,84.91,84.83,84.86,20254.0,73.4442,73.4702,73.401,73.4269,20254.0
2017-06-02 15:30:00,84.85,84.98,84.69,84.73,72016.0,73.4183,73.5307,73.2798,73.3144,72016.0
2017-06-05 09:30:00,84.4,84.79,84.31,84.52,95321.0,73.4195,73.7588,73.3412,73.5239,95321.0
2017-06-05 10:00:00,84.52,84.57,84.37,84.37,22392.0,73.5239,73.5674,73.3934,73.3934,22392.0
2017-06-05 10:30:00,84.37,84.4,84.1,84.2,21629.0,73.3934,73.4195,73.1585,73.2455,21629.0
2017-06-05 11:00:00,84.18,84.19,83.95,84.07,36608.0,73.2281,73.2368,73.0281,73.1324,36608.0
2017-06-05 11:30:00,84.06,84.14,83.89,84.12,41731.0,73.1237,73.1933,72.9759,73.1759,41731.0
2017-06-05 12:00:00,84.15,84.26,84.13,84.25,27684.0,73.202,73.2977,73.1846,73.289,27684.0
2017-06-05 12:30:00,84.28,84.29,84.19,84.23,12981.0,73.3151,73.3238,73.2368,73.2716,12981.0
2017-06-05 13:00:00,84.23,84.29,84.09,84.25,42565.0,73.2716,73.3238,73.1498,73.289,42565.0
2017-06-05 13:30:00,84.24,84.3,84.13,84.28,29819.0,73.2803,73.3325,73.1846,73.3151,29819.0
2017-06-05 14:00:00,84.3,84.37,84.18,84.26,23556.0,73.3325,73.3934,73.2281,73.2977,23556.0
2017-06-05 14:30:00,84.29,84.31,84.21,84.25,20904.0,73.3238,73.3412,73.2542,73.289,20904.0
2017-06-05 15:00:00,84.25,84.27,84.13,84.27,61303.0,73.289,73.3064,73.1846,73.3064,61303.0
2017-06-05 15:30:00,84.26,84.27,84.13,84.14,116423.0,73.2977,73.3064,73.1846,73.1933,116423.0
2017-06-06 09:30:00,83.94,84.0,83.2,83.83,73193.0,73.0194,73.0715,72.3756,72.9237,73193.0
2017-06-06 10:00:00,83.8,83.8,83.51,83.51,10837.0,72.8976,72.8976,72.6453,72.6453,10837.0
2017-06-06 10:30:00,83.5,83.59,83.31,83.31,18530.0,72.6366,72.7149,72.4713,72.4713,18530.0
2017-06-06 11:00:00,83.32,83.5,83.28,83.36,30539.0,72.48,72.6366,72.4452,72.5148,30539.0
2017-06-06 11:30:00,83.34,83.54,83.33,83.44,22118.0,72.4974,72.6714,72.4887,72.5844,22118.0
2017-06-06 12:00:00,83.45,83.58,83.43,83.48,24504.0,72.5931,72.7062,72.5757,72.6192,24504.0
2017-06-06 12:30:00,83.47,83.55,83.45,83.47,16449.0,72.6105,72.6801,72.5931,72.6105,16449.0
2017-06-06 13:00:00,83.47,83.53,83.46,83.48,11394.0,72.6105,72.6627,72.6018,72.6192,11394.0
2017-06-06 13:30:00,83.5,83.58,83.46,83.58,13651.0,72.6366,72.7062,72.6018,72.7062,13651.0
2017-06-06 14:00:00,83.59,83.68,83.58,83.59,24029.0,72.7149,72.7932,72.7062,72.7149,24029.0
2017-06-06 14:30:00,83.61,83.84,83.6,83.78,22821.0,72.7323,72.9324,72.7236,72.8802,22821.0
2017-06-06 15:00:00,83.78,83.91,83.73,83.83,29144.0,72.8802,72.9933,72.8367,72.9237,29144.0
2017-06-06 15:30:00,83.82,83.82,83.64,83.7,99277.0,72.915,72.915,72.7584,72.8106,99277.0
2017-06-07 09:30:00,84.06,84.11,83.79,83.92,19831.0,73.1237,73.1672,72.8889,73.002,19831.0
2017-06-07 10:00:00,83.93,84.0,83.84,83.91,13314.0,73.0107,73.0715,72.9324,72.9933,13314.0
2017-06-07 10:30:00,83.89,84.07,83.81,84.01,23546.0,72.9759,73.1324,72.9063,73.0802,23546.0
2017-06-07 11:00:00,83.99,84.0,83.8,83.84,17561.0,73.0628,73.0715,72.8976,72.9324,17561.0
2017-06-07 11:30:00,83.86,83.87,83.74,83.75,16967.0,72.9498,72.9585,72.8454,72.8541,16967.0
2017-06-07 12:00:00,83.73,83.73,83.39,83.39,25076.0,72.8367,72.8367,72.5409,72.5409,25076.0
2017-06-07 12:30:00,83.42,83.42,83.26,83.42,24435.0,72.567,72.567,72.4278,72.567,24435.0
2017-06-07 13:00:00,83.42,83.54,83.37,83.41,37429.0,72.567,72.6714,72.5235,72.5583,37429.0
2017-06-07 13:30:00,83.41,83.56,83.4,83.48,29681.0,72.5583,72.6888,72.5496,72.6192,29681.0
2017-06-07 14:00:00,83.48,83.54,83.43,83.54,17329.0,72.6192,72.6714,72.5757,72.6714,17329.0
2017-06-07 14:30:00,83.52,83.71,83.52,83.61,18266.0,72.654,72.8193,72.654,72.7323,18266.0
2017-06-07 15:00:00,83.6,83.72,83.59,83.69,30457.0,72.7236,72.828,72.7149,72.8019,30457.0
2017-06-07 15:30:00,83.7,83.82,83.55,83.59,96654.0,72.8106,72.915,72.6801,72.7149,96654.0
2017-06-08 09:30:00,83.45,83.7,83.12,83.42,43384.0,72.5931,72.8106,72.306,72.567,43384.0
2017-06-08 10:00:00,83.43,83.46,83.24,83.31,36529.0,72.5757,72.6018,72.4104,72.4713,36529.0
2017-06-08 10:30:00,83.34,83.61,83.3,83.54,20438.0,72.4974,72.7323,72.4626,72.6714,20438.0
2017-06-08 11:00:00,83.53,83.57,83.4,83.41,44487.0,72.6627,72.6975,72.5496,72.5583,44487.0
2017-06-08 11:30:00,83.39,83.39,83.22,83.23,13692.0,72.5409,72.5409,72.393,72.4017,13692.0
2017-06-08 12:00:00,83.24,83.4,83.18,83.35,13560.0,72.4104,72.5496,72.3582,72.5061,13560.0
2017-06-08 12:30:00,83.34,83.41,83.27,83.29,17451.0,72.4974,72.5583,72.4365,72.4539,17451.0
2017-06-08 13:00:00,83.28,83.44,83.24,83.28,17920.0,72.4452,72.5844,72.4104,72.4452,17920.0
2017-06-08 13:30:00,83.28,83.41,83.24,83.39,18558.0,72.4452,72.5583,72.4104,72.5409,18558.0
2017-06-08 14:00:00,83.37,83.37,83.11,83.16,25137.0,72.5235,72.5235,72.2973,72.3408,25137.0
2017-06-08 14:30:00,83.17,83.25,83.1,83.13,20308.0,72.3495,72.4191,72.2886,72.3147,20308.0
2017-06-08 15:00:00,83.15,83.27,83.14,83.24,31306.0,72.3321,72.4365,72.3234,72.4104,31306.0
2017-06-08 15:30:00,83.23,83.37,83.21,83.28,97824.0,72.4017,72.5235,72.3843,72.4452,97824.0
2017-06-09 09:30:00,83.47,83.75,83.21,83.75,26218.0,72.6105,72.8541,72.3843,72.8541,26218.0
2017-06-09 10:00:00,83.74,84.0,83.74,83.98,17390.0,72.8454,73.0715,72.8454,73.0542,17390.0
2017-06-09 10:30:00,83.99,84.28,83.94,84.27,22052.0,73.0628,73.3151,73.0194,73.3064,22052.0
2017-06-09 11:00:00,84.26,84.29,84.17,84.29,13362.0,73.2977,73.3238,73.2194,73.3238,13362.0
2017-06-09 11:30:00,84.29,84.35,84.17,84.18,19884.0,73.3238,73.376,73.2194,73.2281,19884.0
2017-06-09 12:00:00,84.18,84.31,84.18,84.22,12991.0,73.2281,73.3412,73.2281,73.2629,12991.0
2017-06-09 12:30:00,84.18,84.2,84.06,84.17,15483.0,73.2281,73.2455,73.1237,73.2194,15483.0
2017-06-09 13:00:00,84.18,84.33,84.18,84.31,15933.0,73.2281,73.3586,73.2281,73.3412,15933.0
2017-06-09 13:30:00,84.27,84.3,84.18,84.2,18345.0,73.3064,73.3325,73.2281,73.2455,18345.0
2017-06-09 14:00:00,84.24,84.29,84.16,84.19,14189.0,73.2803,73.3238,73.2107,73.2368,14189.0
2017-06-09 14:30:00,84.21,84.25,83.93,84.01,23929.0,73.2542,73.289,73.0107,73.0802,23929.0
2017-06-09 15:00:00,84.03,84.18,84.02,84.11,26206.0,73.0976,73.2281,73.0889,73.1672,26206.0
2017-06-09 15:30:00,84.09,84.15,83.97,84.1,94075.0,73.1498,73.202,73.0455,73.1585,94075.0
2017-06-12 09:30:00,84.01,84.33,83.91,83.96,18096.0,73.0802,73.3586,72.9933,73.0368,18096.0
2017-06-12 10:00:00,84.04,84.04,83.52,83.61,25465.0,73.1063,73.1063,72.654,72.7323,25465.0
2017-06-12 10:30:00,83.65,84.07,83.57,84.07,15803.0,72.7671,73.1324,72.6975,73.1324,15803.0
2017-06-12 11:00:00,84.1,84.17,83.87,83.93,20749.0,73.1585,73.2194,72.9585,73.0107,20749.0
2017-06-12 11:30:00,83.95,84.26,83.95,84.26,17796.0,73.0281,73.2977,73.0281,73.2977,17796.0
2017-06-12 12:00:00,84.26,84.27,83.95,84.08,15678.0,73.2977,73.3064,73.0281,73.1411,15678.0
2017-06-12 12:30:00,84.09,84.12,83.9,83.9,15979.0,73.1498,73.1759,72.9846,72.9846,15979.0
2017-06-12 13:00:00,83.91,84.6,83.89,84.56,44753.0,72.9933,73.5935,72.9759,73.5587,44753.0
2017-06-12 13:30:00,84.53,84.53,84.21,84.23,17788.0,73.5326,73.5326,73.2542,73.2716,17788.0
2017-06-12 14:00:00,84.21,84.28,84.15,84.19,16806.0,73.2542,73.3151,73.202,73.2368,16806.0
2017-06-12 14:30:00,84.24,84.29,84.17,84.26,21366.0,73.2803,73.3238,73.2194,73.2977,21366.0
2017-06-12 15:00:00,84.26,84.51,84.26,84.38,30176.0,73.2977,73.5152,73.2977,73.4021,30176.0
2017-06-12 15:30:00,84.37,84.47,84.31,84.46,72269.0,73.3934,73.4804,73.3412,73.4717,72269.0
2017-06-13 09:30:00,84.43,84.74,84.37,84.68,17341.0,73.4456,73.7153,73.3934,73.6631,17341.0
2017-06-13 10:00:00,84.63,85.04,84.63,85.01,18454.0,73.6196,73.9762,73.6196,73.9501,18454.0
2017-06-13 10:30:00,85.03,85.09,84.94,84.94,22600.0,73.9675,74.0197,73.8893,73.8893,22600.0
2017-06-13 11:00:00,84.96,85.06,84.9,85.0,11806.0,73.9067,73.9936,73.8545,73.9414,11806.0
2017-06-13 11:30:00,85.0,85.0,84.89,84.96,11790.0,73.9414,73.9414,73.8458,73.9067,11790.0
2017-06-13 12:00:00,84.94,85.0,84.86,84.91,11723.0,73.8893,73.9414,73.8197,73.8632,11723.0
2017-06-13 12:30:00,84.92,85.02,84.86,84.96,9654.0,73.8719,73.9588,73.8197,73.9067,9654.0
2017-06-13 13:00:00,84.98,85.04,84.93,85.0,9777.0,73.9241,73.9762,73.8806,73.9414,9777.0
2017-06-13 13:30:00,85.01,85.23,84.99,85.21,14544.0,73.9501,74.1415,73.9327,74.1241,14544.0
2017-06-13 14:00:00,85.22,85.32,84.99,85.0,20165.0,74.1328,74.2198,73.9327,73.9414,20165.0
2017-06-13 14:30:00,85.01,85.11,84.97,85.05,20444.0,73.9501,74.0371,73.9154,73.9849,20444.0
2017-06-13 15:00:00,85.05,85.23,85.03,85.23,24811.0,73.9849,74.1415,73.9675,74.1415,24811.0
2017-06-13 15:30:00,85.23,85.58,85.22,85.51,220352.0,74.1415,74.446,74.1328,74.3851,220352.0
2017-06-14 09:30:00,85.3,85.73,85.3,85.53,20087.0,74.2024,74.5765,74.2024,74.4025,20087.0
2017-06-14 10:00:00,85.59,85.83,85.5,85.69,12611.0,74.4547,74.6635,74.3764,74.5417,12611.0
2017-06-14 10:30:00,85.64,85.97,85.58,85.94,37902.0,74.4982,74.7853,74.446,74.7592,37902.0
2017-06-14 11:00:00,85.95,86.01,85.85,85.92,18373.0,74.7679,74.82,74.6809,74.7418,18373.0
2017-06-14 11:30:00,85.93,85.98,85.9,85.98,28235.0,74.7505,74.7939,74.7244,74.7939,28235.0
2017-06-14 12:00:00,85.96,85.96,85.79,85.79,23871.0,74.7766,74.7766,74.6287,74.6287,23871.0
2017-06-14 12:30:00,85.78,85.82,85.71,85.75,24064.0,74.62,74.6548,74.5591,74.5939,24064.0
2017-06-14 13:00:00,85.73,85.82,85.65,85.68,13327.0,74.5765,74.6548,74.5069,74.533,13327.0
2017-06-14 13:30:00,85.69,85.8,85.67,85.71,14166.0,74.5417,74.6374,74.5243,74.5591,14166.0
2017-06-14 14:00:00,85.69,85.7,85.5,85.59,17566.0,74.5417,74.5504,74.3764,74.4547,17566.0
2017-06-14 14:30:00,85.61,85.68,85.4,85.4,20308.0,74.4721,74.533,74.2894,74.2894,20308.0
2017-06-14 15:00:00,85.43,85.48,85.31,85.4,28270.0,74.3155,74.359,74.2111,74.2894,28270.0
2017-06-14 15:30:00,85.42,85.52,85.33,85.45,61518.0,74.3068,74.3938,74.2285,74.3329,61518.0
2017-06-15 09:30:00,85.31,85.68,85.22,85.31,21645.0,74.2111,74.533,74.1328,74.2111,21645.0
2017-06-15 10:00:00,85.38,85.42,85.16,85.25,12929.0,74.272,74.3068,74.0806,74.1589,12929.0
2017-06-15 10:30:00,85.23,85.53,85.18,85.51,15299.0,74.1415,74.4025,74.098,74.3851,15299.0
2017-06-15 11:00:00,85.49,86.1,85.48,85.85,44953.0,74.3677,74.8983,74.359,74.6809,44953.0
2017-06-15 11:30:00,85.82,86.25,85.66,85.7,55570.0,74.6548,75.0288,74.5156,74.5504,55570.0
2017-06-15 12:00:00,85.69,85.69,85.46,85.51,11550.0,74.5417,74.5417,74.3416,74.3851,11550.0
2017-06-15 12:30:00,85.5,85.66,85.48,85.57,22141.0,74.3764,74.5156,74.359,74.4373,22141.0
2017-06-15 13:00:00,85.56,85.59,85.38,85.39,31591.0,74.4286,74.4547,74.272,74.2807,31591.0
2017-06-15 13:30:00,85.4,85.66,85.38,85.6,43512.0,74.2894,74.5156,74.272,74.4634,43512.0
2017-06-15 14:00:00,85.63,85.66,85.54,85.59,13114.0,74.4895,74.5156,74.4112,74.4547,13114.0
2017-06-15 14:30:00,85.56,85.7,85.56,85.58,31171.0,74.4286,74.5504,74.4286,74.446,31171.0
2017-06-15 15:00:00,85.58,85.58,85.47,85.51,17872.0,74.446,74.446,74.3503,74.3851,17872.0
2017-06-15 15:30:00,85.5,85.57,85.29,85.56,70667.0,74.3764,74.4373,74.1937,74.4286,70667.0
2017-06-16 09:30:00,85.53,85.58,84.76,85.23,100604.0,74.4025,74.446,73.7327,74.1415,100604.0
2017-06-16 10:00:00,85.25,85.38,85.2,85.23,9155.0,74.1589,74.272,74.1154,74.1415,9155.0
2017-06-16 10:30:00,85.22,85.22,85.01,85.08,11430.0,74.1328,74.1328,73.9501,74.011,11430.0
2017-06-16 11:00:00,85.08,85.11,85.01,85.11,10677.0,74.011,74.0371,73.9501,74.0371,10677.0
2017-06-16 11:30:00,85.14,85.28,85.12,85.28,8929.0,74.0632,74.185,74.0458,74.185,8929.0
2017-06-16 12:00:00,85.31,85.41,85.31,85.41,8761.0,74.2111,74.2981,74.2111,74.2981,8761.0
2017-06-16 12:30:00,85.4,85.48,85.32,85.42,17550.0,74.2894,74.359,74.2198,74.3068,17550.0
2017-06-16 13:00:00,85.42,85.5,85.42,85.44,8105.0,74.3068,74.3764,74.3068,74.3242,8105.0
2017-06-16 13:30:00,85.43,85.49,85.33,85.4,18845.0,74.3155,74.3677,74.2285,74.2894,18845.0
2017-06-16 14:00:00,85.4,85.7,85.4,85.7,21231.0,74.2894,74.5504,74.2894,74.5504,21231.0
2017-06-16 14:30:00,85.69,85.72,85.53,85.56,10802.0,74.5417,74.5678,74.4025,74.4286,10802.0
2017-06-16 15:00:00,85.57,85.6,85.37,85.45,23786.0,74.4373,74.4634,74.2633,74.3329,23786.0
2017-06-16 15:30:00,85.45,85.66,85.44,85.62,93411.0,74.3329,74.5156,74.3242,74.4808,93411.0
2017-06-19 09:30:00,85.88,86.25,85.69,86.2,21448.0,74.707,75.0288,74.5417,74.9853,21448.0
2017-06-19 10:00:00,86.17,86.41,86.02,86.16,23324.0,74.9592,75.168,74.8287,74.9505,23324.0
2017-06-19 10:30:00,86.2,86.2,85.95,85.96,15636.0,74.9853,74.9853,74.7679,74.7766,15636.0
2017-06-19 11:00:00,85.92,86.04,85.89,85.93,10559.0,74.7418,74.8461,74.7157,74.7505,10559.0
2017-06-19 11:30:00,85.94,86.13,85.94,86.12,13262.0,74.7592,74.9244,74.7592,74.9157,13262.0
2017-06-19 12:00:00,86.13,86.17,86.06,86.17,6954.0,74.9244,74.9592,74.8635,74.9592,6954.0
2017-06-19 12:30:00,86.13,86.17,86.07,86.14,6614.0,74.9244,74.9592,74.8722,74.9331,6614.0
2017-06-19 13:00:00,86.14,86.2,86.13,86.17,6730.0,74.9331,74.9853,74.9244,74.9592,6730.0
2017-06-19 13:30:00,86.17,86.24,86.15,86.24,5193.0,74.9592,75.0201,74.9418,75.0201,5193.0
2017-06-19 14:00:00,86.22,86.41,86.2,86.41,17808.0,75.0027,75.168,74.9853,75.168,17808.0
2017-06-19 14:30:00,86.41,86.44,86.26,86.4,45569.0,75.168,75.1941,75.0375,75.1593,45569.0
2017-06-19 15:00:00,86.4,86.55,86.4,86.52,25052.0,75.1593,75.2898,75.1593,75.2637,25052.0
2017-06-19 15:30:00,86.51,86.8,86.43,86.66,106370.0,75.255,75.5073,75.1854,75.3855,106370.0
2017-06-20 09:30:00,87.76,89.07,87.76,87.89,116515.0,76.3424,77.4819,76.3424,76.4555,116515.0
2017-06-20 10:00:00,87.86,87.97,87.5,87.6,35994.0,76.4294,76.525,76.1162,76.2032,35994.0
2017-06-20 10:30:00,87.62,88.25,87.62,88.25,41973.0,76.2206,76.7686,76.2206,76.7686,41973.0
2017-06-20 11:00:00,88.21,88.23,87.91,88.01,27276.0,76.7338,76.7512,76.4729,76.5598,27276.0
2017-06-20 11:30:00,87.98,88.06,87.88,87.95,18492.0,76.5337,76.6033,76.4468,76.5077,18492.0
2017-06-20 12:00:00,87.96,88.0,87.88,87.9,14219.0,76.5164,76.5511,76.4468,76.4642,14219.0
2017-06-20 12:30:00,87.87,88.14,87.87,88.13,15780.0,76.4381,76.6729,76.4381,76.6642,15780.0
2017-06-20 13:00:00,88.16,88.31,88.11,88.28,28385.0,76.6903,76.8208,76.6468,76.7947,28385.0
2017-06-20 13:30:00,88.26,88.3,88.07,88.15,18622.0,76.7773,76.8121,76.612,76.6816,18622.0
2017-06-20 14:00:00,88.16,88.19,87.82,87.82,31400.0,76.6903,76.7164,76.3946,76.3946,31400.0
2017-06-20 14:30:00,87.84,88.17,87.78,88.12,82801.0,76.412,76.699,76.3598,76.6555,82801.0
2017-06-20 15:00:00,88.12,88.13,87.97,88.08,49211.0,76.6555,76.6642,76.525,76.6207,49211.0
2017-06-20 15:30:00,88.08,88.1,87.89,87.92,134478.0,76.6207,76.6381,76.4555,76.4816,134478.0
2017-06-21 09:30:00,87.63,88.13,87.53,88.01,29584.0,76.2293,76.6642,76.1423,76.5598,29584.0
2017-06-21 10:00:00,87.99,87.99,87.7,87.76,15000.0,76.5424,76.5424,76.2902,76.3424,15000.0
2017-06-21 10:30:00,87.76,87.76,87.47,87.51,18272.0,76.3424,76.3424,76.0901,76.1249,18272.0
2017-06-21 11:00:00,87.5,87.5,87.22,87.28,15349.0,76.1162,76.1162,75.8726,75.9248,15349.0
2017-06-21 11:30:00,87.32,87.51,87.23,87.5,14643.0,75.9596,76.1249,75.8813,76.1162,14643.0
2017-06-21 12:00:00,87.43,87.44,87.32,87.38,6410.0,76.0553,76.064,75.9596,76.0118,6410.0
2017-06-21 12:30:00,87.38,87.42,87.25,87.26,11001.0,76.0118,76.0466,75.8987,75.9074,11001.0
2017-06-21 13:00:00,87.27,87.35,87.18,87.33,15870.0,75.9161,75.9857,75.8378,75.9683,15870.0
2017-06-21 13:30:00,87.32,87.32,87.09,87.16,12898.0,75.9596,75.9596,75.7595,75.8204,12898.0
2017-06-21 14:00:00,87.17,87.3,87.15,87.19,14718.0,75.8291,75.9422,75.8117,75.8465,14718.0
2017-06-21 14:30:00,87.2,87.6,87.18,87.55,40426.0,75.8552,76.2032,75.8378,76.1597,40426.0
2017-06-21 15:00:00,87.54,87.6,87.4,87.59,33643.0,76.151,76.2032,76.0292,76.1945,33643.0
2017-06-21 15:30:00,87.57,87.74,87.43,87.71,102330.0,76.1771,76.325,76.0553,76.2989,102330.0
2017-06-22 09:30:00,87.85,87.9,87.39,87.68,33789.0,76.4207,76.4642,76.0205,76.2728,33789.0
2017-06-22 10:00:00,87.75,87.83,87.51,87.68,25248.0,76.3337,76.4033,76.1249,76.2728,25248.0
2017-06-22 10:30:00,87.64,87.81,87.6,87.75,16498.0,76.238,76.3859,76.2032,76.3337,16498.0
2017-06-22 11:00:00,87.75,87.87,87.68,87.81,19235.0,76.3337,76.4381,76.2728,76.3859,19235.0
2017-06-22 11:30:00,87.78,87.78,87.68,87.74,6259.0,76.3598,76.3598,76.2728,76.325,6259.0
2017-06-22 12:00:00,87.77,87.77,87.65,87.7,14587.0,76.3511,76.3511,76.2467,76.2902,14587.0
2017-06-22 12:30:00,87.71,87.72,87.68,87.7,7973.0,76.2989,76.3076,76.2728,76.2902,7973.0
2017-06-22 13:00:00,87.71,87.76,87.65,87.71,10008.0,76.2989,76.3424,76.2467,76.2989,10008.0
2017-06-22 13:30:00,87.73,87.88,87.72,87.78,14214.0,76.3163,76.4468,76.3076,76.3598,14214.0
2017-06-22 14:00:00,87.77,87.79,87.64,87.66,11575.0,76.3511,76.3685,76.238,76.2554,11575.0
2017-06-22 14:30:00,87.66,87.84,87.63,87.72,61074.0,76.2554,76.412,76.2293,76.3076,61074.0
2017-06-22 15:00:00,87.72,87.77,87.63,87.71,20255.0,76.3076,76.3511,76.2293,76.2989,20255.0
2017-06-22 15:30:00,87.71,87.72,87.54,87.55,111003.0,76.2989,76.3076,76.151,76.1597,111003.0
2017-06-23 09:30:00,87.74,88.0,87.46,87.73,13496.0,76.325,76.5511,76.0814,76.3163,13496.0
2017-06-23 10:00:00,87.62,87.88,87.61,87.82,7268.0,76.2206,76.4468,76.2119,76.3946,7268.0
2017-06-23 10:30:00,87.83,88.13,87.83,87.88,20417.0,76.4033,76.6642,76.4033,76.4468,20417.0
2017-06-23 11:00:00,87.85,88.08,87.66,88.06,20584.0,76.4207,76.6207,76.2554,76.6033,20584.0
2017-06-23 11:30:00,88.05,88.05,87.82,87.82,19021.0,76.5946,76.5946,76.3946,76.3946,19021.0
2017-06-23 12:00:00,87.8,87.84,87.69,87.72,8304.0,76.3772,76.412,76.2815,76.3076,8304.0
2017-06-23 12:30:00,87.68,87.93,87.64,87.8,9035.0,76.2728,76.4903,76.238,76.3772,9035.0
2017-06-23 13:00:00,87.79,88.04,87.72,87.98,16784.0,76.3685,76.5859,76.3076,76.5337,16784.0
2017-06-23 13:30:00,88.0,88.11,87.96,88.0,20605.0,76.5511,76.6468,76.5164,76.5511,20605.0
2017-06-23 14:00:00,87.98,88.07,87.97,87.98,26453.0,76.5337,76.612,76.525,76.5337,26453.0
2017-06-23 14:30:00,88.0,88.15,88.0,88.0,20702.0,76.5511,76.6816,76.5511,76.5511,20702.0
2017-06-23 15:00:00,88.0,88.12,87.91,87.95,37476.0,76.5511,76.6555,76.4729,76.5077,37476.0
2017-06-23 15:30:00,87.94,88.08,87.83,88.02,160667.0,76.499,76.6207,76.4033,76.5685,160667.0
2017-06-26 09:30:00,88.05,88.28,87.66,88.05,23271.0,76.5946,76.7947,76.2554,76.5946,23271.0
2017-06-26 10:00:00,88.08,88.23,87.9,88.13,27568.0,76.6207,76.7512,76.4642,76.6642,27568.0
2017-06-26 10:30:00,88.12,88.12,87.89,87.92,17463.0,76.6555,76.6555,76.4555,76.4816,17463.0
2017-06-26 11:00:00,87.95,88.33,87.93,88.28,9154.0,76.5077,76.8382,76.4903,76.7947,9154.0
2017-06-26 11:30:00,88.29,88.29,88.15,88.24,6749.0,76.8034,76.8034,76.6816,76.7599,6749.0
2017-06-26 12:00:00,88.21,88.26,88.15,88.18,7935.0,76.7338,76.7773,76.6816,76.7077,7935.0
2017-06-26 12:30:00,88.21,88.27,88.18,88.18,6462.0,76.7338,76.786,76.7077,76.7077,6462.0
2017-06-26 13:00:00,88.17,88.23,88.09,88.23,8034.0,76.699,76.7512,76.6294,76.7512,8034.0
2017-06-26 13:30:00,88.24,88.27,88.21,88.25,9670.0,76.7599,76.786,76.7338,76.7686,9670.0
2017-06-26 14:00:00,88.24,88.27,88.17,88.19,7517.0,76.7599,76.786,76.699,76.7164,7517.0
2017-06-26 14:30:00,88.17,88.3,88.15,88.29,12851.0,76.699,76.8121,76.6816,76.8034,12851.0
2017-06-26 15:00:00,88.28,88.28,88.18,88.18,21041.0,76.7947,76.7947,76.7077,76.7077,21041.0
2017-06-26 15:30:00,88.18,88.25,88.12,88.14,60254.0,76.7077,76.7686,76.6555,76.6729,60254.0
2017-06-27 09:30:00,88.34,88.75,87.8,88.26,25823.0,76.8469,77.2036,76.3772,76.7773,25823.0
2017-06-27 10:00:00,88.27,88.28,88.09,88.2,6162.0,76.786,76.7947,76.6294,76.7251,6162.0
2017-06-27 10:30:00,88.25,88.38,88.24,88.32,9143.0,76.7686,76.8817,76.7599,76.8295,9143.0
2017-06-27 11:00:00,88.26,88.57,88.26,88.45,12255.0,76.7773,77.047,76.7773,76.9426,12255.0
2017-06-27 11:30:00,88.45,88.6,88.38,88.41,12521.0,76.9426,77.0731,76.8817,76.9078,12521.0
2017-06-27 12:00:00,88.41,88.45,88.36,88.45,10946.0,76.9078,76.9426,76.8643,76.9426,10946.0
2017-06-27 12:30:00,88.44,88.47,88.37,88.42,15325.0,76.9339,76.96,76.873,76.9165,15325.0
2017-06-27 13:00:00,88.42,88.42,88.18,88.29,13287.0,76.9165,76.9165,76.7077,76.8034,13287.0
2017-06-27 13:30:00,88.3,88.3,88.07,88.2,17536.0,76.8121,76.8121,76.612,76.7251,17536.0
2017-06-27 14:00:00,88.21,88.43,88.19,88.41,17247.0,76.7338,76.9252,76.7164,76.9078,17247.0
2017-06-27 14:30:00,88.35,88.51,88.34,88.34,16453.0,76.8556,76.9948,76.8469,76.8469,16453.0
2017-06-27 15:00:00,88.33,88.42,88.28,88.33,41690.0,76.8382,76.9165,76.7947,76.8382,41690.0
2017-06-27 15:30:00,88.33,88.33,88.04,88.06,60630.0,76.8382,76.8382,76.5859,76.6033,60630.0
2017-06-28 09:30:00,88.52,88.93,88.52,88.91,18911.0,77.0035,77.3602,77.0035,77.3428,18911.0
2017-06-28 10:00:00,88.9,89.21,88.89,88.93,13772.0,77.3341,77.6037,77.3254,77.3602,13772.0
2017-06-28 10:30:00,88.96,89.14,88.92,89.13,16082.0,77.3862,77.5428,77.3515,77.5341,16082.0
2017-06-28 11:00:00,89.14,89.48,89.1,89.48,17909.0,77.5428,77.8386,77.508,77.8386,17909.0
2017-06-28 11:30:00,89.45,89.51,89.24,89.49,18058.0,77.8125,77.8647,77.6298,77.8473,18058.0
2017-06-28 12:00:00,89.44,89.44,89.06,89.09,13174.0,77.8038,77.8038,77.4732,77.4993,13174.0
2017-06-28 12:30:00,89.07,89.09,88.88,88.89,12552.0,77.4819,77.4993,77.3167,77.3254,12552.0
2017-06-28 13:00:00,88.91,89.13,88.89,89.04,11026.0,77.3428,77.5341,77.3254,77.4558,11026.0
2017-06-28 13:30:00,89.05,89.1,88.9,88.92,12382.0,77.4645,77.508,77.3341,77.3515,12382.0
2017-06-28 14:00:00,88.93,88.99,88.82,88.87,24330.0,77.3602,77.4123,77.2645,77.308,24330.0
2017-06-28 14:30:00,88.85,88.87,88.72,88.73,23876.0,77.2906,77.308,77.1775,77.1862,23876.0
2017-06-28 15:00:00,88.73,88.93,88.68,88.83,32653.0,77.1862,77.3602,77.1427,77.2732,32653.0
2017-06-28 15:30:00,88.83,88.86,88.67,88.74,73720.0,77.2732,77.2993,77.134,77.1949,73720.0
2017-06-29 09:30:00,88.85,88.85,88.33,88.33,13849.0,77.2906,77.2906,76.8382,76.8382,13849.0
2017-06-29 10:00:00,88.28,88.54,88.26,88.41,9847.0,76.7947,77.0209,76.7773,76.9078,9847.0
2017-06-29 10:30:00,88.37,88.62,88.31,88.42,12652.0,76.873,77.0905,76.8208,76.9165,12652.0
2017-06-29 11:00:00,88.42,88.46,88.18,88.18,10880.0,76.9165,76.9513,76.7077,76.7077,10880.0
2017-06-29 11:30:00,88.15,88.21,87.99,88.03,8333.0,76.6816,76.7338,76.5424,76.5772,8333.0
2017-06-29 12:00:00,87.99,88.15,87.94,88.05,13651.0,76.5424,76.6816,76.499,76.5946,13651.0
2017-06-29 12:30:00,88.06,88.12,87.91,87.91,11548.0,76.6033,76.6555,76.4729,76.4729,11548.0
2017-06-29 13:00:00,87.94,87.94,87.43,87.43,13073.0,76.499,76.499,76.0553,76.0553,13073.0
2017-06-29 13:30:00,87.47,87.84,87.47,87.81,10305.0,76.0901,76.412,76.0901,76.3859,10305.0
2017-06-29 14:00:00,87.75,88.08,87.75,88.08,28285.0,76.3337,76.6207,76.3337,76.6207,28285.0
2017-06-29 14:30:00,88.08,88.32,88.05,88.22,23414.0,76.6207,76.8295,76.5946,76.7425,23414.0
2017-06-29 15:00:00,88.19,88.32,88.15,88.18,18850.0,76.7164,76.8295,76.6816,76.7077,18850.0
2017-06-29 15:30:00,88.2,88.28,88.13,88.14,61361.0,76.7251,76.7947,76.6642,76.6729,61361.0
2017-06-30 09:30:00,88.59,88.73,88.45,88.55,21151.0,77.0644,77.1862,76.9426,77.0296,21151.0
2017-06-30 10:00:00,88.51,88.6,88.44,88.57,15144.0,76.9948,77.0731,76.9339,77.047,15144.0
2017-06-30 10:30:00,88.55,88.88,88.54,88.73,28416.0,77.0296,77.3167,77.0209,77.1862,28416.0
2017-06-30 11:00:00,88.72,88.81,88.6,88.65,10186.0,77.1775,77.2558,77.0731,77.1166,10186.0
2017-06-30 11:30:00,88.62,88.67,88.57,88.62,9005.0,77.0905,77.134,77.047,77.0905,9005.0
2017-06-30 12:00:00,88.59,88.65,88.58,88.6,5040.0,77.0644,77.1166,77.0557,77.0731,5040.0
2017-06-30 12:30:00,88.6,88.78,88.6,88.77,6459.0,77.0731,77.2297,77.0731,77.221,6459.0
2017-06-30 13:00:00,88.78,88.79,88.64,88.67,8341.0,77.2297,77.2384,77.1079,77.134,8341.0
2017-06-30 13:30:00,88.65,88.79,88.62,88.76,17398.0,77.1166,77.2384,77.0905,77.2123,17398.0
2017-06-30 14:00:00,88.77,88.85,88.72,88.75,32606.0,77.221,77.2906,77.1775,77.2036,32606.0
2017-06-30 14:30:00,88.75,88.76,88.59,88.64,12226.0,77.2036,77.2123,77.0644,77.1079,12226.0
2017-06-30 15:00:00,88.64,88.66,88.52,88.6,16057.0,77.1079,77.1253,77.0035,77.0731,16057.0
2017-06-30 15:30:00,88.61,88.66,88.35,88.38,74351.0,77.0818,77.1253,76.8556,76.8817,74351.0
2017-07-03 09:30:00,89.05,89.13,88.67,88.77,16619.0,77.4645,77.5341,77.134,77.221,16619.0
2017-07-03 10:00:00,88.83,89.26,88.82,89.02,22668.0,77.2732,77.6472,77.2645,77.4384,22668.0
2017-07-03 10:30:00,89.04,89.17,88.91,89.01,11168.0,77.4558,77.5689,77.3428,77.4297,11168.0
2017-07-03 11:00:00,89.04,89.26,88.94,88.94,17335.0,77.4558,77.6472,77.3689,77.3689,17335.0
2017-07-03 11:30:00,88.92,88.99,88.78,88.78,19175.0,77.3515,77.4123,77.2297,77.2297,19175.0
2017-07-03 12:00:00,88.78,88.91,88.62,88.85,28196.0,77.2297,77.3428,77.0905,77.2906,28196.0
2017-07-03 12:30:00,88.85,89.08,88.85,88.89,42586.0,77.2906,77.4906,77.2906,77.3254,42586.0
2017-07-05 09:30:00,89.01,89.29,88.81,88.91,25805.0,77.4297,77.6733,77.2558,77.3428,25805.0
2017-07-05 10:00:00,88.97,89.15,88.73,88.75,16644.0,77.3949,77.5515,77.1862,77.2036,16644.0
2017-07-05 10:30:00,88.73,88.91,88.64,88.83,13780.0,77.1862,77.3428,77.1079,77.2732,13780.0
2017-07-05 11:00:00,88.82,88.99,88.72,88.99,21176.0,77.2645,77.4123,77.1775,77.4123,21176.0
2017-07-05 11:30:00,88.99,89.04,88.82,88.82,24240.0,77.4123,77.4558,77.2645,77.2645,24240.0
2017-07-05 12:00:00,88.81,88.9,88.74,88.9,10733.0,77.2558,77.3341,77.1949,77.3341,10733.0
2017-07-05 12:30:00,88.89,88.99,88.85,88.93,10657.0,77.3254,77.4123,77.2906,77.3602,10657.0
2017-07-05 13:00:00,88.91,89.02,88.83,89.02,20986.0,77.3428,77.4384,77.2732,77.4384,20986.0
2017-07-05 13:30:00,89.03,89.16,88.98,89.01,28261.0,77.4471,77.5602,77.4036,77.4297,28261.0
2017-07-05 14:00:00,89.05,89.17,88.87,88.96,24628.0,77.4645,77.5689,77.308,77.3862,24628.0
2017-07-05 14:30:00,88.96,88.99,88.76,88.77,30780.0,77.3862,77.4123,77.2123,77.221,30780.0
2017-07-05 15:00:00,88.77,88.78,88.68,88.73,38341.0,77.221,77.2297,77.1427,77.1862,38341.0
2017-07-05 15:30:00,88.72,88.86,88.7,88.81,107442.0,77.1775,77.2993,77.1601,77.2558,107442.0
2017-07-06 09:30:00,88.63,89.09,88.46,88.67,42148.0,77.0992,77.4993,76.9513,77.134,42148.0
2017-07-06 10:00:00,88.69,88.99,88.64,88.91,15059.0,77.1514,77.4123,77.1079,77.3428,15059.0
2017-07-06 10:30:00,88.89,89.15,88.89,89.0,24238.0,77.3254,77.5515,77.3254,77.421,24238.0
2017-07-06 11:00:00,89.0,89.23,88.89,89.2,23345.0,77.421,77.6211,77.3254,77.595,23345.0
2017-07-06 11:30:00,89.2,89.4,89.12,89.34,18125.0,77.595,77.769,77.5254,77.7168,18125.0
2017-07-06 12:00:00,89.35,89.37,89.1,89.1,19780.0,77.7255,77.7429,77.508,77.508,19780.0
2017-07-06 12:30:00,89.09,89.13,88.94,89.1,17012.0,77.4993,77.5341,77.3689,77.508,17012.0
2017-07-06 13:00:00,89.11,89.23,89.1,89.19,19165.0,77.5167,77.6211,77.508,77.5863,19165.0
2017-07-06 13:30:00,89.19,89.24,88.97,89.03,20092.0,77.5863,77.6298,77.3949,77.4471,20092.0
2017-07-06 14:00:00,89.02,89.03,88.9,88.98,19549.0,77.4384,77.4471,77.3341,77.4036,19549.0
2017-07-06 14:30:00,88.97,89.14,88.93,89.14,25919.0,77.3949,77.5428,77.3602,77.5428,25919.0
2017-07-06 15:00:00,89.13,89.14,88.95,89.04,38636.0,77.5341,77.5428,77.3776,77.4558,38636.0
2017-07-06 15:30:00,89.05,89.21,88.93,89.18,126102.0,77.4645,77.6037,77.3602,77.5776,126102.0
2017-07-07 09:30:00,89.86,90.59,89.54,90.36,74335.0,78.1692,78.8042,77.8908,78.6041,74335.0
2017-07-07 10:00:00,90.33,90.47,90.16,90.47,44150.0,78.578,78.6998,78.4301,78.6998,44150.0
2017-07-07 10:30:00,90.41,90.86,90.36,90.73,32882.0,78.6476,79.0391,78.6041,78.926,32882.0
2017-07-07 11:00:00,90.67,90.77,90.31,90.65,57068.0,78.8738,78.9608,78.5606,78.8564,57068.0
2017-07-07 11:30:00,90.68,91.0,90.57,90.6,38595.0,78.8825,79.1608,78.7868,78.8129,38595.0
2017-07-07 12:00:00,90.6,90.78,90.59,90.7,12349.0,78.8129,78.9695,78.8042,78.8999,12349.0
2017-07-07 12:30:00,90.71,90.9,90.67,90.88,27565.0,78.9086,79.0739,78.8738,79.0565,27565.0
2017-07-07 13:00:00,90.88,91.04,90.88,91.02,16927.0,79.0565,79.1956,79.0565,79.1782,16927.0
2017-07-07 13:30:00,91.03,91.17,91.02,91.07,19030.0,79.1869,79.3087,79.1782,79.2217,19030.0
2017-07-07 14:00:00,91.09,91.09,90.85,90.88,23530.0,79.2391,79.2391,79.0304,79.0565,23530.0
2017-07-07 14:30:00,90.87,90.97,90.8,90.89,40987.0,79.0478,79.1347,78.9869,79.0652,40987.0
2017-07-07 15:00:00,90.86,90.99,90.82,90.99,28996.0,79.0391,79.1521,79.0043,79.1521,28996.0
2017-07-07 15:30:00,90.98,90.99,90.74,90.77,100943.0,79.1434,79.1521,78.9347,78.9608,100943.0
2017-07-10 09:30:00,90.6,91.0,90.6,90.83,18783.0,78.8129,79.1608,78.8129,79.013,18783.0
2017-07-10 10:00:00,90.86,91.2,90.81,91.17,30317.0,79.0391,79.3348,78.9956,79.3087,30317.0
2017-07-10 10:30:00,91.2,91.24,91.06,91.11,24274.0,79.3348,79.3696,79.213,79.2565,24274.0
2017-07-10 11:00:00,91.11,91.14,90.95,91.08,25584.0,79.2565,79.2826,79.1173,79.2304,25584.0
2017-07-10 11:30:00,91.08,91.2,91.08,91.19,22056.0,79.2304,79.3348,79.2304,79.3261,22056.0
2017-07-10 12:00:00,91.18,91.31,91.16,91.29,23993.0,79.3174,79.4305,79.3,79.4131,23993.0
2017-07-10 12:30:00,91.29,91.29,91.04,91.06,19147.0,79.4131,79.4131,79.1956,79.213,19147.0
2017-07-10 13:00:00,91.05,91.1,90.99,91.01,16651.0,79.2043,79.2478,79.1521,79.1695,16651.0
2017-07-10 13:30:00,91.01,91.35,91.01,91.31,30160.0,79.1695,79.4653,79.1695,79.4305,30160.0
2017-07-10 14:00:00,91.35,91.47,91.25,91.4,20104.0,79.4653,79.5697,79.3783,79.5088,20104.0
2017-07-10 14:30:00,91.37,91.39,91.28,91.31,18031.0,79.4827,79.5001,79.4044,79.4305,18031.0
2017-07-10 15:00:00,91.31,91.48,91.25,91.47,45817.0,79.4305,79.5784,79.3783,79.5697,45817.0
2017-07-10 15:30:00,91.48,91.68,91.43,91.47,143154.0,79.5784,79.7524,79.5349,79.5697,143154.0
2017-07-11 09:30:00,91.59,92.13,91.32,92.05,41959.0,79.6741,80.1438,79.4392,80.0742,41959.0
2017-07-11 10:00:00,92.09,92.2,91.92,92.19,25925.0,80.109,80.2047,79.9612,80.196,25925.0
2017-07-11 10:30:00,92.2,92.33,92.0,92.11,35170.0,80.2047,80.3178,80.0307,80.1264,35170.0
2017-07-11 11:00:00,92.1,92.18,91.75,91.87,37166.0,80.1177,80.1873,79.8133,79.9177,37166.0
2017-07-11 11:30:00,91.91,92.03,91.79,91.87,31286.0,79.9525,80.0568,79.8481,79.9177,31286.0
2017-07-11 12:00:00,91.87,91.97,91.69,91.81,29729.0,79.9177,80.0046,79.7611,79.8655,29729.0
2017-07-11 12:30:00,91.8,91.95,91.76,91.82,17446.0,79.8568,79.9872,79.822,79.8742,17446.0
2017-07-11 13:00:00,91.82,91.89,91.63,91.67,33637.0,79.8742,79.9351,79.7089,79.7437,33637.0
2017-07-11 13:30:00,91.69,91.84,91.63,91.76,29423.0,79.7611,79.8916,79.7089,79.822,29423.0
2017-07-11 14:00:00,91.78,91.79,91.59,91.69,26121.0,79.8394,79.8481,79.6741,79.7611,26121.0
2017-07-11 14:30:00,91.7,91.81,91.68,91.75,26853.0,79.7698,79.8655,79.7524,79.8133,26853.0
2017-07-11 15:00:00,91.75,91.86,91.62,91.85,44172.0,79.8133,79.909,79.7002,79.9003,44172.0
2017-07-11 15:30:00,91.85,91.94,91.73,91.75,104133.0,79.9003,79.9785,79.7959,79.8133,104133.0
2017-07-12 09:30:00,92.25,93.3,91.92,93.15,61942.0,80.2482,81.1616,79.9612,81.0311,61942.0
2017-07-12 10:00:00,93.08,93.3,93.04,93.27,22605.0,80.9702,81.1616,80.9354,81.1355,22605.0
2017-07-12 10:30:00,93.31,93.55,93.2,93.4,37803.0,81.1703,81.3791,81.0746,81.2486,37803.0
2017-07-12 11:00:00,93.39,93.6,93.29,93.45,32125.0,81.2399,81.4226,81.1529,81.2921,32125.0
2017-07-12 11:30:00,93.49,93.66,93.45,93.55,33153.0,81.3269,81.4748,81.2921,81.3791,33153.0
2017-07-12 12:00:00,93.55,93.58,93.3,93.39,27024.0,81.3791,81.4052,81.1616,81.2399,27024.0
2017-07-12 12:30:00,93.39,93.45,93.23,93.32,28315.0,81.2399,81.2921,81.1007,81.179,28315.0
2017-07-12 13:00:00,93.32,93.39,93.17,93.22,36292.0,81.179,81.2399,81.0485,81.092,36292.0
2017-07-12 13:30:00,93.21,93.31,93.1,93.26,23570.0,81.0833,81.1703,80.9876,81.1268,23570.0
2017-07-12 14:00:00,93.26,93.36,93.21,93.34,20596.0,81.1268,81.2138,81.0833,81.1964,20596.0
2017-07-12 14:30:00,93.33,93.48,93.31,93.45,20793.0,81.1877,81.3182,81.1703,81.2921,20793.0
2017-07-12 15:00:00,93.46,93.46,93.29,93.29,39908.0,81.3008,81.3008,81.1529,81.1529,39908.0
2017-07-12 15:30:00,93.29,93.42,93.16,93.23,107780.0,81.1529,81.266,81.0398,81.1007,107780.0
2017-07-13 09:30:00,93.45,93.8,93.32,93.53,31192.0,81.2921,81.5966,81.179,81.3617,31192.0
2017-07-13 10:00:00,93.46,93.52,92.77,92.77,82206.0,81.3008,81.353,80.7006,80.7006,82206.0
2017-07-13 10:30:00,92.77,93.03,92.6,93.0,26136.0,80.7006,80.9267,80.5527,80.9006,26136.0
2017-07-13 11:00:00,92.99,93.05,92.74,92.81,25785.0,80.8919,80.9441,80.6745,80.7354,25785.0
2017-07-13 11:30:00,92.85,93.23,92.85,93.16,44518.0,80.7702,81.1007,80.7702,81.0398,44518.0
2017-07-13 12:00:00,93.15,93.15,92.91,93.0,17136.0,81.0311,81.0311,80.8224,80.9006,17136.0
2017-07-13 12:30:00,92.96,93.05,92.91,92.99,12057.0,80.8658,80.9441,80.8224,80.8919,12057.0
2017-07-13 13:00:00,93.03,93.15,92.94,92.96,19121.0,80.9267,81.0311,80.8484,80.8658,19121.0
2017-07-13 13:30:00,92.98,92.98,92.83,92.86,14062.0,80.8832,80.8832,80.7528,80.7789,14062.0
2017-07-13 14:00:00,92.85,92.96,92.84,92.91,37720.0,80.7702,80.8658,80.7615,80.8224,37720.0
2017-07-13 14:30:00,92.92,93.05,92.91,93.0,26544.0,80.8311,80.9441,80.8224,80.9006,26544.0
2017-07-13 15:00:00,93.01,93.06,92.95,93.0,33482.0,80.9093,80.9528,80.8571,80.9006,33482.0
2017-07-13 15:30:00,92.99,93.27,92.81,93.07,190408.0,80.8919,81.1355,80.7354,80.9615,190408.0
2017-07-14 09:30:00,93.31,93.55,92.97,93.55,93693.0,81.1703,81.3791,80.8745,81.3791,93693.0
2017-07-14 10:00:00,93.58,93.99,93.5,93.94,110775.0,81.4052,81.7618,81.3356,81.7183,110775.0
2017-07-14 10:30:00,93.97,94.14,93.8,93.82,47113.0,81.7444,81.8923,81.5966,81.614,47113.0
2017-07-14 11:00:00,93.8,93.9,93.75,93.82,14670.0,81.5966,81.6836,81.5531,81.614,14670.0
2017-07-14 11:30:00,93.85,93.91,93.83,93.88,11422.0,81.6401,81.6923,81.6227,81.6662,11422.0
2017-07-14 12:00:00,93.88,93.93,93.81,93.87,12090.0,81.6662,81.7096,81.6053,81.6575,12090.0
2017-07-14 12:30:00,93.88,94.06,93.86,94.0,12913.0,81.6662,81.8227,81.6488,81.7705,12913.0
2017-07-14 13:00:00,94.0,94.13,93.98,94.13,16662.0,81.7705,81.8836,81.7531,81.8836,16662.0
2017-07-14 13:30:00,94.12,94.12,94.05,94.11,14067.0,81.8749,81.8749,81.814,81.8662,14067.0
2017-07-14 14:00:00,94.12,94.31,94.08,94.18,17612.0,81.8749,82.0402,81.8401,81.9271,17612.0
2017-07-14 14:30:00,94.19,94.23,93.98,94.12,31780.0,81.9358,81.9706,81.7531,81.8749,31780.0
2017-07-14 15:00:00,94.11,94.13,93.93,94.07,33100.0,81.8662,81.8836,81.7096,81.8314,33100.0
2017-07-14 15:30:00,94.07,94.2,93.97,94.02,115557.0,81.8314,81.9445,81.7444,81.7879,115557.0
2017-07-17 09:30:00,94.02,94.19,93.86,93.99,23436.0,81.7879,81.9358,81.6488,81.7618,23436.0
2017-07-17 10:00:00,94.05,94.22,93.95,94.04,39534.0,81.814,81.9619,81.727,81.8053,39534.0
2017-07-17 10:30:00,94.07,94.16,93.98,94.15,13318.0,81.8314,81.9097,81.7531,81.901,13318.0
2017-07-17 11:00:00,94.18,94.25,94.01,94.11,20183.0,81.9271,81.988,81.7792,81.8662,20183.0
2017-07-17 11:30:00,94.1,94.15,94.08,94.08,20187.0,81.8575,81.901,81.8401,81.8401,20187.0
2017-07-17 12:00:00,94.07,94.15,94.05,94.12,16311.0,81.8314,81.901,81.814,81.8749,16311.0
2017-07-17 12:30:00,94.11,94.12,93.99,94.01,18138.0,81.8662,81.8749,81.7618,81.7792,18138.0
2017-07-17 13:00:00,94.01,94.12,94.0,94.11,17526.0,81.7792,81.8749,81.7705,81.8662,17526.0
2017-07-17 13:30:00,94.11,94.11,93.96,94.03,17273.0,81.8662,81.8662,81.7357,81.7966,17273.0
2017-07-17 14:00:00,94.02,94.02,93.83,93.85,34117.0,81.7879,81.7879,81.6227,81.6401,34117.0
2017-07-17 14:30:00,93.85,93.91,93.81,93.81,19240.0,81.6401,81.6923,81.6053,81.6053,19240.0
2017-07-17 15:00:00,93.8,93.86,93.73,93.83,41588.0,81.5966,81.6488,81.5357,81.6227,41588.0
2017-07-17 15:30:00,93.85,94.03,93.77,93.99,119305.0,81.6401,81.7966,81.5705,81.7618,119305.0
2017-07-18 09:30:00,93.75,94.17,93.49,93.78,86213.0,81.5531,81.9184,81.3269,81.5792,86213.0
2017-07-18 10:00:00,93.81,93.85,93.62,93.69,21816.0,81.6053,81.6401,81.44,81.5009,21816.0
2017-07-18 10:30:00,93.66,93.69,93.14,93.3,53740.0,81.4748,81.5009,81.0224,81.1616,53740.0
2017-07-18 11:00:00,93.34,93.34,93.07,93.24,28476.0,81.1964,81.1964,80.9615,81.1094,28476.0
2017-07-18 11:30:00,93.26,93.42,93.21,93.23,16697.0,81.1268,81.266,81.0833,81.1007,16697.0
2017-07-18 12:00:00,93.25,93.5,93.21,93.37,17838.0,81.1181,81.3356,81.0833,81.2225,17838.0
2017-07-18 12:30:00,93.37,93.46,93.21,93.23,18727.0,81.2225,81.3008,81.0833,81.1007,18727.0
2017-07-18 13:00:00,93.23,93.34,93.13,93.22,23971.0,81.1007,81.1964,81.0137,81.092,23971.0
2017-07-18 13:30:00,93.22,93.37,93.18,93.35,17254.0,81.092,81.2225,81.0572,81.2051,17254.0
2017-07-18 14:00:00,93.37,93.43,93.32,93.41,24687.0,81.2225,81.2747,81.179,81.2573,24687.0
2017-07-18 14:30:00,93.41,93.51,93.28,93.31,22766.0,81.2573,81.3443,81.1442,81.1703,22766.0
2017-07-18 15:00:00,93.31,93.34,93.23,93.27,33977.0,81.1703,81.1964,81.1007,81.1355,33977.0
2017-07-18 15:30:00,93.28,93.5,93.25,93.46,95620.0,81.1442,81.3356,81.1181,81.3008,95620.0
2017-07-19 09:30:00,93.88,94.13,93.55,93.71,33661.0,81.6662,81.8836,81.3791,81.5183,33661.0
2017-07-19 10:00:00,93.73,93.85,93.61,93.7,29115.0,81.5357,81.6401,81.4313,81.5096,29115.0
2017-07-19 10:30:00,93.73,93.85,93.65,93.82,41204.0,81.5357,81.6401,81.4661,81.614,41204.0
2017-07-19 11:00:00,93.82,93.85,93.64,93.73,20991.0,81.614,81.6401,81.4574,81.5357,20991.0
2017-07-19 11:30:00,93.74,93.85,93.74,93.78,16771.0,81.5444,81.6401,81.5444,81.5792,16771.0
2017-07-19 12:00:00,93.77,93.95,93.77,93.95,26276.0,81.5705,81.727,81.5705,81.727,26276.0
2017-07-19 12:30:00,93.93,93.95,93.86,93.91,10591.0,81.7096,81.727,81.6488,81.6923,10591.0
2017-07-19 13:00:00,93.92,93.97,93.87,93.97,11945.0,81.701,81.7444,81.6575,81.7444,11945.0
2017-07-19 13:30:00,94.0,94.06,93.94,93.99,16187.0,81.7705,81.8227,81.7183,81.7618,16187.0
2017-07-19 14:00:00,94.0,94.03,93.87,93.98,17726.0,81.7705,81.7966,81.6575,81.7531,17726.0
2017-07-19 14:30:00,93.98,93.98,93.91,93.95,21770.0,81.7531,81.7531,81.6923,81.727,21770.0
2017-07-19 15:00:00,93.97,94.02,93.9,94.01,23467.0,81.7444,81.7879,81.6836,81.7792,23467.0
2017-07-19 15:30:00,94.01,94.07,93.89,94.0,190017.0,81.7792,81.8314,81.6749,81.7705,190017.0
2017-07-20 09:30:00,94.09,94.29,93.79,93.79,23674.0,81.8488,82.0228,81.5879,81.5879,23674.0
2017-07-20 10:00:00,93.77,94.0,93.71,93.91,16813.0,81.5705,81.7705,81.5183,81.6923,16813.0
2017-07-20 10:30:00,93.9,94.45,93.81,94.35,42499.0,81.6836,82.162,81.6053,82.075,42499.0
2017-07-20 11:00:00,94.3,94.47,94.22,94.45,23544.0,82.0315,82.1794,81.9619,82.162,23544.0
2017-07-20 11:30:00,94.43,94.45,94.23,94.24,17605.0,82.1446,82.162,81.9706,81.9793,17605.0
2017-07-20 12:00:00,94.25,94.32,94.12,94.18,19240.0,81.988,82.0489,81.8749,81.9271,19240.0
2017-07-20 12:30:00,94.19,94.33,94.19,94.24,41215.0,81.9358,82.0576,81.9358,81.9793,41215.0
2017-07-20 13:00:00,94.22,94.31,94.22,94.28,17448.0,81.9619,82.0402,81.9619,82.0141,17448.0
2017-07-20 13:30:00,94.27,94.31,94.21,94.3,16516.0,82.0054,82.0402,81.9532,82.0315,16516.0
2017-07-20 14:00:00,94.28,94.29,94.17,94.19,21301.0,82.0141,82.0228,81.9184,81.9358,21301.0
2017-07-20 14:30:00,94.19,94.3,94.19,94.25,18479.0,81.9358,82.0315,81.9358,81.988,18479.0
2017-07-20 15:00:00,94.24,94.28,94.17,94.22,47319.0,81.9793,82.0141,81.9184,81.9619,47319.0
2017-07-20 15:30:00,94.22,94.24,94.02,94.11,116408.0,81.9619,81.9793,81.7879,81.8662,116408.0
2017-07-21 09:30:00,94.12,94.24,93.66,93.77,82221.0,81.8749,81.9793,81.4748,81.5705,82221.0
2017-07-21 10:00:00,93.75,93.95,93.71,93.9,25553.0,81.5531,81.727,81.5183,81.6836,25553.0
2017-07-21 10:30:00,93.91,94.03,93.88,93.88,24388.0,81.6923,81.7966,81.6662,81.6662,24388.0
2017-07-21 11:00:00,93.88,93.93,93.72,93.87,17955.0,81.6662,81.7096,81.527,81.6575,17955.0
2017-07-21 11:30:00,93.87,93.89,93.8,93.8,18986.0,81.6575,81.6749,81.5966,81.5966,18986.0
2017-07-21 12:00:00,93.81,93.87,93.69,93.8,15802.0,81.6053,81.6575,81.5009,81.5966,15802.0
2017-07-21 12:30:00,93.81,93.88,93.75,93.84,9275.0,81.6053,81.6662,81.5531,81.6314,9275.0
2017-07-21 13:00:00,93.87,93.92,93.8,93.82,54854.0,81.6575,81.701,81.5966,81.614,54854.0
2017-07-21 13:30:00,93.81,93.94,93.81,93.87,19113.0,81.6053,81.7183,81.6053,81.6575,19113.0
2017-07-21 14:00:00,93.88,93.88,93.73,93.77,16524.0,81.6662,81.6662,81.5357,81.5705,16524.0
2017-07-21 14:30:00,93.8,93.86,93.73,93.78,15090.0,81.5966,81.6488,81.5357,81.5792,15090.0
2017-07-21 15:00:00,93.77,93.88,93.67,93.82,34620.0,81.5705,81.6662,81.4835,81.614,34620.0
2017-07-21 15:30:00,93.82,93.97,93.75,93.95,132030.0,81.614,81.7444,81.5531,81.727,132030.0
2017-07-24 09:30:00,93.77,94.09,93.77,93.85,25607.0,81.5705,81.8488,81.5705,81.6401,25607.0
2017-07-24 10:00:00,93.81,93.97,93.78,93.93,292989.0,81.6053,81.7444,81.5792,81.7096,292989.0
2017-07-24 10:30:00,93.92,93.92,93.77,93.87,28432.0,81.701,81.701,81.5705,81.6575,28432.0
2017-07-24 11:00:00,93.88,94.2,93.86,94.05,35494.0,81.6662,81.9445,81.6488,81.814,35494.0
2017-07-24 11:30:00,94.03,94.13,93.88,93.93,57841.0,81.7966,81.8836,81.6662,81.7096,57841.0
2017-07-24 12:00:00,93.9,94.1,93.84,94.06,28627.0,81.6836,81.8575,81.6314,81.8227,28627.0
2017-07-24 12:30:00,94.06,94.06,93.94,93.99,14808.0,81.8227,81.8227,81.7183,81.7618,14808.0
2017-07-24 13:00:00,93.98,94.01,93.88,93.98,34615.0,81.7531,81.7792,81.6662,81.7531,34615.0
2017-07-24 13:30:00,93.96,94.01,93.9,93.94,25219.0,81.7357,81.7792,81.6836,81.7183,25219.0
2017-07-24 14:00:00,93.94,94.06,93.88,94.01,33518.0,81.7183,81.8227,81.6662,81.7792,33518.0
2017-07-24 14:30:00,94.01,94.03,93.92,94.0,29232.0,81.7792,81.7966,81.701,81.7705,29232.0
2017-07-24 15:00:00,94.01,94.14,93.98,94.05,38538.0,81.7792,81.8923,81.7531,81.814,38538.0
2017-07-24 15:30:00,94.06,94.49,93.94,94.0,134904.0,81.8227,82.1968,81.7183,81.7705,134904.0
2017-07-25 09:30:00,95.87,96.7,91.56,92.23,159532.0,83.3973,84.1193,79.648,80.2308,159532.0
2017-07-25 10:00:00,92.22,92.7,92.06,92.12,123708.0,80.2221,80.6397,80.0829,80.1351,123708.0
2017-07-25 10:30:00,92.14,92.31,90.78,90.78,139194.0,80.1525,80.3004,78.9695,78.9695,139194.0
2017-07-25 11:00:00,90.83,91.29,90.59,90.81,72694.0,79.013,79.4131,78.8042,78.9956,72694.0
2017-07-25 11:30:00,90.84,91.24,90.7,91.17,86743.0,79.0217,79.3696,78.8999,79.3087,86743.0
2017-07-25 12:00:00,91.15,91.15,90.5,90.69,66426.0,79.2913,79.2913,78.7259,78.8912,66426.0
2017-07-25 12:30:00,90.7,90.84,90.42,90.63,59262.0,78.8999,79.0217,78.6563,78.839,59262.0
2017-07-25 13:00:00,90.63,90.78,90.41,90.67,48710.0,78.839,78.9695,78.6476,78.8738,48710.0
2017-07-25 13:30:00,90.65,90.81,90.61,90.79,54616.0,78.8564,78.9956,78.8216,78.9782,54616.0
2017-07-25 14:00:00,90.76,90.93,90.62,90.76,70990.0,78.9521,79.1,78.8303,78.9521,70990.0
2017-07-25 14:30:00,90.78,91.24,90.76,91.21,106391.0,78.9695,79.3696,78.9521,79.3435,106391.0
2017-07-25 15:00:00,91.23,91.35,91.08,91.28,138705.0,79.3609,79.4653,79.2304,79.4044,138705.0
2017-07-25 15:30:00,91.26,91.38,91.09,91.24,249499.0,79.387,79.4914,79.2391,79.3696,249499.0
2017-07-26 09:30:00,91.4,92.15,91.0,91.67,84053.0,79.5088,80.1612,79.1608,79.7437,84053.0
2017-07-26 10:00:00,91.66,92.94,91.59,92.52,144080.0,79.735,80.8484,79.6741,80.4831,144080.0
2017-07-26 10:30:00,92.52,92.66,92.32,92.56,49799.0,80.4831,80.6049,80.3091,80.5179,49799.0
2017-07-26 11:00:00,92.55,93.33,92.52,93.33,77978.0,80.5092,81.1877,80.4831,81.1877,77978.0
2017-07-26 11:30:00,93.34,93.36,92.6,92.63,50844.0,81.1964,81.2138,80.5527,80.5788,50844.0
2017-07-26 12:00:00,92.64,92.9,92.42,92.48,35136.0,80.5875,80.8137,80.3961,80.4483,35136.0
2017-07-26 12:30:00,92.5,92.7,92.35,92.62,35372.0,80.4657,80.6397,80.3352,80.5701,35372.0
2017-07-26 13:00:00,92.67,92.92,92.67,92.79,27961.0,80.6136,80.8311,80.6136,80.718,27961.0
2017-07-26 13:30:00,92.81,92.92,92.59,92.59,31648.0,80.7354,80.8311,80.544,80.544,31648.0
2017-07-26 14:00:00,92.62,92.79,92.35,92.55,42643.0,80.5701,80.718,80.3352,80.5092,42643.0
2017-07-26 14:30:00,92.59,92.72,92.41,92.41,45747.0,80.544,80.6571,80.3874,80.3874,45747.0
2017-07-26 15:00:00,92.41,92.7,92.36,92.58,87394.0,80.3874,80.6397,80.3439,80.5353,87394.0
2017-07-26 15:30:00,92.58,92.59,92.14,92.35,243665.0,80.5353,80.544,80.1525,80.3352,243665.0
2017-07-27 09:30:00,92.28,92.37,91.2,91.75,43365.0,80.2743,80.3526,79.3348,79.8133,43365.0
2017-07-27 10:00:00,91.76,91.76,91.29,91.62,34029.0,79.822,79.822,79.4131,79.7002,34029.0
2017-07-27 10:30:00,91.62,91.7,91.52,91.65,21585.0,79.7002,79.7698,79.6132,79.7263,21585.0
2017-07-27 11:00:00,91.62,91.66,91.4,91.43,34751.0,79.7002,79.735,79.5088,79.5349,34751.0
2017-07-27 11:30:00,91.44,91.88,91.38,91.82,50324.0,79.5436,79.9264,79.4914,79.8742,50324.0
2017-07-27 12:00:00,91.82,91.82,91.55,91.6,18981.0,79.8742,79.8742,79.6393,79.6828,18981.0
2017-07-27 12:30:00,91.61,91.7,91.53,91.57,19308.0,79.6915,79.7698,79.6219,79.6567,19308.0
2017-07-27 13:00:00,91.56,91.62,91.35,91.47,22824.0,79.648,79.7002,79.4653,79.5697,22824.0
2017-07-27 13:30:00,91.43,91.52,91.34,91.41,23196.0,79.5349,79.6132,79.4566,79.5175,23196.0
2017-07-27 14:00:00,91.39,91.46,91.34,91.36,31476.0,79.5001,79.561,79.4566,79.474,31476.0
2017-07-27 14:30:00,91.37,91.43,91.27,91.38,40871.0,79.4827,79.5349,79.3957,79.4914,40871.0
2017-07-27 15:00:00,91.38,91.5,91.36,91.5,64237.0,79.4914,79.5958,79.474,79.5958,64237.0
2017-07-27 15:30:00,91.5,91.89,91.45,91.77,176194.0,79.5958,79.9351,79.5523,79.8307,176194.0
2017-07-28 09:30:00,91.83,91.88,91.36,91.82,35070.0,79.8829,79.9264,79.474,79.8742,35070.0
2017-07-28 10:00:00,91.76,91.93,91.62,91.93,53522.0,79.822,79.9699,79.7002,79.9699,53522.0
2017-07-28 10:30:00,91.92,91.98,91.74,91.91,23472.0,79.9612,80.0133,79.8046,79.9525,23472.0
2017-07-28 11:00:00,91.88,92.04,91.82,92.03,24180.0,79.9264,80.0655,79.8742,80.0568,24180.0
2017-07-28 11:30:00,92.03,92.16,91.97,92.03,22993.0,80.0568,80.1699,80.0046,80.0568,22993.0
2017-07-28 12:00:00,92.11,92.11,91.88,91.92,13675.0,80.1264,80.1264,79.9264,79.9612,13675.0
2017-07-28 12:30:00,91.92,91.92,91.78,91.9,16306.0,79.9612,79.9612,79.8394,79.9438,16306.0
2017-07-28 13:00:00,91.9,91.97,91.82,91.9,15968.0,79.9438,80.0046,79.8742,79.9438,15968.0
2017-07-28 13:30:00,91.89,91.97,91.84,91.92,19176.0,79.9351,80.0046,79.8916,79.9612,19176.0
2017-07-28 14:00:00,91.92,91.92,91.75,91.91,27466.0,79.9612,79.9612,79.8133,79.9525,27466.0
2017-07-28 14:30:00,91.95,91.99,91.83,91.92,19182.0,79.9872,80.022,79.8829,79.9612,19182.0
2017-07-28 15:00:00,91.92,91.92,91.76,91.78,32576.0,79.9612,79.9612,79.822,79.8394,32576.0
2017-07-28 15:30:00,91.75,92.06,91.75,92.03,117472.0,79.8133,80.0829,79.8133,80.0568,117472.0
2017-07-31 09:30:00,92.49,92.82,92.21,92.71,35191.0,80.457,80.7441,80.2134,80.6484,35191.0
2017-07-31 10:00:00,92.63,92.8,92.48,92.8,20505.0,80.5788,80.7267,80.4483,80.7267,20505.0
2017-07-31 10:30:00,92.77,92.92,92.65,92.76,19043.0,80.7006,80.8311,80.5962,80.6919,19043.0
2017-07-31 11:00:00,92.74,93.0,92.64,92.86,27292.0,80.6745,80.9006,80.5875,80.7789,27292.0
2017-07-31 11:30:00,92.86,92.91,92.61,92.61,17425.0,80.7789,80.8224,80.5614,80.5614,17425.0
2017-07-31 12:00:00,92.6,92.81,92.6,92.77,17638.0,80.5527,80.7354,80.5527,80.7006,17638.0
2017-07-31 12:30:00,92.74,92.96,92.74,92.82,14723.0,80.6745,80.8658,80.6745,80.7441,14723.0
2017-07-31 13:00:00,92.84,92.87,92.73,92.76,12348.0,80.7615,80.7876,80.6658,80.6919,12348.0
2017-07-31 13:30:00,92.79,92.93,92.76,92.88,18224.0,80.718,80.8398,80.6919,80.7963,18224.0
2017-07-31 14:00:00,92.89,92.91,92.66,92.7,24234.0,80.805,80.8224,80.6049,80.6397,24234.0
2017-07-31 14:30:00,92.73,92.83,92.66,92.83,23691.0,80.6658,80.7528,80.6049,80.7528,23691.0
2017-07-31 15:00:00,92.82,92.97,92.78,92.95,39002.0,80.7441,80.8745,80.7093,80.8571,39002.0
2017-07-31 15:30:00,92.95,93.0,92.8,92.91,124257.0,80.8571,80.9006,80.7267,80.8224,124257.0
2017-08-01 09:30:00,93.17,93.23,92.78,92.99,67405.0,81.0485,81.1007,80.7093,80.8919,67405.0
2017-08-01 10:00:00,92.98,93.45,92.83,92.96,66377.0,80.8832,81.2921,80.7528,80.8658,66377.0
2017-08-01 10:30:00,92.97,93.2,92.93,93.03,31483.0,80.8745,81.0746,80.8398,80.9267,31483.0
2017-08-01 11:00:00,93.02,93.19,92.79,93.12,45417.0,80.918,81.0659,80.718,81.005,45417.0
2017-08-01 11:30:00,93.12,93.12,93.0,93.11,12587.0,81.005,81.005,80.9006,80.9963,12587.0
2017-08-01 12:00:00,93.09,93.33,93.05,93.3,19102.0,80.9789,81.1877,80.9441,81.1616,19102.0
2017-08-01 12:30:00,93.27,93.36,93.22,93.33,16216.0,81.1355,81.2138,81.092,81.1877,16216.0
2017-08-01 13:00:00,93.35,93.35,93.21,93.26,22999.0,81.2051,81.2051,81.0833,81.1268,22999.0
2017-08-01 13:30:00,93.28,93.29,93.14,93.2,14659.0,81.1442,81.1529,81.0224,81.0746,14659.0
2017-08-01 14:00:00,93.17,93.32,93.1,93.27,24029.0,81.0485,81.179,80.9876,81.1355,24029.0
2017-08-01 14:30:00,93.26,93.56,93.24,93.55,24493.0,81.1268,81.3878,81.1094,81.3791,24493.0
2017-08-01 15:00:00,93.55,93.76,93.52,93.7,55865.0,81.3791,81.5618,81.353,81.5096,55865.0
2017-08-01 15:30:00,93.69,93.69,93.32,93.42,110297.0,81.5009,81.5009,81.179,81.266,110297.0
2017-08-02 09:30:00,93.34,93.42,92.97,92.98,14355.0,81.1964,81.266,80.8745,80.8832,14355.0
2017-08-02 10:00:00,93.03,93.11,92.7,92.7,20523.0,80.9267,80.9963,80.6397,80.6397,20523.0
2017-08-02 10:30:00,92.73,92.73,92.3,92.32,30178.0,80.6658,80.6658,80.2917,80.3091,30178.0
2017-08-02 11:00:00,92.4,92.76,92.34,92.76,17212.0,80.3787,80.6919,80.3265,80.6919,17212.0
2017-08-02 11:30:00,92.78,93.02,92.73,92.96,17845.0,80.7093,80.918,80.6658,80.8658,17845.0
2017-08-02 12:00:00,93.0,93.09,92.9,93.02,27239.0,80.9006,80.9789,80.8137,80.918,27239.0
2017-08-02 12:30:00,93.03,93.06,92.98,93.03,12295.0,80.9267,80.9528,80.8832,80.9267,12295.0
2017-08-02 13:00:00,93.03,93.18,93.02,93.18,17484.0,80.9267,81.0572,80.918,81.0572,17484.0
2017-08-02 13:30:00,93.18,93.37,93.16,93.27,54645.0,81.0572,81.2225,81.0398,81.1355,54645.0
2017-08-02 14:00:00,93.28,93.36,93.25,93.36,29745.0,81.1442,81.2138,81.1181,81.2138,29745.0
2017-08-02 14:30:00,93.36,93.78,93.36,93.66,44479.0,81.2138,81.5792,81.2138,81.4748,44479.0
2017-08-02 15:00:00,93.64,93.89,93.58,93.83,76675.0,81.4574,81.6749,81.4052,81.6227,76675.0
2017-08-02 15:30:00,93.84,94.1,93.83,94.06,213266.0,81.6314,81.8575,81.6227,81.8227,213266.0
2017-08-03 09:30:00,94.08,94.31,93.8,93.87,28699.0,81.8401,82.0402,81.5966,81.6575,28699.0
2017-08-03 10:00:00,93.92,93.95,93.57,93.62,20579.0,81.701,81.727,81.3965,81.44,20579.0
2017-08-03 10:30:00,93.66,93.78,93.5,93.67,30875.0,81.4748,81.5792,81.3356,81.4835,30875.0
2017-08-03 11:00:00,93.67,93.67,93.03,93.16,36361.0,81.4835,81.4835,80.9267,81.0398,36361.0
2017-08-03 11:30:00,93.16,93.64,93.12,93.57,14251.0,81.0398,81.4574,81.005,81.3965,14251.0
2017-08-03 12:00:00,93.58,93.59,93.5,93.54,8810.0,81.4052,81.4139,81.3356,81.3704,8810.0
2017-08-03 12:30:00,93.52,93.59,93.47,93.52,12990.0,81.353,81.4139,81.3095,81.353,12990.0
2017-08-03 13:00:00,93.51,93.51,93.32,93.35,10903.0,81.3443,81.3443,81.179,81.2051,10903.0
2017-08-03 13:30:00,93.33,93.49,93.27,93.42,12981.0,81.1877,81.3269,81.1355,81.266,12981.0
2017-08-03 14:00:00,93.41,93.44,93.28,93.41,14490.0,81.2573,81.2834,81.1442,81.2573,14490.0
2017-08-03 14:30:00,93.41,93.42,93.22,93.3,19306.0,81.2573,81.266,81.092,81.1616,19306.0
2017-08-03 15:00:00,93.3,93.31,93.13,93.18,37377.0,81.1616,81.1703,81.0137,81.0572,37377.0
2017-08-03 15:30:00,93.19,93.27,93.08,93.23,80390.0,81.0659,81.1355,80.9702,81.1007,80390.0
2017-08-04 09:30:00,93.52,93.52,92.92,93.13,14657.0,81.353,81.353,80.8311,81.0137,14657.0
2017-08-04 10:00:00,93.08,93.1,92.76,92.76,8832.0,80.9702,80.9876,80.6919,80.6919,8832.0
2017-08-04 10:30:00,92.79,93.02,92.63,92.83,32356.0,80.718,80.918,80.5788,80.7528,32356.0
2017-08-04 11:00:00,92.82,93.08,92.8,92.94,9283.0,80.7441,80.9702,80.7267,80.8484,9283.0
2017-08-04 11:30:00,92.92,92.97,92.74,92.74,8962.0,80.8311,80.8745,80.6745,80.6745,8962.0
2017-08-04 12:00:00,92.77,92.98,92.77,92.95,22426.0,80.7006,80.8832,80.7006,80.8571,22426.0
2017-08-04 12:30:00,92.98,93.04,92.93,92.96,7006.0,80.8832,80.9354,80.8398,80.8658,7006.0
2017-08-04 13:00:00,92.95,93.17,92.83,93.12,33177.0,80.8571,81.0485,80.7528,81.005,33177.0
2017-08-04 13:30:00,93.12,93.15,93.06,93.1,6426.0,81.005,81.0311,80.9528,80.9876,6426.0
2017-08-04 14:00:00,93.09,93.14,93.02,93.05,11608.0,80.9789,81.0224,80.918,80.9441,11608.0
2017-08-04 14:30:00,93.04,93.07,92.94,92.94,11010.0,80.9354,80.9615,80.8484,80.8484,11010.0
2017-08-04 15:00:00,92.95,93.07,92.94,93.07,11692.0,80.8571,80.9615,80.8484,80.9615,11692.0
2017-08-04 15:30:00,93.05,93.07,92.88,93.07,67751.0,80.9441,80.9615,80.7963,80.9615,67751.0
2017-08-07 09:30:00,93.28,93.39,92.87,93.34,15975.0,81.1442,81.2399,80.7876,81.1964,15975.0
2017-08-07 10:00:00,93.26,93.56,93.17,93.56,39121.0,81.1268,81.3878,81.0485,81.3878,39121.0
2017-08-07 10:30:00,93.57,93.61,93.28,93.31,22857.0,81.3965,81.4313,81.1442,81.1703,22857.0
2017-08-07 11:00:00,93.29,93.35,93.17,93.28,13198.0,81.1529,81.2051,81.0485,81.1442,13198.0
2017-08-07 11:30:00,93.27,93.53,93.19,93.49,8730.0,81.1355,81.3617,81.0659,81.3269,8730.0
2017-08-07 12:00:00,93.49,93.51,93.33,93.33,5698.0,81.3269,81.3443,81.1877,81.1877,5698.0
2017-08-07 12:30:00,93.35,93.45,93.32,93.42,6006.0,81.2051,81.2921,81.179,81.266,6006.0
2017-08-07 13:00:00,93.45,93.55,93.38,93.4,7518.0,81.2921,81.3791,81.2312,81.2486,7518.0
2017-08-07 13:30:00,93.47,93.55,93.39,93.53,9699.0,81.3095,81.3791,81.2399,81.3617,9699.0
2017-08-07 14:00:00,93.53,93.6,93.45,93.47,7993.0,81.3617,81.4226,81.2921,81.3095,7993.0
2017-08-07 14:30:00,93.47,93.51,93.45,93.46,12123.0,81.3095,81.3443,81.2921,81.3008,12123.0
2017-08-07 15:00:00,93.46,93.55,93.45,93.53,17336.0,81.3008,81.3791,81.2921,81.3617,17336.0
2017-08-07 15:30:00,93.52,93.66,93.46,93.58,103040.0,81.353,81.4748,81.3008,81.4052,103040.0
2017-08-08 09:30:00,93.21,93.67,93.18,93.5,24666.0,81.0833,81.4835,81.0572,81.3356,24666.0
2017-08-08 10:00:00,93.46,93.51,92.83,92.99,65623.0,81.3008,81.3443,80.7528,80.8919,65623.0
2017-08-08 10:30:00,93.01,93.34,92.98,93.28,21912.0,80.9093,81.1964,80.8832,81.1442,21912.0
2017-08-08 11:00:00,93.26,93.36,93.1,93.29,39195.0,81.1268,81.2138,80.9876,81.1529,39195.0
2017-08-08 11:30:00,93.27,93.53,93.22,93.53,17854.0,81.1355,81.3617,81.092,81.3617,17854.0
2017-08-08 12:00:00,93.53,93.69,93.37,93.37,19859.0,81.3617,81.5009,81.2225,81.2225,19859.0
2017-08-08 12:30:00,93.39,93.6,93.35,93.38,14788.0,81.2399,81.4226,81.2051,81.2312,14788.0
2017-08-08 13:00:00,93.39,93.46,93.24,93.26,18055.0,81.2399,81.3008,81.1094,81.1268,18055.0
2017-08-08 13:30:00,93.26,93.42,93.24,93.38,11375.0,81.1268,81.266,81.1094,81.2312,11375.0
2017-08-08 14:00:00,93.38,93.41,93.25,93.35,23375.0,81.2312,81.2573,81.1181,81.2051,23375.0
2017-08-08 14:30:00,93.35,93.52,93.34,93.42,24458.0,81.2051,81.353,81.1964,81.266,24458.0
2017-08-08 15:00:00,93.46,93.53,93.35,93.39,41915.0,81.3008,81.3617,81.2051,81.2399,41915.0
2017-08-08 15:30:00,93.42,93.49,93.3,93.4,115087.0,81.266,81.3269,81.1616,81.2486,115087.0
2017-08-09 09:30:00,93.34,93.68,93.19,93.68,30498.0,81.1964,81.4922,81.0659,81.4922,30498.0
2017-08-09 10:00:00,93.68,93.68,93.32,93.37,30622.0,81.4922,81.4922,81.179,81.2225,30622.0
2017-08-09 10:30:00,93.35,93.45,93.21,93.34,16749.0,81.2051,81.2921,81.0833,81.1964,16749.0
2017-08-09 11:00:00,93.3,93.3,93.11,93.25,19807.0,81.1616,81.1616,80.9963,81.1181,19807.0
2017-08-09 11:30:00,93.24,93.34,93.07,93.27,19740.0,81.1094,81.1964,80.9615,81.1355,19740.0
2017-08-09 12:00:00,93.28,93.29,93.17,93.23,17910.0,81.1442,81.1529,81.0485,81.1007,17910.0
2017-08-09 12:30:00,93.22,93.22,93.08,93.08,10682.0,81.092,81.092,80.9702,80.9702,10682.0
2017-08-09 13:00:00,93.08,93.2,93.02,93.16,44070.0,80.9702,81.0746,80.918,81.0398,44070.0
2017-08-09 13:30:00,93.17,93.18,92.94,92.94,11615.0,81.0485,81.0572,80.8484,80.8484,11615.0
2017-08-09 14:00:00,92.91,92.94,92.71,92.8,20198.0,80.8224,80.8484,80.6484,80.7267,20198.0
2017-08-09 14:30:00,92.82,92.82,92.74,92.8,17113.0,80.7441,80.7441,80.6745,80.7267,17113.0
2017-08-09 15:00:00,92.8,92.9,92.73,92.82,31100.0,80.7267,80.8137,80.6658,80.7441,31100.0
2017-08-09 15:30:00,92.82,92.9,92.68,92.87,80558.0,80.7441,80.8137,80.6223,80.7876,80558.0
2017-08-10 09:30:00,92.76,93.0,92.36,92.36,17536.0,80.6919,80.9006,80.3439,80.3439,17536.0
2017-08-10 10:00:00,92.33,92.37,92.04,92.18,15051.0,80.3178,80.3526,80.0655,80.1873,15051.0
2017-08-10 10:30:00,92.18,92.21,91.91,91.92,13887.0,80.1873,80.2134,79.9525,79.9612,13887.0
2017-08-10 11:00:00,91.92,92.02,91.8,91.89,20593.0,79.9612,80.0481,79.8568,79.9351,20593.0
2017-08-10 11:30:00,91.87,92.08,91.87,92.04,10560.0,79.9177,80.1003,79.9177,80.0655,10560.0
2017-08-10 12:00:00,92.04,92.1,91.94,92.05,10751.0,80.0655,80.1177,79.9785,80.0742,10751.0
2017-08-10 12:30:00,92.04,92.25,91.91,92.17,11064.0,80.0655,80.2482,79.9525,80.1786,11064.0
2017-08-10 13:00:00,92.19,92.46,92.19,92.4,22462.0,80.196,80.4309,80.196,80.3787,22462.0
2017-08-10 13:30:00,92.36,92.37,92.18,92.28,10849.0,80.3439,80.3526,80.1873,80.2743,10849.0
2017-08-10 14:00:00,92.32,92.38,92.18,92.31,18862.0,80.3091,80.3613,80.1873,80.3004,18862.0
2017-08-10 14:30:00,92.3,92.43,92.19,92.19,18606.0,80.2917,80.4048,80.196,80.196,18606.0
2017-08-10 15:00:00,92.2,92.25,91.85,91.89,34647.0,80.2047,80.2482,79.9003,79.9351,34647.0
2017-08-10 15:30:00,91.91,92.03,91.75,91.88,80274.0,79.9525,80.0568,79.8133,79.9264,80274.0
2017-08-11 09:30:00,91.92,92.28,91.77,92.17,24606.0,79.9612,80.2743,79.8307,80.1786,24606.0
2017-08-11 10:00:00,92.18,92.79,92.18,92.72,21671.0,80.1873,80.718,80.1873,80.6571,21671.0
2017-08-11 10:30:00,92.71,92.92,92.69,92.82,13276.0,80.6484,80.8311,80.631,80.7441,13276.0
2017-08-11 11:00:00,92.82,92.83,92.54,92.59,15308.0,80.7441,80.7528,80.5005,80.544,15308.0
2017-08-11 11:30:00,92.55,92.83,92.55,92.74,9715.0,80.5092,80.7528,80.5092,80.6745,9715.0
2017-08-11 12:00:00,92.73,92.91,92.68,92.8,15079.0,80.6658,80.8224,80.6223,80.7267,15079.0
2017-08-11 12:30:00,92.81,92.95,92.81,92.84,9345.0,80.7354,80.8571,80.7354,80.7615,9345.0
2017-08-11 13:00:00,92.82,92.89,92.79,92.84,10206.0,80.7441,80.805,80.718,80.7615,10206.0
2017-08-11 13:30:00,92.86,93.94,92.81,93.21,92499.0,80.7789,81.7183,80.7354,81.0833,92499.0
2017-08-11 14:00:00,93.18,93.22,93.04,93.08,16138.0,81.0572,81.092,80.9354,80.9702,16138.0
2017-08-11 14:30:00,93.08,93.08,92.91,93.02,27413.0,80.9702,80.9702,80.8224,80.918,27413.0
2017-08-11 15:00:00,93.01,93.07,92.94,93.04,24271.0,80.9093,80.9615,80.8484,80.9354,24271.0
2017-08-11 15:30:00,93.04,93.14,92.9,92.98,82412.0,80.9354,81.0224,80.8137,80.8832,82412.0
2017-08-14 09:30:00,93.52,93.99,93.42,93.46,28120.0,81.353,81.7618,81.266,81.3008,28120.0
2017-08-14 10:00:00,93.51,93.67,93.45,93.66,17159.0,81.3443,81.4835,81.2921,81.4748,17159.0
2017-08-14 10:30:00,93.68,93.71,93.57,93.63,13927.0,81.4922,81.5183,81.3965,81.4487,13927.0
2017-08-14 11:00:00,93.64,93.8,93.56,93.56,19119.0,81.4574,81.5966,81.3878,81.3878,19119.0
2017-08-14 11:30:00,93.58,93.68,93.55,93.67,12479.0,81.4052,81.4922,81.3791,81.4835,12479.0
2017-08-14 12:00:00,93.64,93.66,93.54,93.54,12221.0,81.4574,81.4748,81.3704,81.3704,12221.0
2017-08-14 12:30:00,93.58,93.65,93.55,93.62,8363.0,81.4052,81.4661,81.3791,81.44,8363.0
2017-08-14 13:00:00,93.65,93.65,93.55,93.55,7235.0,81.4661,81.4661,81.3791,81.3791,7235.0
2017-08-14 13:30:00,93.54,93.62,93.47,93.52,16272.0,81.3704,81.44,81.3095,81.353,16272.0
2017-08-14 14:00:00,93.53,93.59,93.53,93.55,7840.0,81.3617,81.4139,81.3617,81.3791,7840.0
2017-08-14 14:30:00,93.56,93.62,93.5,93.57,11157.0,81.3878,81.44,81.3356,81.3965,11157.0
2017-08-14 15:00:00,93.56,93.73,93.54,93.73,14808.0,81.3878,81.5357,81.3704,81.5357,14808.0
2017-08-14 15:30:00,93.73,93.76,93.6,93.67,70539.0,81.5357,81.5618,81.4226,81.4835,70539.0
2017-08-15 09:30:00,94.03,94.19,93.57,94.0,35244.0,81.7966,81.9358,81.3965,81.7705,35244.0
2017-08-15 10:00:00,93.98,93.98,93.63,93.66,15805.0,81.7531,81.7531,81.4487,81.4748,15805.0
2017-08-15 10:30:00,93.64,93.69,93.44,93.61,17223.0,81.4574,81.5009,81.2834,81.4313,17223.0
2017-08-15 11:00:00,93.6,93.79,93.5,93.64,24929.0,81.4226,81.5879,81.3356,81.4574,24929.0
2017-08-15 11:30:00,93.65,93.65,93.44,93.51,10029.0,81.4661,81.4661,81.2834,81.3443,10029.0
2017-08-15 12:00:00,93.51,93.59,93.51,93.52,11826.0,81.3443,81.4139,81.3443,81.353,11826.0
2017-08-15 12:30:00,93.51,93.65,93.46,93.56,8334.0,81.3443,81.4661,81.3008,81.3878,8334.0
2017-08-15 13:00:00,93.54,93.57,93.43,93.45,12731.0,81.3704,81.3965,81.2747,81.2921,12731.0
2017-08-15 13:30:00,93.45,93.64,93.39,93.55,20151.0,81.2921,81.4574,81.2399,81.3791,20151.0
2017-08-15 14:00:00,93.55,93.65,93.53,93.59,17192.0,81.3791,81.4661,81.3617,81.4139,17192.0
2017-08-15 14:30:00,93.58,93.6,93.51,93.55,21464.0,81.4052,81.4226,81.3443,81.3791,21464.0
2017-08-15 15:00:00,93.54,93.6,93.46,93.59,31343.0,81.3704,81.4226,81.3008,81.4139,31343.0
2017-08-15 15:30:00,93.59,93.66,93.5,93.52,90045.0,81.4139,81.4748,81.3356,81.353,90045.0
2017-08-16 09:30:00,93.79,93.98,93.76,93.82,19620.0,81.5879,81.7531,81.5618,81.614,19620.0
2017-08-16 10:00:00,93.84,94.0,93.82,93.92,13873.0,81.6314,81.7705,81.614,81.701,13873.0
2017-08-16 10:30:00,93.9,94.06,93.84,94.04,13904.0,81.6836,81.8227,81.6314,81.8053,13904.0
2017-08-16 11:00:00,94.06,94.3,94.04,94.14,27221.0,81.8227,82.0315,81.8053,81.8923,27221.0
2017-08-16 11:30:00,94.14,94.19,94.04,94.08,22023.0,81.8923,81.9358,81.8053,81.8401,22023.0
2017-08-16 12:00:00,94.05,94.2,94.04,94.16,18803.0,81.814,81.9445,81.8053,81.9097,18803.0
2017-08-16 12:30:00,94.18,94.2,94.14,94.19,10927.0,81.9271,81.9445,81.8923,81.9358,10927.0
2017-08-16 13:00:00,94.17,94.25,94.13,94.25,31700.0,81.9184,81.988,81.8836,81.988,31700.0
2017-08-16 13:30:00,94.25,94.52,94.23,94.4,30972.0,81.988,82.2229,81.9706,82.1185,30972.0
2017-08-16 14:00:00,94.38,94.59,94.38,94.44,20832.0,82.1011,82.2838,82.1011,82.1533,20832.0
2017-08-16 14:30:00,94.43,94.54,94.35,94.53,25744.0,82.1446,82.2403,82.075,82.2316,25744.0
2017-08-16 15:00:00,94.53,94.55,94.38,94.46,18744.0,82.2316,82.249,82.1011,82.1707,18744.0
2017-08-16 15:30:00,94.46,94.64,94.44,94.64,71855.0,82.1707,82.3273,82.1533,82.3273,71855.0
2017-08-17 09:30:00,94.44,94.55,94.14,94.14,13748.0,82.1533,82.249,81.8923,81.8923,13748.0
2017-08-17 10:00:00,94.19,94.2,93.93,93.93,11404.0,81.9358,81.9445,81.7096,81.7096,11404.0
2017-08-17 10:30:00,94.03,94.27,93.99,94.07,13458.0,81.7966,82.0054,81.7618,81.8314,13458.0
2017-08-17 11:00:00,94.1,94.25,94.02,94.08,11409.0,81.8575,81.988,81.7879,81.8401,11409.0
2017-08-17 11:30:00,94.09,94.11,93.96,94.02,7377.0,81.8488,81.8662,81.7357,81.7879,7377.0
2017-08-17 12:00:00,94.05,94.05,93.86,93.94,8130.0,81.814,81.814,81.6488,81.7183,8130.0
2017-08-17 12:30:00,93.92,93.95,93.74,93.8,6357.0,81.701,81.727,81.5444,81.5966,6357.0
2017-08-17 13:00:00,93.76,93.76,93.63,93.7,14327.0,81.5618,81.5618,81.4487,81.5096,14327.0
2017-08-17 13:30:00,93.74,93.77,93.53,93.59,10804.0,81.5444,81.5705,81.3617,81.4139,10804.0
2017-08-17 14:00:00,93.6,93.63,93.43,93.5,20927.0,81.4226,81.4487,81.2747,81.3356,20927.0
2017-08-17 14:30:00,93.49,93.53,93.39,93.53,15590.0,81.3269,81.3617,81.2399,81.3617,15590.0
2017-08-17 15:00:00,93.54,93.58,93.42,93.45,25210.0,81.3704,81.4052,81.266,81.2921,25210.0
2017-08-17 15:30:00,93.42,93.46,93.13,93.24,97686.0,81.266,81.3008,81.0137,81.1094,97686.0
2017-08-18 09:30:00,93.07,93.16,92.58,92.69,46680.0,80.9615,81.0398,80.5353,80.631,46680.0
2017-08-18 10:00:00,92.56,92.9,92.56,92.82,12873.0,80.5179,80.8137,80.5179,80.7441,12873.0
2017-08-18 10:30:00,92.86,92.93,92.75,92.93,7183.0,80.7789,80.8398,80.6832,80.8398,7183.0
2017-08-18 11:00:00,92.9,93.04,92.82,92.97,10552.0,80.8137,80.9354,80.7441,80.8745,10552.0
2017-08-18 11:30:00,92.98,93.1,92.98,93.05,5114.0,80.8832,80.9876,80.8832,80.9441,5114.0
2017-08-18 12:00:00,93.05,93.15,92.98,93.15,6470.0,80.9441,81.0311,80.8832,81.0311,6470.0
2017-08-18 12:30:00,93.14,93.25,93.1,93.2,5691.0,81.0224,81.1181,80.9876,81.0746,5691.0
2017-08-18 13:00:00,93.22,93.22,93.13,93.13,13356.0,81.092,81.092,81.0137,81.0137,13356.0
2017-08-18 13:30:00,93.14,93.17,92.98,92.98,7155.0,81.0224,81.0485,80.8832,80.8832,7155.0
2017-08-18 14:00:00,93.01,93.01,92.92,93.0,9900.0,80.9093,80.9093,80.8311,80.9006,9900.0
2017-08-18 14:30:00,92.99,93.11,92.99,93.05,9600.0,80.8919,80.9963,80.8919,80.9441,9600.0
2017-08-18 15:00:00,93.04,93.15,92.99,92.99,20462.0,80.9354,81.0311,80.8919,80.8919,20462.0
2017-08-18 15:30:00,93.01,93.14,92.95,93.01,82381.0,80.9093,81.0224,80.8571,80.9093,82381.0
2017-08-21 09:30:00,93.04,93.32,92.61,93.31,20308.0,80.9354,81.179,80.5614,81.1703,20308.0
2017-08-21 10:00:00,93.35,93.39,92.83,92.83,10542.0,81.2051,81.2399,80.7528,80.7528,10542.0
2017-08-21 10:30:00,92.85,93.19,92.85,93.03,5237.0,80.7702,81.0659,80.7702,80.9267,5237.0
2017-08-21 11:00:00,92.98,93.09,92.94,92.97,5688.0,80.8832,80.9789,80.8484,80.8745,5688.0
2017-08-21 11:30:00,92.97,92.98,92.85,92.88,3737.0,80.8745,80.8832,80.7702,80.7963,3737.0
2017-08-21 12:00:00,92.87,92.89,92.67,92.75,5973.0,80.7876,80.805,80.6136,80.6832,5973.0
2017-08-21 12:30:00,92.77,92.81,92.73,92.76,6391.0,80.7006,80.7354,80.6658,80.6919,6391.0
2017-08-21 13:00:00,92.79,92.8,92.63,92.64,5697.0,80.718,80.7267,80.5788,80.5875,5697.0
2017-08-21 13:30:00,92.63,92.75,92.54,92.69,8483.0,80.5788,80.6832,80.5005,80.631,8483.0
2017-08-21 14:00:00,92.68,92.68,92.5,92.53,12624.0,80.6223,80.6223,80.4657,80.4918,12624.0
2017-08-21 14:30:00,92.54,92.59,92.34,92.57,24009.0,80.5005,80.544,80.3265,80.5266,24009.0
2017-08-21 15:00:00,92.54,92.82,92.5,92.82,24710.0,80.5005,80.7441,80.4657,80.7441,24710.0
2017-08-21 15:30:00,92.82,92.99,92.78,92.81,80043.0,80.7441,80.8919,80.7093,80.7354,80043.0
2017-08-22 09:30:00,92.87,93.19,92.03,92.86,118071.0,80.7876,81.0659,80.0568,80.7789,118071.0
2017-08-22 10:00:00,92.88,93.05,92.84,93.0,21152.0,80.7963,80.9441,80.7615,80.9006,21152.0
2017-08-22 10:30:00,93.0,93.24,92.99,93.17,18262.0,80.9006,81.1094,80.8919,81.0485,18262.0
2017-08-22 11:00:00,93.18,93.18,92.94,92.99,27391.0,81.0572,81.0572,80.8484,80.8919,27391.0
2017-08-22 11:30:00,92.99,93.26,92.99,93.12,18419.0,80.8919,81.1268,80.8919,81.005,18419.0
2017-08-22 12:00:00,93.13,93.16,93.07,93.09,12867.0,81.0137,81.0398,80.9615,80.9789,12867.0
2017-08-22 12:30:00,93.11,93.22,93.04,93.13,20415.0,80.9963,81.092,80.9354,81.0137,20415.0
2017-08-22 13:00:00,93.12,93.21,93.11,93.16,14832.0,81.005,81.0833,80.9963,81.0398,14832.0
2017-08-22 13:30:00,93.15,93.18,93.03,93.05,23837.0,81.0311,81.0572,80.9267,80.9441,23837.0
2017-08-22 14:00:00,93.07,93.14,93.0,93.12,24839.0,80.9615,81.0224,80.9006,81.005,24839.0
2017-08-22 14:30:00,93.15,93.22,93.07,93.07,30032.0,81.0311,81.092,80.9615,80.9615,30032.0
2017-08-22 15:00:00,93.07,93.15,93.02,93.14,32404.0,80.9615,81.0311,80.918,81.0224,32404.0
2017-08-22 15:30:00,93.15,93.26,93.1,93.19,92290.0,81.0311,81.1268,80.9876,81.0659,92290.0
2017-08-23 09:30:00,92.96,93.97,92.84,93.46,36927.0,80.8658,81.7444,80.7615,81.3008,36927.0
2017-08-23 10:00:00,93.45,93.57,93.29,93.36,17283.0,81.2921,81.3965,81.1529,81.2138,17283.0
2017-08-23 10:30:00,93.37,93.42,93.2,93.24,18149.0,81.2225,81.266,81.0746,81.1094,18149.0
2017-08-23 11:00:00,93.24,93.66,93.24,93.63,29605.0,81.1094,81.4748,81.1094,81.4487,29605.0
2017-08-23 11:30:00,93.63,93.73,93.51,93.64,19000.0,81.4487,81.5357,81.3443,81.4574,19000.0
2017-08-23 12:00:00,93.68,93.71,93.57,93.62,12224.0,81.4922,81.5183,81.3965,81.44,12224.0
2017-08-23 12:30:00,93.62,93.65,93.43,93.48,10827.0,81.44,81.4661,81.2747,81.3182,10827.0
2017-08-23 13:00:00,93.44,93.82,93.44,93.56,19643.0,81.2834,81.614,81.2834,81.3878,19643.0
2017-08-23 13:30:00,93.56,93.58,93.16,93.21,23375.0,81.3878,81.4052,81.0398,81.0833,23375.0
2017-08-23 14:00:00,93.23,93.3,92.99,93.0,30973.0,81.1007,81.1616,80.8919,80.9006,30973.0
2017-08-23 14:30:00,92.99,93.05,92.85,92.9,34722.0,80.8919,80.9441,80.7702,80.8137,34722.0
2017-08-23 15:00:00,92.9,93.17,92.87,93.12,36681.0,80.8137,81.0485,80.7876,81.005,36681.0
2017-08-23 15:30:00,93.13,93.26,92.94,93.01,138488.0,81.0137,81.1268,80.8484,80.9093,138488.0
2017-08-24 09:30:00,93.44,93.45,92.96,92.96,22322.0,81.2834,81.2921,80.8658,80.8658,22322.0
2017-08-24 10:00:00,92.94,93.09,92.78,92.92,15982.0,80.8484,80.9789,80.7093,80.8311,15982.0
2017-08-24 10:30:00,92.88,93.03,92.86,92.9,10681.0,80.7963,80.9267,80.7789,80.8137,10681.0
2017-08-24 11:00:00,92.9,92.9,92.47,92.48,16525.0,80.8137,80.8137,80.4396,80.4483,16525.0
2017-08-24 11:30:00,92.45,92.71,92.41,92.71,14173.0,80.4222,80.6484,80.3874,80.6484,14173.0
2017-08-24 12:00:00,92.76,92.8,92.73,92.8,7036.0,80.6919,80.7267,80.6658,80.7267,7036.0
2017-08-24 12:30:00,92.8,92.88,92.8,92.86,5546.0,80.7267,80.7963,80.7267,80.7789,5546.0
2017-08-24 13:00:00,92.87,93.0,92.86,92.89,6400.0,80.7876,80.9006,80.7789,80.805,6400.0
2017-08-24 13:30:00,92.87,92.91,92.81,92.89,8514.0,80.7876,80.8224,80.7354,80.805,8514.0
2017-08-24 14:00:00,92.89,92.93,92.76,92.9,22251.0,80.805,80.8398,80.6919,80.8137,22251.0
2017-08-24 14:30:00,92.92,92.97,92.88,92.93,10811.0,80.8311,80.8745,80.7963,80.8398,10811.0
2017-08-24 15:00:00,92.9,93.16,92.86,93.13,26178.0,80.8137,81.0398,80.7789,81.0137,26178.0
2017-08-24 15:30:00,93.11,93.15,92.9,92.95,81863.0,80.9963,81.0311,80.8137,80.8571,81863.0
2017-08-25 09:30:00,93.39,93.5,93.0,93.42,10090.0,81.2399,81.3356,80.9006,81.266,10090.0
2017-08-25 10:00:00,93.51,93.67,93.39,93.58,7351.0,81.3443,81.4835,81.2399,81.4052,7351.0
2017-08-25 10:30:00,93.58,93.62,93.5,93.53,9604.0,81.4052,81.44,81.3356,81.3617,9604.0
2017-08-25 11:00:00,93.53,93.53,93.3,93.45,6510.0,81.3617,81.3617,81.1616,81.2921,6510.0
2017-08-25 11:30:00,93.45,93.53,93.36,93.49,8701.0,81.2921,81.3617,81.2138,81.3269,8701.0
2017-08-25 12:00:00,93.46,93.65,93.46,93.65,4200.0,81.3008,81.4661,81.3008,81.4661,4200.0
2017-08-25 12:30:00,93.68,93.71,93.63,93.64,4420.0,81.4922,81.5183,81.4487,81.4574,4420.0
2017-08-25 13:00:00,93.68,93.72,93.65,93.69,3945.0,81.4922,81.527,81.4661,81.5009,3945.0
2017-08-25 13:30:00,93.69,93.72,93.67,93.71,4001.0,81.5009,81.527,81.4835,81.5183,4001.0
2017-08-25 14:00:00,93.69,93.81,93.68,93.78,7207.0,81.5009,81.6053,81.4922,81.5792,7207.0
2017-08-25 14:30:00,93.8,93.81,93.77,93.78,5500.0,81.5966,81.6053,81.5705,81.5792,5500.0
2017-08-25 15:00:00,93.76,93.86,93.72,93.8,14778.0,81.5618,81.6488,81.527,81.5966,14778.0
2017-08-25 15:30:00,93.8,93.81,93.62,93.7,62777.0,81.5966,81.6053,81.44,81.5096,62777.0
2017-08-28 09:30:00,94.0,94.0,93.5,93.53,8864.0,81.7705,81.7705,81.3356,81.3617,8864.0
2017-08-28 10:00:00,93.38,93.63,93.38,93.55,22668.0,81.2312,81.4487,81.2312,81.3791,22668.0
2017-08-28 10:30:00,93.53,93.54,93.32,93.41,13557.0,81.3617,81.3704,81.179,81.2573,13557.0
2017-08-28 11:00:00,93.37,93.57,93.37,93.43,11591.0,81.2225,81.3965,81.2225,81.2747,11591.0
2017-08-28 11:30:00,93.39,93.53,93.34,93.45,20943.0,81.2399,81.3617,81.1964,81.2921,20943.0
2017-08-28 12:00:00,93.46,93.88,93.45,93.58,26416.0,81.3008,81.6662,81.2921,81.4052,26416.0
2017-08-28 12:30:00,93.6,93.65,93.53,93.63,15783.0,81.4226,81.4661,81.3617,81.4487,15783.0
2017-08-28 13:00:00,93.58,93.64,93.44,93.47,13201.0,81.4052,81.4574,81.2834,81.3095,13201.0
2017-08-28 13:30:00,93.48,93.52,93.39,93.41,17927.0,81.3182,81.353,81.2399,81.2573,17927.0
2017-08-28 14:00:00,93.47,93.5,93.42,93.47,12231.0,81.3095,81.3356,81.266,81.3095,12231.0
2017-08-28 14:30:00,93.45,93.46,93.33,93.33,12161.0,81.2921,81.3008,81.1877,81.1877,12161.0
2017-08-28 15:00:00,93.34,93.42,93.34,93.39,19044.0,81.1964,81.266,81.1964,81.2399,19044.0
2017-08-28 15:30:00,93.4,93.42,93.24,93.3,78627.0,81.2486,81.266,81.1094,81.1616,78627.0
2017-08-29 09:30:00,93.18,93.36,93.05,93.22,29871.0,81.0572,81.2138,80.9441,81.092,29871.0
2017-08-29 10:00:00,93.21,93.24,93.09,93.15,41432.0,81.0833,81.1094,80.9789,81.0311,41432.0
2017-08-29 10:30:00,93.17,93.38,93.15,93.38,10650.0,81.0485,81.2312,81.0311,81.2312,10650.0
2017-08-29 11:00:00,93.39,93.39,93.2,93.34,11491.0,81.2399,81.2399,81.0746,81.1964,11491.0
2017-08-29 11:30:00,93.27,93.39,93.27,93.33,30441.0,81.1355,81.2399,81.1355,81.1877,30441.0
2017-08-29 12:00:00,93.34,93.37,93.29,93.33,8662.0,81.1964,81.2225,81.1529,81.1877,8662.0
2017-08-29 12:30:00,93.33,93.43,93.31,93.34,28476.0,81.1877,81.2747,81.1703,81.1964,28476.0
2017-08-29 13:00:00,93.34,93.39,93.26,93.31,18139.0,81.1964,81.2399,81.1268,81.1703,18139.0
2017-08-29 13:30:00,93.31,93.37,93.3,93.36,15548.0,81.1703,81.2225,81.1616,81.2138,15548.0
2017-08-29 14:00:00,93.37,93.65,93.37,93.64,30955.0,81.2225,81.4661,81.2225,81.4574,30955.0
2017-08-29 14:30:00,93.66,93.69,93.43,93.43,19063.0,81.4748,81.5009,81.2747,81.2747,19063.0
2017-08-29 15:00:00,93.44,93.56,93.41,93.56,15872.0,81.2834,81.3878,81.2573,81.3878,15872.0
2017-08-29 15:30:00,93.56,93.57,93.43,93.51,60175.0,81.3878,81.3965,81.2747,81.3443,60175.0
2017-08-30 09:30:00,93.48,93.87,93.48,93.8,23947.0,81.3182,81.6575,81.3182,81.5966,23947.0
2017-08-30 10:00:00,93.82,93.85,93.68,93.72,6756.0,81.614,81.6401,81.4922,81.527,6756.0
2017-08-30 10:30:00,93.74,93.86,93.67,93.72,15564.0,81.5444,81.6488,81.4835,81.527,15564.0
2017-08-30 11:00:00,93.7,93.7,93.51,93.57,28005.0,81.5096,81.5096,81.3443,81.3965,28005.0
2017-08-30 11:30:00,93.56,93.69,93.41,93.51,31969.0,81.3878,81.5009,81.2573,81.3443,31969.0
2017-08-30 12:00:00,93.54,93.67,93.46,93.64,19230.0,81.3704,81.4835,81.3008,81.4574,19230.0
2017-08-30 12:30:00,93.64,93.67,93.6,93.64,14823.0,81.4574,81.4835,81.4226,81.4574,14823.0
2017-08-30 13:00:00,93.65,93.69,93.6,93.69,15016.0,81.4661,81.5009,81.4226,81.5009,15016.0
2017-08-30 13:30:00,93.7,94.0,93.7,93.98,16454.0,81.5096,81.7705,81.5096,81.7531,16454.0
2017-08-30 14:00:00,93.96,94.1,93.95,94.08,16468.0,81.7357,81.8575,81.727,81.8401,16468.0
2017-08-30 14:30:00,94.08,94.12,94.0,94.07,11513.0,81.8401,81.8749,81.7705,81.8314,11513.0
2017-08-30 15:00:00,94.07,94.08,93.95,94.0,28021.0,81.8314,81.8401,81.727,81.7705,28021.0
2017-08-30 15:30:00,94.01,94.1,93.93,94.02,70683.0,81.7792,81.8575,81.7096,81.7879,70683.0
2017-08-31 09:30:00,94.13,94.62,93.96,94.28,23358.0,81.8836,82.3099,81.7357,82.0141,23358.0
2017-08-31 10:00:00,94.31,94.35,94.15,94.26,3898.0,82.0402,82.075,81.901,81.9967,3898.0
2017-08-31 10:30:00,94.28,94.64,94.17,94.47,29359.0,82.0141,82.3273,81.9184,82.1794,29359.0
2017-08-31 11:00:00,94.46,94.75,94.46,94.74,9384.0,82.1707,82.423,82.1707,82.4143,9384.0
2017-08-31 11:30:00,94.73,94.74,94.52,94.57,11890.0,82.4056,82.4143,82.2229,82.2664,11890.0
2017-08-31 12:00:00,94.58,94.58,94.41,94.43,8383.0,82.2751,82.2751,82.1272,82.1446,8383.0
2017-08-31 12:30:00,94.41,94.46,94.24,94.25,13774.0,82.1272,82.1707,81.9793,81.988,13774.0
2017-08-31 13:00:00,94.25,94.27,94.16,94.16,10350.0,81.988,82.0054,81.9097,81.9097,10350.0
2017-08-31 13:30:00,94.19,94.34,94.16,94.33,11226.0,81.9358,82.0663,81.9097,82.0576,11226.0
2017-08-31 14:00:00,94.34,94.34,94.2,94.33,13052.0,82.0663,82.0663,81.9445,82.0576,13052.0
2017-08-31 14:30:00,94.35,94.41,94.28,94.4,25230.0,82.075,82.1272,82.0141,82.1185,25230.0
2017-08-31 15:00:00,94.4,94.4,94.1,94.12,28845.0,82.1185,82.1185,81.8575,81.8749,28845.0
2017-08-31 15:30:00,94.12,94.31,94.07,94.25,122565.0,81.8749,82.0402,81.8314,81.988,122565.0
2017-09-01 09:30:00,94.28,94.71,94.26,94.6,21798.0,82.4026,82.7784,82.3851,82.6822,21798.0
2017-09-01 10:00:00,94.65,94.71,94.48,94.57,8785.0,82.7259,82.7784,82.5774,82.656,8785.0
2017-09-01 10:30:00,94.59,94.66,94.43,94.52,19689.0,82.6735,82.7347,82.5337,82.6123,19689.0
2017-09-01 11:00:00,94.53,94.72,94.46,94.5,16710.0,82.6211,82.7871,82.5599,82.5948,16710.0
2017-09-01 11:30:00,94.51,94.57,94.29,94.54,13632.0,82.6036,82.656,82.4113,82.6298,13632.0
2017-09-01 12:00:00,94.55,94.66,94.49,94.49,8752.0,82.6385,82.7347,82.5861,82.5861,8752.0
2017-09-01 12:30:00,94.45,94.63,94.45,94.6,6868.0,82.5511,82.7085,82.5511,82.6822,6868.0
2017-09-01 13:00:00,94.61,94.67,94.57,94.67,7855.0,82.691,82.7434,82.656,82.7434,7855.0
2017-09-01 13:30:00,94.67,94.81,94.67,94.79,11076.0,82.7434,82.8658,82.7434,82.8483,11076.0
2017-09-01 14:00:00,94.79,94.79,94.66,94.68,11102.0,82.8483,82.8483,82.7347,82.7522,11102.0
2017-09-01 14:30:00,94.7,94.98,94.69,94.84,22200.0,82.7696,83.0144,82.7609,82.892,22200.0
2017-09-01 15:00:00,94.86,94.99,94.86,94.93,24812.0,82.9095,83.0231,82.9095,82.9707,24812.0
2017-09-01 15:30:00,94.95,95.0,94.87,94.91,103744.0,82.9882,83.0319,82.9182,82.9532,103744.0
2017-09-05 09:30:00,94.86,95.43,94.63,95.27,41481.0,82.9095,83.4077,82.7085,83.2678,41481.0
2017-09-05 10:00:00,95.27,95.37,95.06,95.09,19246.0,83.2678,83.3552,83.0843,83.1105,19246.0
2017-09-05 10:30:00,95.1,95.1,94.75,94.91,22180.0,83.1193,83.1193,82.8134,82.9532,22180.0
2017-09-05 11:00:00,94.9,94.9,94.7,94.83,20056.0,82.9445,82.9445,82.7696,82.8833,20056.0
2017-09-05 11:30:00,94.87,95.02,94.8,94.92,17737.0,82.9182,83.0493,82.8571,82.9619,17737.0
2017-09-05 12:00:00,94.94,94.96,94.68,94.73,14279.0,82.9794,82.9969,82.7522,82.7959,14279.0
2017-09-05 12:30:00,94.69,94.71,94.41,94.45,19356.0,82.7609,82.7784,82.5162,82.5511,19356.0
2017-09-05 13:00:00,94.45,94.52,94.27,94.4,16937.0,82.5511,82.6123,82.3938,82.5074,16937.0
2017-09-05 13:30:00,94.4,94.58,94.36,94.55,15642.0,82.5074,82.6648,82.4725,82.6385,15642.0
2017-09-05 14:00:00,94.58,95.01,94.49,94.96,58968.0,82.6648,83.0406,82.5861,82.9969,58968.0
2017-09-05 14:30:00,94.97,94.98,94.75,94.85,19987.0,83.0056,83.0144,82.8134,82.9008,19987.0
2017-09-05 15:00:00,94.85,94.93,94.77,94.89,27240.0,82.9008,82.9707,82.8308,82.9357,27240.0
2017-09-05 15:30:00,94.89,94.9,94.62,94.8,136115.0,82.9357,82.9445,82.6997,82.8571,136115.0
2017-09-06 09:30:00,94.89,95.14,94.24,94.32,40528.0,82.9357,83.1542,82.3676,82.4375,40528.0
2017-09-06 10:00:00,94.34,94.38,93.63,93.68,33770.0,82.455,82.49,81.8344,81.8781,33770.0
2017-09-06 10:30:00,93.7,93.7,93.12,93.23,44985.0,81.8956,81.8956,81.3887,81.4848,44985.0
2017-09-06 11:00:00,93.25,93.25,92.57,92.57,90460.0,81.5023,81.5023,80.908,80.908,90460.0
2017-09-06 11:30:00,92.57,92.95,92.44,92.77,56517.0,80.908,81.2401,80.7944,81.0828,56517.0
2017-09-06 12:00:00,92.73,92.93,92.41,92.62,28406.0,81.0478,81.2226,80.7681,80.9517,28406.0
2017-09-06 12:30:00,92.58,92.88,92.48,92.51,28418.0,80.9167,81.1789,80.8293,80.8555,28418.0
2017-09-06 13:00:00,92.52,92.58,92.42,92.52,25436.0,80.8643,80.9167,80.7769,80.8643,25436.0
2017-09-06 13:30:00,92.51,92.51,92.22,92.28,42638.0,80.8555,80.8555,80.6021,80.6545,42638.0
2017-09-06 14:00:00,92.31,92.7,92.28,92.65,49409.0,80.6807,81.0216,80.6545,80.9779,49409.0
2017-09-06 14:30:00,92.63,93.13,92.63,92.86,42067.0,80.9604,81.3974,80.9604,81.1615,42067.0
2017-09-06 15:00:00,92.86,93.27,92.79,93.18,63163.0,81.1615,81.5198,81.1003,81.4411,63163.0
2017-09-06 15:30:00,93.18,93.31,92.99,93.07,107985.0,81.4411,81.5548,81.2751,81.345,107985.0
2017-09-07 09:30:00,93.04,93.23,92.32,92.6,34289.0,81.3188,81.4848,80.6895,80.9342,34289.0
2017-09-07 10:00:00,92.71,92.71,92.2,92.3,38026.0,81.0304,81.0304,80.5846,80.672,38026.0
2017-09-07 10:30:00,92.31,92.34,92.05,92.2,31559.0,80.6807,80.707,80.4535,80.5846,31559.0
2017-09-07 11:00:00,92.23,92.37,92.11,92.22,35647.0,80.6108,80.7332,80.5059,80.6021,35647.0
2017-09-07 11:30:00,92.2,92.55,92.12,92.13,49268.0,80.5846,80.8905,80.5147,80.5234,49268.0
2017-09-07 12:00:00,92.09,92.4,91.98,92.22,45760.0,80.4885,80.7594,80.3923,80.6021,45760.0
2017-09-07 12:30:00,92.2,92.48,92.2,92.48,15785.0,80.5846,80.8293,80.5846,80.8293,15785.0
2017-09-07 13:00:00,92.46,92.58,92.37,92.39,18064.0,80.8118,80.9167,80.7332,80.7507,18064.0
2017-09-07 13:30:00,92.39,92.66,92.23,92.41,50225.0,80.7507,80.9866,80.6108,80.7681,50225.0
2017-09-07 14:00:00,92.46,92.73,92.46,92.66,34371.0,80.8118,81.0478,80.8118,80.9866,34371.0
2017-09-07 14:30:00,92.68,92.68,92.49,92.65,30828.0,81.0041,81.0041,80.8381,80.9779,30828.0
2017-09-07 15:00:00,92.63,93.03,92.41,92.57,60618.0,80.9604,81.31,80.7681,80.908,60618.0
2017-09-07 15:30:00,92.59,92.9,92.56,92.68,153535.0,80.9255,81.1964,80.8992,81.0041,153535.0
2017-09-08 09:30:00,92.81,92.81,92.58,92.61,15595.0,81.1178,81.1178,80.9167,80.9429,15595.0
2017-09-08 10:00:00,92.68,92.97,92.58,92.82,10542.0,81.0041,81.2576,80.9167,81.1265,10542.0
2017-09-08 10:30:00,92.8,93.17,92.78,93.11,10792.0,81.109,81.4324,81.0915,81.38,10792.0
2017-09-08 11:00:00,93.1,93.34,93.07,93.21,14701.0,81.3712,81.581,81.345,81.4674,14701.0
2017-09-08 11:30:00,93.2,93.41,93.19,93.4,9357.0,81.4586,81.6422,81.4499,81.6334,9357.0
2017-09-08 12:00:00,93.42,93.46,93.39,93.43,10042.0,81.6509,81.6859,81.6247,81.6596,10042.0
2017-09-08 12:30:00,93.45,93.61,93.45,93.54,10513.0,81.6771,81.817,81.6771,81.7558,10513.0
2017-09-08 13:00:00,93.56,93.57,93.38,93.47,6143.0,81.7733,81.782,81.6159,81.6946,6143.0
2017-09-08 13:30:00,93.45,93.6,93.42,93.47,12036.0,81.6771,81.8082,81.6509,81.6946,12036.0
2017-09-08 14:00:00,93.5,93.51,93.25,93.27,15754.0,81.7208,81.7296,81.5023,81.5198,15754.0
2017-09-08 14:30:00,93.28,93.34,93.23,93.32,10581.0,81.5285,81.581,81.4848,81.5635,10581.0
2017-09-08 15:00:00,93.32,93.34,93.11,93.15,18332.0,81.5635,81.581,81.38,81.4149,18332.0
2017-09-08 15:30:00,93.15,93.25,93.06,93.21,52226.0,81.4149,81.5023,81.3363,81.4674,52226.0
2017-09-11 09:30:00,93.67,93.89,93.04,93.24,32049.0,81.8694,82.0617,81.3188,81.4936,32049.0
2017-09-11 10:00:00,93.28,93.66,93.28,93.47,18291.0,81.5285,81.8607,81.5285,81.6946,18291.0
2017-09-11 10:30:00,93.44,93.48,93.24,93.31,17269.0,81.6684,81.7033,81.4936,81.5548,17269.0
2017-09-11 11:00:00,93.35,93.71,93.34,93.71,20389.0,81.5897,81.9044,81.581,81.9044,20389.0
2017-09-11 11:30:00,93.69,93.72,93.4,93.41,19274.0,81.8869,81.9131,81.6334,81.6422,19274.0
2017-09-11 12:00:00,93.4,93.55,93.32,93.4,14504.0,81.6334,81.7645,81.5635,81.6334,14504.0
2017-09-11 12:30:00,93.4,93.64,93.35,93.49,18765.0,81.6334,81.8432,81.5897,81.7121,18765.0
2017-09-11 13:00:00,93.44,93.74,93.4,93.7,19453.0,81.6684,81.9306,81.6334,81.8956,19453.0
2017-09-11 13:30:00,93.69,93.82,93.52,93.65,22117.0,81.8869,82.0005,81.7383,81.8519,22117.0
2017-09-11 14:00:00,93.65,93.73,93.55,93.65,28460.0,81.8519,81.9219,81.7645,81.8519,28460.0
2017-09-11 14:30:00,93.65,93.84,93.65,93.73,17566.0,81.8519,82.018,81.8519,81.9219,17566.0
2017-09-11 15:00:00,93.7,94.08,93.57,93.68,61245.0,81.8956,82.2278,81.782,81.8781,61245.0
2017-09-11 15:30:00,93.68,94.24,93.67,94.15,123119.0,81.8781,82.3676,81.8694,82.2889,123119.0
2017-09-12 09:30:00,94.51,94.87,94.12,94.35,34103.0,82.6036,82.9182,82.2627,82.4637,34103.0
2017-09-12 10:00:00,94.39,94.47,94.27,94.45,12287.0,82.4987,82.5686,82.3938,82.5511,12287.0
2017-09-12 10:30:00,94.42,94.67,94.31,94.57,23276.0,82.5249,82.7434,82.4288,82.656,23276.0
2017-09-12 11:00:00,94.56,95.08,94.38,95.08,36253.0,82.6473,83.1018,82.49,83.1018,36253.0
2017-09-12 11:30:00,95.12,95.17,95.01,95.08,20119.0,83.1367,83.1804,83.0406,83.1018,20119.0
2017-09-12 12:00:00,95.07,95.27,94.99,95.24,20824.0,83.093,83.2678,83.0231,83.2416,20824.0
2017-09-12 12:30:00,95.23,95.52,95.23,95.34,35965.0,83.2329,83.4863,83.2329,83.329,35965.0
2017-09-12 13:00:00,95.31,95.41,95.2,95.28,25657.0,83.3028,83.3902,83.2067,83.2766,25657.0
2017-09-12 13:30:00,95.29,95.32,95.04,95.05,21181.0,83.2853,83.3115,83.0668,83.0756,21181.0
2017-09-12 14:00:00,95.08,95.15,94.95,95.15,19042.0,83.1018,83.163,82.9882,83.163,19042.0
2017-09-12 14:30:00,95.16,95.31,95.15,95.26,17027.0,83.1717,83.3028,83.163,83.2591,17027.0
2017-09-12 15:00:00,95.25,95.35,95.2,95.25,27876.0,83.2504,83.3378,83.2067,83.2504,27876.0
2017-09-12 15:30:00,95.18,95.31,95.06,95.24,66106.0,83.1892,83.3028,83.0843,83.2416,66106.0
2017-09-13 09:30:00,95.12,95.21,94.02,94.19,33591.0,83.1367,83.2154,82.1753,82.3239,33591.0
2017-09-13 10:00:00,94.28,94.92,94.28,94.74,12322.0,82.4026,82.9619,82.4026,82.8046,12322.0
2017-09-13 10:30:00,94.75,95.1,94.64,95.02,25898.0,82.8134,83.1193,82.7172,83.0493,25898.0
2017-09-13 11:00:00,95.05,95.37,95.04,95.19,27807.0,83.0756,83.3552,83.0668,83.1979,27807.0
2017-09-13 11:30:00,95.14,95.35,95.03,95.03,21690.0,83.1542,83.3378,83.0581,83.0581,21690.0
2017-09-13 12:00:00,94.89,95.04,94.82,95.04,14075.0,82.9357,83.0668,82.8745,83.0668,14075.0
2017-09-13 12:30:00,95.06,95.53,95.02,95.19,24442.0,83.0843,83.4951,83.0493,83.1979,24442.0
2017-09-13 13:00:00,95.18,95.27,95.06,95.09,12986.0,83.1892,83.2678,83.0843,83.1105,12986.0
2017-09-13 13:30:00,95.09,95.43,95.03,95.16,16515.0,83.1105,83.4077,83.0581,83.1717,16515.0
2017-09-13 14:00:00,95.15,95.44,95.15,95.37,18400.0,83.163,83.4164,83.163,83.3552,18400.0
2017-09-13 14:30:00,95.38,95.6,95.38,95.6,33288.0,83.364,83.5563,83.364,83.5563,33288.0
2017-09-13 15:00:00,95.56,95.59,95.04,95.07,42483.0,83.5213,83.5475,83.0668,83.093,42483.0
2017-09-13 15:30:00,95.05,95.18,94.96,95.01,92041.0,83.0756,83.1892,82.9969,83.0406,92041.0
2017-09-14 09:30:00,94.99,95.51,94.67,95.41,48455.0,83.0231,83.4776,82.7434,83.3902,48455.0
2017-09-14 10:00:00,95.45,95.58,95.22,95.29,19222.0,83.4252,83.5388,83.2241,83.2853,19222.0
2017-09-14 10:30:00,95.23,95.56,95.12,95.44,26562.0,83.2329,83.5213,83.1367,83.4164,26562.0
2017-09-14 11:00:00,95.39,95.47,95.3,95.42,17654.0,83.3727,83.4426,83.2941,83.3989,17654.0
2017-09-14 11:30:00,95.43,96.11,95.43,95.84,31124.0,83.4077,84.002,83.4077,83.766,31124.0
2017-09-14 12:00:00,95.82,95.91,95.74,95.86,15590.0,83.7486,83.8272,83.6786,83.7835,15590.0
2017-09-14 12:30:00,95.84,95.91,95.74,95.81,18265.0,83.766,83.8272,83.6786,83.7398,18265.0
2017-09-14 13:00:00,95.83,95.9,95.74,95.86,17007.0,83.7573,83.8185,83.6786,83.7835,17007.0
2017-09-14 13:30:00,95.84,95.98,95.75,95.96,14810.0,83.766,83.8884,83.6874,83.8709,14810.0
2017-09-14 14:00:00,95.93,95.97,95.77,95.82,19022.0,83.8447,83.8797,83.7049,83.7486,19022.0
2017-09-14 14:30:00,95.86,95.98,95.76,95.81,22242.0,83.7835,83.8884,83.6961,83.7398,22242.0
2017-09-14 15:00:00,95.81,95.82,95.67,95.69,25048.0,83.7398,83.7486,83.6174,83.6349,25048.0
2017-09-14 15:30:00,95.7,95.79,95.61,95.78,91248.0,83.6437,83.7223,83.565,83.7136,91248.0
2017-09-15 09:30:00,95.97,97.11,95.96,96.95,147710.0,83.8797,84.876,83.8709,84.7362,147710.0
2017-09-15 10:00:00,96.97,97.0,96.42,96.59,25214.0,84.7537,84.7799,84.273,84.4215,25214.0
2017-09-15 10:30:00,96.57,97.0,96.53,96.8,24761.0,84.4041,84.7799,84.3691,84.6051,24761.0
2017-09-15 11:00:00,96.76,96.76,96.38,96.5,21587.0,84.5701,84.5701,84.238,84.3429,21587.0
2017-09-15 11:30:00,96.53,96.64,96.39,96.54,15604.0,84.3691,84.4652,84.2467,84.3778,15604.0
2017-09-15 12:00:00,96.53,96.68,96.53,96.64,12058.0,84.3691,84.5002,84.3691,84.4652,12058.0
2017-09-15 12:30:00,96.63,96.68,96.55,96.58,10836.0,84.4565,84.5002,84.3866,84.4128,10836.0
2017-09-15 13:00:00,96.61,96.7,96.58,96.66,10359.0,84.439,84.5177,84.4128,84.4827,10359.0
2017-09-15 13:30:00,96.68,96.77,96.61,96.61,15935.0,84.5002,84.5789,84.439,84.439,15935.0
2017-09-15 14:00:00,96.61,96.62,96.55,96.6,13202.0,84.439,84.4478,84.3866,84.4303,13202.0
2017-09-15 14:30:00,96.59,96.68,96.57,96.64,16737.0,84.4215,84.5002,84.4041,84.4652,16737.0
2017-09-15 15:00:00,96.65,96.71,96.59,96.63,23405.0,84.474,84.5264,84.4215,84.4565,23405.0
2017-09-15 15:30:00,96.62,96.87,96.59,96.83,136534.0,84.4478,84.6663,84.4215,84.6313,136534.0
2017-09-18 09:30:00,97.02,97.99,97.02,97.95,41850.0,84.7974,85.6452,84.7974,85.6102,41850.0
2017-09-18 10:00:00,97.9,98.15,97.66,97.9,37461.0,85.5665,85.785,85.3567,85.5665,37461.0
2017-09-18 10:30:00,97.95,98.11,97.88,97.99,27727.0,85.6102,85.7501,85.549,85.6452,27727.0
2017-09-18 11:00:00,98.01,98.29,97.84,98.26,21072.0,85.6627,85.9074,85.5141,85.8812,21072.0
2017-09-18 11:30:00,98.22,98.74,98.22,98.62,61805.0,85.8462,86.3007,85.8462,86.1958,61805.0
2017-09-18 12:00:00,98.65,98.74,98.47,98.65,40721.0,86.222,86.3007,86.0647,86.222,40721.0
2017-09-18 12:30:00,98.63,98.64,98.32,98.38,33076.0,86.2045,86.2133,85.9336,85.986,33076.0
2017-09-18 13:00:00,98.4,98.77,98.39,98.77,34359.0,86.0035,86.3269,85.9948,86.3269,34359.0
2017-09-18 13:30:00,98.74,99.07,98.67,99.05,58180.0,86.3007,86.5891,86.2395,86.5716,58180.0
2017-09-18 14:00:00,99.04,99.26,98.94,98.98,64985.0,86.5629,86.7552,86.4755,86.5105,64985.0
2017-09-18 14:30:00,99.03,99.07,98.82,98.93,42913.0,86.5542,86.5891,86.3706,86.4668,42913.0
2017-09-18 15:00:00,98.9,98.94,98.71,98.88,40696.0,86.4405,86.4755,86.2745,86.4231,40696.0
2017-09-18 15:30:00,98.87,99.05,98.85,98.95,121023.0,86.4143,86.5716,86.3968,86.4842,121023.0
2017-09-19 09:30:00,99.11,99.19,98.17,98.17,34961.0,86.6241,86.694,85.8025,85.8025,34961.0
2017-09-19 10:00:00,98.25,98.78,98.06,98.55,31969.0,85.8724,86.3356,85.7064,86.1346,31969.0
2017-09-19 10:30:00,98.59,98.59,98.42,98.52,21434.0,86.1696,86.1696,86.021,86.1084,21434.0
2017-09-19 11:00:00,98.51,98.51,98.15,98.36,32257.0,86.0997,86.0997,85.785,85.9686,32257.0
2017-09-19 11:30:00,98.39,98.53,98.28,98.49,25525.0,85.9948,86.1171,85.8986,86.0822,25525.0
2017-09-19 12:00:00,98.48,98.67,98.41,98.54,23630.0,86.0734,86.2395,86.0123,86.1259,23630.0
2017-09-19 12:30:00,98.51,98.57,98.4,98.54,28358.0,86.0997,86.1521,86.0035,86.1259,28358.0
2017-09-19 13:00:00,98.53,98.57,98.47,98.49,16950.0,86.1171,86.1521,86.0647,86.0822,16950.0
2017-09-19 13:30:00,98.51,98.56,98.44,98.47,21978.0,86.0997,86.1434,86.0385,86.0647,21978.0
2017-09-19 14:00:00,98.47,98.54,98.46,98.5,19292.0,86.0647,86.1259,86.056,86.0909,19292.0
2017-09-19 14:30:00,98.51,98.67,98.46,98.61,23790.0,86.0997,86.2395,86.056,86.1871,23790.0
2017-09-19 15:00:00,98.61,98.72,98.57,98.59,36408.0,86.1871,86.2832,86.1521,86.1696,36408.0
2017-09-19 15:30:00,98.6,98.71,98.41,98.5,97923.0,86.1783,86.2745,86.0123,86.0909,97923.0
2017-09-20 09:30:00,98.47,99.0,98.37,98.88,23060.0,86.0647,86.5279,85.9773,86.4231,23060.0
2017-09-20 10:00:00,98.81,98.83,98.36,98.74,15314.0,86.3619,86.3794,85.9686,86.3007,15314.0
2017-09-20 10:30:00,98.69,99.05,98.69,98.81,14837.0,86.257,86.5716,86.257,86.3619,14837.0
2017-09-20 11:00:00,98.79,99.12,98.66,98.92,15231.0,86.3444,86.6328,86.2308,86.458,15231.0
2017-09-20 11:30:00,98.92,99.26,98.81,99.22,12293.0,86.458,86.7552,86.3619,86.7202,12293.0
2017-09-20 12:00:00,99.14,99.14,98.97,99.07,19423.0,86.6503,86.6503,86.5017,86.5891,19423.0
2017-09-20 12:30:00,99.05,99.22,99.01,99.06,12232.0,86.5716,86.7202,86.5367,86.5804,12232.0
2017-09-20 13:00:00,99.05,99.13,98.8,98.83,21315.0,86.5716,86.6416,86.3531,86.3794,21315.0
2017-09-20 13:30:00,98.85,98.98,98.71,98.86,13864.0,86.3968,86.5105,86.2745,86.4056,13864.0
2017-09-20 14:00:00,98.8,98.8,98.39,98.63,29091.0,86.3531,86.3531,85.9948,86.2045,29091.0
2017-09-20 14:30:00,98.59,98.89,98.59,98.85,16446.0,86.1696,86.4318,86.1696,86.3968,16446.0
2017-09-20 15:00:00,98.82,98.89,98.75,98.81,23150.0,86.3706,86.4318,86.3094,86.3619,23150.0
2017-09-20 15:30:00,98.81,98.99,98.79,98.91,75412.0,86.3619,86.5192,86.3444,86.4493,75412.0
2017-09-21 09:30:00,98.91,99.02,98.54,98.93,16396.0,86.4493,86.5454,86.1259,86.4668,16396.0
2017-09-21 10:00:00,98.92,99.13,98.75,99.02,18769.0,86.458,86.6416,86.3094,86.5454,18769.0
2017-09-21 10:30:00,99.04,99.26,98.91,99.13,12609.0,86.5629,86.7552,86.4493,86.6416,12609.0
2017-09-21 11:00:00,99.09,99.24,99.05,99.2,16165.0,86.6066,86.7377,86.5716,86.7027,16165.0
2017-09-21 11:30:00,99.17,99.3,99.11,99.15,17147.0,86.6765,86.7901,86.6241,86.659,17147.0
2017-09-21 12:00:00,99.14,99.18,99.04,99.04,10143.0,86.6503,86.6853,86.5629,86.5629,10143.0
2017-09-21 12:30:00,99.09,99.12,98.97,99.01,9892.0,86.6066,86.6328,86.5017,86.5367,9892.0
2017-09-21 13:00:00,99.03,99.06,98.86,98.88,15309.0,86.5542,86.5804,86.4056,86.4231,15309.0
2017-09-21 13:30:00,98.87,98.91,98.79,98.84,14011.0,86.4143,86.4493,86.3444,86.3881,14011.0
2017-09-21 14:00:00,98.84,98.87,98.78,98.79,13424.0,86.3881,86.4143,86.3356,86.3444,13424.0
2017-09-21 14:30:00,98.8,98.8,98.69,98.79,23757.0,86.3531,86.3531,86.257,86.3444,23757.0
2017-09-21 15:00:00,98.82,98.83,98.74,98.78,19997.0,86.3706,86.3794,86.3007,86.3356,19997.0
2017-09-21 15:30:00,98.78,98.8,98.63,98.79,101806.0,86.3356,86.3531,86.2045,86.3444,101806.0
2017-09-22 09:30:00,98.69,98.87,98.48,98.7,17312.0,86.257,86.4143,86.0734,86.2657,17312.0
2017-09-22 10:00:00,98.73,98.85,98.65,98.79,10100.0,86.2919,86.3968,86.222,86.3444,10100.0
2017-09-22 10:30:00,98.82,98.87,98.64,98.66,10661.0,86.3706,86.4143,86.2133,86.2308,10661.0
2017-09-22 11:00:00,98.64,98.69,98.53,98.65,19998.0,86.2133,86.257,86.1171,86.222,19998.0
2017-09-22 11:30:00,98.66,98.88,98.64,98.72,10588.0,86.2308,86.4231,86.2133,86.2832,10588.0
2017-09-22 12:00:00,98.68,98.78,98.6,98.75,11369.0,86.2482,86.3356,86.1783,86.3094,11369.0
2017-09-22 12:30:00,98.71,98.71,98.58,98.64,16260.0,86.2745,86.2745,86.1608,86.2133,16260.0
2017-09-22 13:00:00,98.6,98.67,98.57,98.64,9347.0,86.1783,86.2395,86.1521,86.2133,9347.0
2017-09-22 13:30:00,98.64,98.8,98.62,98.67,11928.0,86.2133,86.3531,86.1958,86.2395,11928.0
2017-09-22 14:00:00,98.68,98.71,98.63,98.69,12316.0,86.2482,86.2745,86.2045,86.257,12316.0
2017-09-22 14:30:00,98.67,98.84,98.67,98.77,23333.0,86.2395,86.3881,86.2395,86.3269,23333.0
2017-09-22 15:00:00,98.74,98.74,98.62,98.7,21224.0,86.3007,86.3007,86.1958,86.2657,21224.0
2017-09-22 15:30:00,98.69,98.86,98.68,98.72,124551.0,86.257,86.4056,86.2482,86.2832,124551.0
2017-09-25 09:30:00,98.78,98.78,98.05,98.09,29728.0,86.3356,86.3356,85.6976,85.7326,29728.0
2017-09-25 10:00:00,98.11,98.7,98.11,98.6,21030.0,85.7501,86.2657,85.7501,86.1783,21030.0
2017-09-25 10:30:00,98.63,98.73,98.17,98.18,22005.0,86.2045,86.2919,85.8025,85.8112,22005.0
2017-09-25 11:00:00,98.15,98.3,98.02,98.11,25256.0,85.785,85.9161,85.6714,85.7501,25256.0
2017-09-25 11:30:00,98.12,98.32,98.06,98.24,34513.0,85.7588,85.9336,85.7064,85.8637,34513.0
2017-09-25 12:00:00,98.25,98.3,98.15,98.18,15119.0,85.8724,85.9161,85.785,85.8112,15119.0
2017-09-25 12:30:00,98.19,98.46,98.16,98.38,66259.0,85.82,86.056,85.7938,85.986,66259.0
2017-09-25 13:00:00,98.36,98.6,98.36,98.6,31234.0,85.9686,86.1783,85.9686,86.1783,31234.0
2017-09-25 13:30:00,98.56,98.68,98.55,98.62,14720.0,86.1434,86.2482,86.1346,86.1958,14720.0
2017-09-25 14:00:00,98.6,98.62,98.37,98.49,17637.0,86.1783,86.1958,85.9773,86.0822,17637.0
2017-09-25 14:30:00,98.48,98.73,98.46,98.72,30003.0,86.0734,86.2919,86.056,86.2832,30003.0
2017-09-25 15:00:00,98.73,98.86,98.72,98.81,32933.0,86.2919,86.4056,86.2832,86.3619,32933.0
2017-09-25 15:30:00,98.81,98.92,98.73,98.88,90014.0,86.3619,86.458,86.2919,86.4231,90014.0
2017-09-26 09:30:00,98.88,98.88,98.23,98.46,39265.0,86.4231,86.4231,85.8549,86.056,39265.0
2017-09-26 10:00:00,98.47,98.59,98.38,98.47,18712.0,86.0647,86.1696,85.986,86.0647,18712.0
2017-09-26 10:30:00,98.44,98.51,98.35,98.4,27142.0,86.0385,86.0997,85.9598,86.0035,27142.0
2017-09-26 11:00:00,98.4,98.6,98.39,98.52,59300.0,86.0035,86.1783,85.9948,86.1084,59300.0
2017-09-26 11:30:00,98.52,98.65,98.43,98.57,49703.0,86.1084,86.222,86.0297,86.1521,49703.0
2017-09-26 12:00:00,98.57,98.62,98.45,98.52,18417.0,86.1521,86.1958,86.0472,86.1084,18417.0
2017-09-26 12:30:00,98.55,98.56,98.44,98.52,11266.0,86.1346,86.1434,86.0385,86.1084,11266.0
2017-09-26 13:00:00,98.51,98.59,98.51,98.52,9359.0,86.0997,86.1696,86.0997,86.1084,9359.0
2017-09-26 13:30:00,98.53,98.56,98.36,98.43,24063.0,86.1171,86.1434,85.9686,86.0297,24063.0
2017-09-26 14:00:00,98.42,98.61,98.37,98.61,25984.0,86.021,86.1871,85.9773,86.1871,25984.0
2017-09-26 14:30:00,98.59,98.62,98.5,98.51,27648.0,86.1696,86.1958,86.0909,86.0997,27648.0
2017-09-26 15:00:00,98.53,98.71,98.52,98.66,38312.0,86.1171,86.2745,86.1084,86.2308,38312.0
2017-09-26 15:30:00,98.66,98.81,98.56,98.61,96700.0,86.2308,86.3619,86.1434,86.1871,96700.0
2017-09-27 09:30:00,99.07,99.19,98.93,98.94,27064.0,86.5891,86.694,86.4668,86.4755,27064.0
2017-09-27 10:00:00,99.01,99.02,98.73,98.99,15270.0,86.5367,86.5454,86.2919,86.5192,15270.0
2017-09-27 10:30:00,99.0,99.0,98.39,98.6,17005.0,86.5279,86.5279,85.9948,86.1783,17005.0
2017-09-27 11:00:00,98.6,98.67,98.41,98.62,26524.0,86.1783,86.2395,86.0123,86.1958,26524.0
2017-09-27 11:30:00,98.64,98.82,98.4,98.82,32798.0,86.2133,86.3706,86.0035,86.3706,32798.0
2017-09-27 12:00:00,98.8,98.89,98.57,98.63,14576.0,86.3531,86.4318,86.1521,86.2045,14576.0
2017-09-27 12:30:00,98.63,98.85,98.5,98.79,24000.0,86.2045,86.3968,86.0909,86.3444,24000.0
2017-09-27 13:00:00,98.81,98.95,98.79,98.82,33023.0,86.3619,86.4842,86.3444,86.3706,33023.0
2017-09-27 13:30:00,98.87,99.02,98.8,98.9,76030.0,86.4143,86.5454,86.3531,86.4405,76030.0
2017-09-27 14:00:00,98.9,99.11,98.89,99.04,23415.0,86.4405,86.6241,86.4318,86.5629,23415.0
2017-09-27 14:30:00,99.04,99.36,99.0,99.34,50389.0,86.5629,86.8426,86.5279,86.8251,50389.0
2017-09-27 15:00:00,99.34,99.48,99.18,99.45,68873.0,86.8251,86.9475,86.6853,86.9212,68873.0
2017-09-27 15:30:00,99.45,99.57,99.33,99.41,133968.0,86.9212,87.0261,86.8164,86.8863,133968.0
2017-09-28 09:30:00,99.21,99.78,99.13,99.5,37442.0,86.7115,87.2097,86.6416,86.9649,37442.0
2017-09-28 10:00:00,99.59,99.6,99.19,99.42,32801.0,87.0436,87.0523,86.694,86.895,32801.0
2017-09-28 10:30:00,99.43,99.81,99.43,99.6,25781.0,86.9038,87.2359,86.9038,87.0523,25781.0
2017-09-28 11:00:00,99.57,99.82,99.5,99.81,29185.0,87.0261,87.2446,86.9649,87.2359,29185.0
2017-09-28 11:30:00,99.77,99.79,99.52,99.59,23532.0,87.2009,87.2184,86.9824,87.0436,23532.0
2017-09-28 12:00:00,99.57,99.61,99.41,99.41,13249.0,87.0261,87.0611,86.8863,86.8863,13249.0
2017-09-28 12:30:00,99.43,99.81,99.43,99.78,26156.0,86.9038,87.2359,86.9038,87.2097,26156.0
2017-09-28 13:00:00,99.78,100.1,99.71,99.92,23837.0,87.2097,87.4894,87.1485,87.332,23837.0
2017-09-28 13:30:00,99.91,99.91,99.63,99.68,28306.0,87.3233,87.3233,87.0786,87.1223,28306.0
2017-09-28 14:00:00,99.68,99.73,99.58,99.62,24798.0,87.1223,87.166,87.0349,87.0698,24798.0
2017-09-28 14:30:00,99.61,99.79,99.43,99.67,35505.0,87.0611,87.2184,86.9038,87.1135,35505.0
2017-09-28 15:00:00,99.67,100.01,99.63,99.96,70689.0,87.1135,87.4107,87.0786,87.367,70689.0
2017-09-28 15:30:00,99.96,99.98,99.75,99.93,118969.0,87.367,87.3845,87.1834,87.3408,118969.0
2017-09-29 09:30:00,99.57,99.66,98.72,98.89,187076.0,87.0261,87.1048,86.2832,86.4318,187076.0
2017-09-29 10:00:00,98.85,98.97,98.53,98.84,36821.0,86.3968,86.5017,86.1171,86.3881,36821.0
2017-09-29 10:30:00,98.83,99.12,98.78,98.78,26217.0,86.3794,86.6328,86.3356,86.3356,26217.0
2017-09-29 11:00:00,98.81,98.96,98.73,98.87,29308.0,86.3619,86.493,86.2919,86.4143,29308.0
2017-09-29 11:30:00,98.84,99.01,98.84,98.94,24140.0,86.3881,86.5367,86.3881,86.4755,24140.0
2017-09-29 12:00:00,98.93,98.96,98.83,98.85,13187.0,86.4668,86.493,86.3794,86.3968,13187.0
2017-09-29 12:30:00,98.84,98.84,98.58,98.63,20778.0,86.3881,86.3881,86.1608,86.2045,20778.0
2017-09-29 13:00:00,98.62,98.73,98.61,98.7,17807.0,86.1958,86.2919,86.1871,86.2657,17807.0
2017-09-29 13:30:00,98.67,98.81,98.58,98.6,23409.0,86.2395,86.3619,86.1608,86.1783,23409.0
2017-09-29 14:00:00,98.6,98.64,98.4,98.4,33197.0,86.1783,86.2133,86.0035,86.0035,33197.0
2017-09-29 14:30:00,98.46,98.61,98.42,98.57,48299.0,86.056,86.1871,86.021,86.1521,48299.0
2017-09-29 15:00:00,98.56,98.71,98.33,98.33,35609.0,86.1434,86.2745,85.9423,85.9423,35609.0
2017-09-29 15:30:00,98.33,98.43,98.24,98.33,75248.0,85.9423,86.0297,85.8637,85.9423,75248.0
2017-10-02 09:30:00,98.34,99.38,98.34,99.26,34800.0,85.9511,86.8601,85.9511,86.7552,34800.0
2017-10-02 10:00:00,99.28,99.46,99.07,99.08,16857.0,86.7727,86.93,86.5891,86.5979,16857.0
2017-10-02 10:30:00,99.02,99.57,98.98,99.52,23436.0,86.5454,87.0261,86.5105,86.9824,23436.0
2017-10-02 11:00:00,99.51,99.54,99.38,99.4,12284.0,86.9737,86.9999,86.8601,86.8775,12284.0
2017-10-02 11:30:00,99.45,99.59,99.33,99.36,17199.0,86.9212,87.0436,86.8164,86.8426,17199.0
2017-10-02 12:00:00,99.34,99.42,99.07,99.07,29110.0,86.8251,86.895,86.5891,86.5891,29110.0
2017-10-02 12:30:00,99.07,99.16,99.02,99.1,22376.0,86.5891,86.6678,86.5454,86.6153,22376.0
2017-10-02 13:00:00,99.08,99.11,98.93,98.96,20927.0,86.5979,86.6241,86.4668,86.493,20927.0
2017-10-02 13:30:00,98.95,99.2,98.93,99.12,16004.0,86.4842,86.7027,86.4668,86.6328,16004.0
2017-10-02 14:00:00,99.12,99.48,99.08,99.4,22755.0,86.6328,86.9475,86.5979,86.8775,22755.0
2017-10-02 14:30:00,99.4,99.44,99.24,99.4,18031.0,86.8775,86.9125,86.7377,86.8775,18031.0
2017-10-02 15:00:00,99.4,99.5,99.32,99.49,21227.0,86.8775,86.9649,86.8076,86.9562,21227.0
2017-10-02 15:30:00,99.5,99.51,99.29,99.47,78921.0,86.9649,86.9737,86.7814,86.9387,78921.0
2017-10-03 09:30:00,99.44,99.6,98.99,99.12,15846.0,86.9125,87.0523,86.5192,86.6328,15846.0
2017-10-03 10:00:00,99.12,99.31,99.11,99.2,8934.0,86.6328,86.7989,86.6241,86.7027,8934.0
2017-10-03 10:30:00,99.23,99.34,99.16,99.16,7773.0,86.729,86.8251,86.6678,86.6678,7773.0
2017-10-03 11:00:00,99.17,99.23,99.05,99.08,9431.0,86.6765,86.729,86.5716,86.5979,9431.0
2017-10-03 11:30:00,99.09,99.09,98.84,98.93,18532.0,86.6066,86.6066,86.3881,86.4668,18532.0
2017-10-03 12:00:00,99.01,99.09,98.93,99.01,19701.0,86.5367,86.6066,86.4668,86.5367,19701.0
2017-10-03 12:30:00,99.03,99.05,98.89,98.91,18086.0,86.5542,86.5716,86.4318,86.4493,18086.0
2017-10-03 13:00:00,98.9,98.9,98.58,98.73,15987.0,86.4405,86.4405,86.1608,86.2919,15987.0
2017-10-03 13:30:00,98.71,99.19,98.71,99.11,28500.0,86.2745,86.694,86.2745,86.6241,28500.0
2017-10-03 14:00:00,99.13,99.28,99.13,99.17,16711.0,86.6416,86.7727,86.6416,86.6765,16711.0
2017-10-03 14:30:00,99.14,99.2,99.06,99.11,7855.0,86.6503,86.7027,86.5804,86.6241,7855.0
2017-10-03 15:00:00,99.1,99.19,99.07,99.08,23450.0,86.6153,86.694,86.5891,86.5979,23450.0
2017-10-03 15:30:00,99.09,99.3,99.08,99.25,56478.0,86.6066,86.7901,86.5979,86.7464,56478.0
2017-10-04 09:30:00,99.32,99.64,99.04,99.37,17435.0,86.8076,87.0873,86.5629,86.8513,17435.0
2017-10-04 10:00:00,99.54,99.54,99.21,99.25,10313.0,86.9999,86.9999,86.7115,86.7464,10313.0
2017-10-04 10:30:00,99.25,99.5,99.23,99.44,11889.0,86.7464,86.9649,86.729,86.9125,11889.0
2017-10-04 11:00:00,99.46,99.68,99.37,99.68,13527.0,86.93,87.1223,86.8513,87.1223,13527.0
2017-10-04 11:30:00,99.67,99.78,99.62,99.69,9269.0,87.1135,87.2097,87.0698,87.131,9269.0
2017-10-04 12:00:00,99.69,99.71,99.63,99.71,3801.0,87.131,87.1485,87.0786,87.1485,3801.0
2017-10-04 12:30:00,99.68,99.68,99.45,99.49,14299.0,87.1223,87.1223,86.9212,86.9562,14299.0
2017-10-04 13:00:00,99.47,99.56,99.47,99.52,17238.0,86.9387,87.0174,86.9387,86.9824,17238.0
2017-10-04 13:30:00,99.51,99.6,99.49,99.55,8809.0,86.9737,87.0523,86.9562,87.0086,8809.0
2017-10-04 14:00:00,99.56,99.6,99.53,99.55,5988.0,87.0174,87.0523,86.9912,87.0086,5988.0
2017-10-04 14:30:00,99.55,99.69,99.53,99.65,8191.0,87.0086,87.131,86.9912,87.096,8191.0
2017-10-04 15:00:00,99.66,99.84,99.65,99.82,11203.0,87.1048,87.2621,87.096,87.2446,11203.0
2017-10-04 15:30:00,99.83,99.85,99.59,99.71,37248.0,87.2534,87.2709,87.0436,87.1485,37248.0
2017-10-05 09:30:00,99.9,99.9,99.44,99.69,14013.0,87.3146,87.3146,86.9125,87.131,14013.0
2017-10-05 10:00:00,99.6,99.78,99.47,99.73,8996.0,87.0523,87.2097,86.9387,87.166,8996.0
2017-10-05 10:30:00,99.77,99.96,99.75,99.84,7246.0,87.2009,87.367,87.1834,87.2621,7246.0
2017-10-05 11:00:00,99.87,99.98,99.69,99.77,9904.0,87.2883,87.3845,87.131,87.2009,9904.0
2017-10-05 11:30:00,99.74,99.91,99.74,99.82,23300.0,87.1747,87.3233,87.1747,87.2446,23300.0
2017-10-05 12:00:00,99.81,99.89,99.78,99.8,11515.0,87.2359,87.3058,87.2097,87.2271,11515.0
2017-10-05 12:30:00,99.78,99.84,99.72,99.76,7477.0,87.2097,87.2621,87.1572,87.1922,7477.0
2017-10-05 13:00:00,99.78,99.84,99.72,99.77,7164.0,87.2097,87.2621,87.1572,87.2009,7164.0
2017-10-05 13:30:00,99.75,99.84,99.71,99.82,6066.0,87.1834,87.2621,87.1485,87.2446,6066.0
2017-10-05 14:00:00,99.84,99.84,99.64,99.76,14876.0,87.2621,87.2621,87.0873,87.1922,14876.0
2017-10-05 14:30:00,99.78,99.88,99.76,99.86,13542.0,87.2097,87.2971,87.1922,87.2796,13542.0
2017-10-05 15:00:00,99.88,99.92,99.83,99.87,17954.0,87.2971,87.332,87.2534,87.2883,17954.0
2017-10-05 15:30:00,99.86,99.87,99.75,99.87,50443.0,87.2796,87.2883,87.1834,87.2883,50443.0
2017-10-06 09:30:00,99.81,100.51,99.68,100.44,22523.0,87.2359,87.8477,87.1223,87.7865,22523.0
2017-10-06 10:00:00,100.46,100.89,100.41,100.79,8722.0,87.804,88.1798,87.7603,88.0924,8722.0
2017-10-06 10:30:00,100.76,100.76,100.47,100.61,8979.0,88.0662,88.0662,87.8127,87.9351,8979.0
2017-10-06 11:00:00,100.6,100.61,100.44,100.55,2752.0,87.9264,87.9351,87.7865,87.8827,2752.0
2017-10-06 11:30:00,100.57,100.57,100.31,100.31,3750.0,87.9001,87.9001,87.6729,87.6729,3750.0
2017-10-06 12:00:00,100.33,100.63,100.3,100.58,13298.0,87.6904,87.9526,87.6642,87.9089,13298.0
2017-10-06 12:30:00,100.6,100.71,100.6,100.64,9086.0,87.9264,88.0225,87.9264,87.9613,9086.0
2017-10-06 13:00:00,100.64,100.64,100.34,100.34,10040.0,87.9613,87.9613,87.6991,87.6991,10040.0
2017-10-06 13:30:00,100.33,100.38,100.31,100.38,6822.0,87.6904,87.7341,87.6729,87.7341,6822.0
2017-10-06 14:00:00,100.39,100.4,100.34,100.38,6613.0,87.7428,87.7516,87.6991,87.7341,6613.0
2017-10-06 14:30:00,100.37,100.4,100.32,100.36,10911.0,87.7253,87.7516,87.6816,87.7166,10911.0
2017-10-06 15:00:00,100.33,100.48,100.32,100.41,19246.0,87.6904,87.8215,87.6816,87.7603,19246.0
2017-10-06 15:30:00,100.41,100.46,100.35,100.42,56967.0,87.7603,87.804,87.7079,87.769,56967.0
2017-10-09 09:30:00,100.54,100.82,100.39,100.82,12404.0,87.8739,88.1186,87.7428,88.1186,12404.0
2017-10-09 10:00:00,100.84,101.03,100.66,100.95,16392.0,88.1361,88.3022,87.9788,88.2323,16392.0
2017-10-09 10:30:00,100.94,101.07,100.9,100.93,5726.0,88.2235,88.3372,88.1886,88.2148,5726.0
2017-10-09 11:00:00,100.86,100.96,100.75,100.9,10388.0,88.1536,88.241,88.0575,88.1886,10388.0
2017-10-09 11:30:00,100.91,101.49,100.74,101.28,19925.0,88.1973,88.7042,88.0487,88.5207,19925.0
2017-10-09 12:00:00,101.21,101.21,100.91,100.96,4652.0,88.4595,88.4595,88.1973,88.241,4652.0
2017-10-09 12:30:00,100.94,100.99,100.78,100.87,6790.0,88.2235,88.2672,88.0837,88.1624,6790.0
2017-10-09 13:00:00,100.85,100.85,100.73,100.82,3109.0,88.1449,88.1449,88.04,88.1186,3109.0
2017-10-09 13:30:00,100.89,100.89,100.82,100.82,3904.0,88.1798,88.1798,88.1186,88.1186,3904.0
2017-10-09 14:00:00,100.84,100.94,100.77,100.91,11497.0,88.1361,88.2235,88.0749,88.1973,11497.0
2017-10-09 14:30:00,100.86,100.98,100.75,100.75,28731.0,88.1536,88.2585,88.0575,88.0575,28731.0
2017-10-09 15:00:00,100.75,100.8,100.66,100.72,10431.0,88.0575,88.1012,87.9788,88.0312,10431.0
2017-10-09 15:30:00,100.69,100.73,100.52,100.68,38967.0,88.005,88.04,87.8564,87.9963,38967.0
2017-10-10 09:30:00,101.1,101.24,100.74,100.98,15550.0,88.3634,88.4857,88.0487,88.2585,15550.0
2017-10-10 10:00:00,100.93,101.13,100.84,101.13,16786.0,88.2148,88.3896,88.1361,88.3896,16786.0
2017-10-10 10:30:00,101.09,101.11,100.67,100.87,17677.0,88.3546,88.3721,87.9875,88.1624,17677.0
2017-10-10 11:00:00,100.78,101.01,100.74,100.79,12664.0,88.0837,88.2847,88.0487,88.0924,12664.0
2017-10-10 11:30:00,100.82,100.87,100.55,100.6,14800.0,88.1186,88.1624,87.8827,87.9264,14800.0
2017-10-10 12:00:00,100.64,100.79,100.57,100.72,7321.0,87.9613,88.0924,87.9001,88.0312,7321.0
2017-10-10 12:30:00,100.73,100.81,100.72,100.76,10249.0,88.04,88.1099,88.0312,88.0662,10249.0
2017-10-10 13:00:00,100.76,100.77,100.44,100.46,6808.0,88.0662,88.0749,87.7865,87.804,6808.0
2017-10-10 13:30:00,100.47,100.71,100.44,100.65,9239.0,87.8127,88.0225,87.7865,87.9701,9239.0
2017-10-10 14:00:00,100.67,100.75,100.61,100.68,11047.0,87.9875,88.0575,87.9351,87.9963,11047.0
2017-10-10 14:30:00,100.63,100.7,100.56,100.58,10795.0,87.9526,88.0138,87.8914,87.9089,10795.0
2017-10-10 15:00:00,100.56,100.71,100.44,100.66,19990.0,87.8914,88.0225,87.7865,87.9788,19990.0
2017-10-10 15:30:00,100.68,100.8,100.66,100.79,46377.0,87.9963,88.1012,87.9788,88.0924,46377.0
2017-10-11 09:30:00,101.01,101.18,100.94,100.99,8372.0,88.2847,88.4333,88.2235,88.2672,8372.0
2017-10-11 10:00:00,100.95,101.03,100.79,100.93,6300.0,88.2323,88.3022,88.0924,88.2148,6300.0
2017-10-11 10:30:00,100.88,100.88,100.51,100.51,5421.0,88.1711,88.1711,87.8477,87.8477,5421.0
2017-10-11 11:00:00,100.53,100.99,100.43,100.8,13948.0,87.8652,88.2672,87.7778,88.1012,13948.0
2017-10-11 11:30:00,100.82,100.82,100.75,100.75,6577.0,88.1186,88.1186,88.0575,88.0575,6577.0
2017-10-11 12:00:00,100.76,101.1,100.74,101.08,7982.0,88.0662,88.3634,88.0487,88.3459,7982.0
2017-10-11 12:30:00,101.06,101.06,100.89,100.9,4635.0,88.3284,88.3284,88.1798,88.1886,4635.0
2017-10-11 13:00:00,100.87,100.91,100.83,100.83,7549.0,88.1624,88.1973,88.1274,88.1274,7549.0
2017-10-11 13:30:00,100.85,100.91,100.77,100.91,11248.0,88.1449,88.1973,88.0749,88.1973,11248.0
2017-10-11 14:00:00,100.9,101.42,100.9,101.16,66052.0,88.1886,88.6431,88.1886,88.4158,66052.0
2017-10-11 14:30:00,101.2,101.27,101.15,101.19,21688.0,88.4508,88.512,88.4071,88.442,21688.0
2017-10-11 15:00:00,101.2,101.35,101.14,101.21,34223.0,88.4508,88.5819,88.3983,88.4595,34223.0
2017-10-11 15:30:00,101.21,101.24,101.13,101.2,56677.0,88.4595,88.4857,88.3896,88.4508,56677.0
2017-10-12 09:30:00,100.75,101.57,100.75,101.4,12946.0,88.0575,88.7742,88.0575,88.6256,12946.0
2017-10-12 10:00:00,101.47,101.47,101.07,101.12,17593.0,88.6868,88.6868,88.3372,88.3809,17593.0
2017-10-12 10:30:00,101.13,101.24,100.93,100.95,9460.0,88.3896,88.4857,88.2148,88.2323,9460.0
2017-10-12 11:00:00,100.92,101.18,100.81,101.09,15478.0,88.2061,88.4333,88.1099,88.3546,15478.0
2017-10-12 11:30:00,101.13,101.19,101.07,101.19,9407.0,88.3896,88.442,88.3372,88.442,9407.0
2017-10-12 12:00:00,101.19,101.21,101.05,101.05,7570.0,88.442,88.4595,88.3197,88.3197,7570.0
2017-10-12 12:30:00,101.07,101.17,101.07,101.13,8540.0,88.3372,88.4246,88.3372,88.3896,8540.0
2017-10-12 13:00:00,101.15,101.16,101.07,101.09,16054.0,88.4071,88.4158,88.3372,88.3546,16054.0
2017-10-12 13:30:00,101.09,101.15,101.05,101.07,7643.0,88.3546,88.4071,88.3197,88.3372,7643.0
2017-10-12 14:00:00,101.05,101.16,101.02,101.15,11901.0,88.3197,88.4158,88.2935,88.4071,11901.0
2017-10-12 14:30:00,101.11,101.15,101.01,101.02,21996.0,88.3721,88.4071,88.2847,88.2935,21996.0
2017-10-12 15:00:00,101.02,101.14,100.88,100.9,28544.0,88.2935,88.3983,88.1711,88.1886,28544.0
2017-10-12 15:30:00,100.89,100.9,100.63,100.81,87946.0,88.1798,88.1886,87.9526,88.1099,87946.0
2017-10-13 09:30:00,101.29,101.85,101.2,101.65,22960.0,88.5294,89.0189,88.4508,88.8441,22960.0
2017-10-13 10:00:00,101.58,102.07,101.49,101.86,17289.0,88.7829,89.2112,88.7042,89.0276,17289.0
2017-10-13 10:30:00,101.83,101.98,101.74,101.79,14526.0,89.0014,89.1325,88.9227,88.9664,14526.0
2017-10-13 11:00:00,101.77,101.9,101.75,101.86,11872.0,88.949,89.0626,88.9315,89.0276,11872.0
2017-10-13 11:30:00,101.85,101.92,101.73,101.84,13193.0,89.0189,89.0801,88.914,89.0101,13193.0
2017-10-13 12:00:00,101.82,101.92,101.73,101.9,8776.0,88.9927,89.0801,88.914,89.0626,8776.0
2017-10-13 12:30:00,101.86,101.88,101.79,101.86,9505.0,89.0276,89.0451,88.9664,89.0276,9505.0
2017-10-13 13:00:00,101.88,101.94,101.81,101.89,14080.0,89.0451,89.0976,88.9839,89.0539,14080.0
2017-10-13 13:30:00,101.9,102.06,101.85,102.01,16122.0,89.0626,89.2024,89.0189,89.1587,16122.0
2017-10-13 14:00:00,102.03,102.05,101.86,101.98,24098.0,89.1762,89.1937,89.0276,89.1325,24098.0
2017-10-13 14:30:00,101.97,102.05,101.96,101.98,20676.0,89.1238,89.1937,89.115,89.1325,20676.0
2017-10-13 15:00:00,101.98,102.02,101.89,101.99,28829.0,89.1325,89.1675,89.0539,89.1413,28829.0
2017-10-13 15:30:00,101.98,102.02,101.91,101.97,80986.0,89.1325,89.1675,89.0713,89.1238,80986.0
2017-10-16 09:30:00,102.0,102.12,101.62,101.8,11633.0,89.15,89.2549,88.8179,88.9752,11633.0
2017-10-16 10:00:00,101.89,101.89,101.36,101.72,14743.0,89.0539,89.0539,88.5906,88.9053,14743.0
2017-10-16 10:30:00,101.65,101.67,101.13,101.26,6669.0,88.8441,88.8616,88.3896,88.5032,6669.0
2017-10-16 11:00:00,101.26,101.35,101.16,101.31,11714.0,88.5032,88.5819,88.4158,88.5469,11714.0
2017-10-16 11:30:00,101.34,101.83,101.34,101.76,18136.0,88.5731,89.0014,88.5731,88.9402,18136.0
2017-10-16 12:00:00,101.76,101.85,101.65,101.73,8661.0,88.9402,89.0189,88.8441,88.914,8661.0
2017-10-16 12:30:00,101.72,101.9,101.72,101.79,10316.0,88.9053,89.0626,88.9053,88.9664,10316.0
2017-10-16 13:00:00,101.81,101.94,101.79,101.86,6132.0,88.9839,89.0976,88.9664,89.0276,6132.0
2017-10-16 13:30:00,101.89,101.98,101.84,101.92,8001.0,89.0539,89.1325,89.0101,89.0801,8001.0
2017-10-16 14:00:00,101.95,102.01,101.81,102.0,7750.0,89.1063,89.1587,88.9839,89.15,7750.0
2017-10-16 14:30:00,101.99,102.06,101.91,101.94,10457.0,89.1413,89.2024,89.0713,89.0976,10457.0
2017-10-16 15:00:00,101.94,102.03,101.9,101.96,16824.0,89.0976,89.1762,89.0626,89.115,16824.0
2017-10-16 15:30:00,101.95,102.23,101.89,102.19,55311.0,89.1063,89.351,89.0539,89.3161,55311.0
2017-10-17 09:30:00,102.44,102.55,101.4,101.4,45603.0,89.5346,89.6307,88.6256,88.6256,45603.0
2017-10-17 10:00:00,101.48,101.53,100.93,100.98,42186.0,88.6955,88.7392,88.2148,88.2585,42186.0
2017-10-17 10:30:00,101.0,101.45,101.0,101.35,15713.0,88.276,88.6693,88.276,88.5819,15713.0
2017-10-17 11:00:00,101.35,101.37,101.23,101.37,9852.0,88.5819,88.5994,88.477,88.5994,9852.0
2017-10-17 11:30:00,101.39,101.4,101.2,101.29,14602.0,88.6168,88.6256,88.4508,88.5294,14602.0
2017-10-17 12:00:00,101.3,101.5,101.29,101.38,24766.0,88.5382,88.713,88.5294,88.6081,24766.0
2017-10-17 12:30:00,101.37,101.46,101.34,101.41,11375.0,88.5994,88.678,88.5731,88.6343,11375.0
2017-10-17 13:00:00,101.41,101.65,101.33,101.58,19504.0,88.6343,88.8441,88.5644,88.7829,19504.0
2017-10-17 13:30:00,101.58,101.58,101.31,101.46,16332.0,88.7829,88.7829,88.5469,88.678,16332.0
2017-10-17 14:00:00,101.5,101.63,101.5,101.54,17207.0,88.713,88.8266,88.713,88.7479,17207.0
2017-10-17 14:30:00,101.55,101.63,101.42,101.6,22801.0,88.7567,88.8266,88.6431,88.8004,22801.0
2017-10-17 15:00:00,101.6,101.6,101.52,101.58,43756.0,88.8004,88.8004,88.7305,88.7829,43756.0
2017-10-17 15:30:00,101.59,101.73,101.55,101.57,84494.0,88.7916,88.914,88.7567,88.7742,84494.0
2017-10-18 09:30:00,101.59,101.74,100.93,101.01,27448.0,88.7916,88.9227,88.2148,88.2847,27448.0
2017-10-18 10:00:00,100.98,101.03,100.71,100.98,32463.0,88.2585,88.3022,88.0225,88.2585,32463.0
2017-10-18 10:30:00,100.98,101.14,100.84,101.1,26089.0,88.2585,88.3983,88.1361,88.3634,26089.0
2017-10-18 11:00:00,101.06,101.18,100.77,101.03,36008.0,88.3284,88.4333,88.0749,88.3022,36008.0
2017-10-18 11:30:00,101.03,101.1,100.87,100.93,28342.0,88.3022,88.3634,88.1624,88.2148,28342.0
2017-10-18 12:00:00,100.92,101.08,100.76,101.05,45384.0,88.2061,88.3459,88.0662,88.3197,45384.0
2017-10-18 12:30:00,101.05,101.15,100.95,100.97,30315.0,88.3197,88.4071,88.2323,88.2498,30315.0
2017-10-18 13:00:00,100.93,101.28,100.91,101.23,28282.0,88.2148,88.5207,88.1973,88.477,28282.0
2017-10-18 13:30:00,101.23,101.28,100.96,101.08,21111.0,88.477,88.5207,88.241,88.3459,21111.0
2017-10-18 14:00:00,101.02,101.12,101.01,101.01,26953.0,88.2935,88.3809,88.2847,88.2847,26953.0
2017-10-18 14:30:00,101.0,101.03,100.73,100.76,45018.0,88.276,88.3022,88.04,88.0662,45018.0
2017-10-18 15:00:00,100.72,100.88,100.54,100.54,52616.0,88.0312,88.1711,87.8739,87.8739,52616.0
2017-10-18 15:30:00,100.52,100.68,100.43,100.52,174518.0,87.8564,87.9963,87.7778,87.8564,174518.0
2017-10-19 09:30:00,100.32,100.49,99.94,100.09,47320.0,87.6816,87.8302,87.3495,87.4806,47320.0
2017-10-19 10:00:00,100.05,100.08,99.53,99.67,50055.0,87.4457,87.4719,86.9912,87.1135,50055.0
2017-10-19 10:30:00,99.68,99.9,99.57,99.72,34516.0,87.1223,87.3146,87.0261,87.1572,34516.0
2017-10-19 11:00:00,99.71,99.8,99.42,99.44,27776.0,87.1485,87.2271,86.895,86.9125,27776.0
2017-10-19 11:30:00,99.45,99.5,99.21,99.26,38902.0,86.9212,86.9649,86.7115,86.7552,38902.0
2017-10-19 12:00:00,99.27,99.34,99.09,99.27,50804.0,86.7639,86.8251,86.6066,86.7639,50804.0
2017-10-19 12:30:00,99.27,99.28,99.09,99.11,44733.0,86.7639,86.7727,86.6066,86.6241,44733.0
2017-10-19 13:00:00,99.1,99.3,99.03,99.07,48572.0,86.6153,86.7901,86.5542,86.5891,48572.0
2017-10-19 13:30:00,99.07,99.08,98.79,98.87,61562.0,86.5891,86.5979,86.3444,86.4143,61562.0
2017-10-19 14:00:00,98.87,99.03,98.7,98.78,63023.0,86.4143,86.5542,86.2657,86.3356,63023.0
2017-10-19 14:30:00,98.79,98.82,98.55,98.7,86305.0,86.3444,86.3706,86.1346,86.2657,86305.0
2017-10-19 15:00:00,98.72,98.93,98.59,98.68,88742.0,86.2832,86.4668,86.1696,86.2482,88742.0
2017-10-19 15:30:00,98.67,98.83,98.54,98.8,215039.0,86.2395,86.3794,86.1259,86.3531,215039.0
2017-10-20 09:30:00,99.15,99.15,98.63,98.75,97097.0,86.659,86.659,86.2045,86.3094,97097.0
2017-10-20 10:00:00,98.72,98.75,98.15,98.44,47711.0,86.2832,86.3094,85.785,86.0385,47711.0
2017-10-20 10:30:00,98.52,98.8,98.4,98.74,57212.0,86.1084,86.3531,86.0035,86.3007,57212.0
2017-10-20 11:00:00,98.77,98.81,98.48,98.61,57894.0,86.3269,86.3619,86.0734,86.1871,57894.0
2017-10-20 11:30:00,98.62,98.69,98.49,98.69,33087.0,86.1958,86.257,86.0822,86.257,33087.0
2017-10-20 12:00:00,98.68,99.07,98.62,99.02,83804.0,86.2482,86.5891,86.1958,86.5454,83804.0
2017-10-20 12:30:00,99.03,99.1,98.93,99.05,42960.0,86.5542,86.6153,86.4668,86.5716,42960.0
2017-10-20 13:00:00,99.05,99.16,98.97,99.05,44575.0,86.5716,86.6678,86.5017,86.5716,44575.0
2017-10-20 13:30:00,99.07,99.55,99.06,99.49,79245.0,86.5891,87.0086,86.5804,86.9562,79245.0
2017-10-20 14:00:00,99.46,99.58,99.4,99.46,26723.0,86.93,87.0349,86.8775,86.93,26723.0
2017-10-20 14:30:00,99.49,99.52,99.23,99.33,40950.0,86.9562,86.9824,86.729,86.8164,40950.0
2017-10-20 15:00:00,99.32,99.43,99.24,99.33,47852.0,86.8076,86.9038,86.7377,86.8164,47852.0
2017-10-20 15:30:00,99.35,99.73,99.35,99.71,143169.0,86.8338,87.166,86.8338,87.1485,143169.0
2017-10-23 09:30:00,100.07,100.35,99.91,100.2,17324.0,87.4631,87.7079,87.3233,87.5768,17324.0
2017-10-23 10:00:00,100.31,100.45,100.14,100.28,13469.0,87.6729,87.7953,87.5243,87.6467,13469.0
2017-10-23 10:30:00,100.27,100.27,99.8,99.82,25905.0,87.6379,87.6379,87.2271,87.2446,25905.0
2017-10-23 11:00:00,99.79,99.89,99.61,99.65,22808.0,87.2184,87.3058,87.0611,87.096,22808.0
2017-10-23 11:30:00,99.65,99.67,99.34,99.48,22053.0,87.096,87.1135,86.8251,86.9475,22053.0
2017-10-23 12:00:00,99.48,99.78,99.44,99.69,19163.0,86.9475,87.2097,86.9125,87.131,19163.0
2017-10-23 12:30:00,99.69,99.72,99.47,99.65,13722.0,87.131,87.1572,86.9387,87.096,13722.0
2017-10-23 13:00:00,99.64,99.71,99.37,99.4,12584.0,87.0873,87.1485,86.8513,86.8775,12584.0
2017-10-23 13:30:00,99.41,99.44,99.26,99.26,13136.0,86.8863,86.9125,86.7552,86.7552,13136.0
2017-10-23 14:00:00,99.29,99.47,99.28,99.37,23937.0,86.7814,86.9387,86.7727,86.8513,23937.0
2017-10-23 14:30:00,99.39,99.41,99.11,99.13,21777.0,86.8688,86.8863,86.6241,86.6416,21777.0
2017-10-23 15:00:00,99.11,99.19,98.97,99.0,37641.0,86.6241,86.694,86.5017,86.5279,37641.0
2017-10-23 15:30:00,99.01,99.08,98.93,99.02,110675.0,86.5367,86.5979,86.4668,86.5454,110675.0
2017-10-24 09:30:00,99.26,99.37,98.46,98.65,37930.0,86.7552,86.8513,86.056,86.222,37930.0
2017-10-24 10:00:00,98.65,98.94,98.52,98.93,67968.0,86.222,86.4755,86.1084,86.4668,67968.0
2017-10-24 10:30:00,98.97,99.09,98.52,98.52,43739.0,86.5017,86.6066,86.1084,86.1084,43739.0
2017-10-24 11:00:00,98.49,98.64,98.37,98.64,33984.0,86.0822,86.2133,85.9773,86.2133,33984.0
2017-10-24 11:30:00,98.63,98.71,98.45,98.68,45429.0,86.2045,86.2745,86.0472,86.2482,45429.0
2017-10-24 12:00:00,98.67,98.74,98.59,98.68,61404.0,86.2395,86.3007,86.1696,86.2482,61404.0
2017-10-24 12:30:00,98.67,98.99,98.66,98.99,105232.0,86.2395,86.5192,86.2308,86.5192,105232.0
2017-10-24 13:00:00,98.99,99.55,98.99,99.48,53113.0,86.5192,87.0086,86.5192,86.9475,53113.0
2017-10-24 13:30:00,99.5,99.64,99.49,99.58,23863.0,86.9649,87.0873,86.9562,87.0349,23863.0
2017-10-24 14:00:00,99.58,99.6,99.48,99.51,28143.0,87.0349,87.0523,86.9475,86.9737,28143.0
2017-10-24 14:30:00,99.51,99.54,99.24,99.28,26386.0,86.9737,86.9999,86.7377,86.7727,26386.0
2017-10-24 15:00:00,99.31,99.4,99.09,99.22,52016.0,86.7989,86.8775,86.6066,86.7202,52016.0
2017-10-24 15:30:00,99.24,99.3,98.89,98.9,212462.0,86.7377,86.7901,86.4318,86.4405,212462.0
2017-10-25 09:30:00,103.79,103.79,100.69,102.22,74969.0,90.7145,90.7145,88.005,89.3423,74969.0
2017-10-25 10:00:00,102.26,102.48,101.88,102.37,42061.0,89.3772,89.5695,89.0451,89.4734,42061.0
2017-10-25 10:30:00,102.38,102.45,101.91,102.01,39290.0,89.4821,89.5433,89.0713,89.1587,39290.0
2017-10-25 11:00:00,101.93,102.5,101.93,102.46,30367.0,89.0888,89.587,89.0888,89.552,30367.0
2017-10-25 11:30:00,102.42,102.84,102.34,102.59,46792.0,89.5171,89.8842,89.4472,89.6657,46792.0
2017-10-25 12:00:00,102.65,102.73,102.2,102.39,31754.0,89.7181,89.788,89.3248,89.4909,31754.0
2017-10-25 12:30:00,102.38,102.85,102.2,102.77,39350.0,89.4821,89.8929,89.3248,89.823,39350.0
2017-10-25 13:00:00,102.82,102.95,102.73,102.79,30644.0,89.8667,89.9803,89.788,89.8405,30644.0
2017-10-25 13:30:00,102.76,103.5,102.76,103.49,28840.0,89.8142,90.461,89.8142,90.4523,28840.0
2017-10-25 14:00:00,103.5,103.78,103.4,103.78,70738.0,90.461,90.7057,90.3736,90.7057,70738.0
2017-10-25 14:30:00,103.78,104.12,103.57,104.09,48995.0,90.7057,91.0029,90.5222,90.9767,48995.0
2017-10-25 15:00:00,104.09,104.5,103.95,104.48,69091.0,90.9767,91.335,90.8543,91.3176,69091.0
2017-10-25 15:30:00,104.48,104.5,103.97,104.01,177975.0,91.3176,91.335,90.8718,90.9068,177975.0
2017-10-26 09:30:00,103.5,105.49,103.4,105.2,108686.0,90.461,92.2003,90.3736,91.9469,108686.0
2017-10-26 10:00:00,105.19,105.69,105.01,105.3,46971.0,91.9381,92.3751,91.7808,92.0343,46971.0
2017-10-26 10:30:00,105.21,105.68,105.21,105.62,107326.0,91.9556,92.3664,91.9556,92.3139,107326.0
2017-10-26 11:00:00,105.62,105.71,105.23,105.33,28122.0,92.3139,92.3926,91.9731,92.0605,28122.0
2017-10-26 11:30:00,105.28,105.44,105.26,105.36,14728.0,92.0168,92.1566,91.9993,92.0867,14728.0
2017-10-26 12:00:00,105.4,105.43,105.23,105.29,25355.0,92.1217,92.1479,91.9731,92.0255,25355.0
2017-10-26 12:30:00,105.33,105.4,105.05,105.13,18188.0,92.0605,92.1217,91.8158,91.8857,18188.0
2017-10-26 13:00:00,105.1,105.21,105.07,105.21,15626.0,91.8595,91.9556,91.8332,91.9556,15626.0
2017-10-26 13:30:00,105.2,105.32,105.06,105.13,22379.0,91.9469,92.0517,91.8245,91.8857,22379.0
2017-10-26 14:00:00,105.13,105.17,105.0,105.02,20729.0,91.8857,91.9206,91.7721,91.7895,20729.0
2017-10-26 14:30:00,105.02,105.04,104.86,104.88,23864.0,91.7895,91.807,91.6497,91.6672,23864.0
2017-10-26 15:00:00,104.9,105.34,104.9,105.18,48139.0,91.6846,92.0692,91.6846,91.9294,48139.0
2017-10-26 15:30:00,105.21,105.23,104.84,104.85,105663.0,91.9556,91.9731,91.6322,91.6409,105663.0
2017-10-27 09:30:00,105.05,105.07,104.1,104.1,32327.0,91.8158,91.8332,90.9854,90.9854,32327.0
2017-10-27 10:00:00,104.1,104.51,103.93,104.48,18032.0,90.9854,91.3438,90.8368,91.3176,18032.0
2017-10-27 10:30:00,104.52,104.79,104.51,104.57,37114.0,91.3525,91.5885,91.3438,91.3962,37114.0
2017-10-27 11:00:00,104.57,104.83,104.21,104.78,47207.0,91.3962,91.6235,91.0816,91.5798,47207.0
2017-10-27 11:30:00,104.75,105.0,104.6,104.93,31251.0,91.5535,91.7721,91.4224,91.7109,31251.0
2017-10-27 12:00:00,104.92,105.35,104.81,105.31,21125.0,91.7021,92.078,91.606,92.043,21125.0
2017-10-27 12:30:00,105.33,105.74,105.27,105.74,21118.0,92.0605,92.4188,92.008,92.4188,21118.0
2017-10-27 13:00:00,105.73,105.93,105.7,105.78,26590.0,92.4101,92.5849,92.3839,92.4538,26590.0
2017-10-27 13:30:00,105.78,105.83,105.48,105.68,23308.0,92.4538,92.4975,92.1916,92.3664,23308.0
2017-10-27 14:00:00,105.67,105.8,105.59,105.76,18306.0,92.3576,92.4713,92.2877,92.4363,18306.0
2017-10-27 14:30:00,105.76,106.01,105.67,106.01,30902.0,92.4363,92.6548,92.3576,92.6548,30902.0
2017-10-27 15:00:00,105.96,106.19,105.9,106.19,50052.0,92.6111,92.8121,92.5587,92.8121,50052.0
2017-10-27 15:30:00,106.16,106.24,106.1,106.13,105554.0,92.7859,92.8558,92.7335,92.7597,105554.0
2017-10-30 09:30:00,106.15,106.19,104.75,105.55,49407.0,92.7772,92.8121,91.5535,92.2528,49407.0
2017-10-30 10:00:00,105.59,106.01,105.43,105.73,61276.0,92.2877,92.6548,92.1479,92.4101,61276.0
2017-10-30 10:30:00,105.73,105.73,105.34,105.35,22979.0,92.4101,92.4101,92.0692,92.078,22979.0
2017-10-30 11:00:00,105.38,105.59,105.13,105.19,13066.0,92.1042,92.2877,91.8857,91.9381,13066.0
2017-10-30 11:30:00,105.21,105.21,105.07,105.18,13286.0,91.9556,91.9556,91.8332,91.9294,13286.0
2017-10-30 12:00:00,105.17,105.17,104.83,104.86,21986.0,91.9206,91.9206,91.6235,91.6497,21986.0
2017-10-30 12:30:00,104.88,105.21,104.87,105.21,11792.0,91.6672,91.9556,91.6584,91.9556,11792.0
2017-10-30 13:00:00,105.19,105.3,105.16,105.27,18029.0,91.9381,92.0343,91.9119,92.008,18029.0
2017-10-30 13:30:00,105.28,105.35,105.1,105.11,21395.0,92.0168,92.078,91.8595,91.8682,21395.0
2017-10-30 14:00:00,105.13,105.27,105.07,105.21,27917.0,91.8857,92.008,91.8332,91.9556,27917.0
2017-10-30 14:30:00,105.21,105.38,105.2,105.31,27070.0,91.9556,92.1042,91.9469,92.043,27070.0
2017-10-30 15:00:00,105.3,105.38,105.13,105.17,49592.0,92.0343,92.1042,91.8857,91.9206,49592.0
2017-10-30 15:30:00,105.21,105.5,105.13,105.34,121995.0,91.9556,92.2091,91.8857,92.0692,121995.0
2017-10-31 09:30:00,105.17,105.74,105.1,105.66,40474.0,91.9206,92.4188,91.8595,92.3489,40474.0
2017-10-31 10:00:00,105.67,105.97,105.62,105.93,25524.0,92.3576,92.6198,92.3139,92.5849,25524.0
2017-10-31 10:30:00,105.92,105.92,105.6,105.65,38409.0,92.5761,92.5761,92.2965,92.3402,38409.0
2017-10-31 11:00:00,105.62,105.76,105.6,105.71,21010.0,92.3139,92.4363,92.2965,92.3926,21010.0
2017-10-31 11:30:00,105.75,105.95,105.65,105.94,22250.0,92.4276,92.6024,92.3402,92.5936,22250.0
2017-10-31 12:00:00,105.96,105.98,105.82,105.96,14714.0,92.6111,92.6286,92.4887,92.6111,14714.0
2017-10-31 12:30:00,105.96,105.96,105.68,105.89,31741.0,92.6111,92.6111,92.3664,92.5499,31741.0
2017-10-31 13:00:00,105.92,106.05,105.87,105.91,25662.0,92.5761,92.6898,92.5324,92.5674,25662.0
2017-10-31 13:30:00,105.91,106.04,105.86,105.91,19718.0,92.5674,92.681,92.5237,92.5674,19718.0
2017-10-31 14:00:00,105.93,106.23,105.84,106.22,31653.0,92.5849,92.8471,92.5062,92.8384,31653.0
2017-10-31 14:30:00,106.19,106.26,106.13,106.18,19845.0,92.8121,92.8733,92.7597,92.8034,19845.0
2017-10-31 15:00:00,106.16,106.48,106.12,106.48,46121.0,92.7859,93.0656,92.751,93.0656,46121.0
2017-10-31 15:30:00,106.46,106.56,106.14,106.18,139341.0,93.0481,93.1355,92.7684,92.8034,139341.0
2017-11-01 09:30:00,106.71,106.71,105.57,106.18,45719.0,93.2666,93.2666,92.2702,92.8034,45719.0
2017-11-01 10:00:00,106.16,106.98,106.07,106.97,29672.0,92.7859,93.5026,92.7073,93.4939,29672.0
2017-11-01 10:30:00,106.89,107.17,106.77,107.01,41184.0,93.4239,93.6687,93.3191,93.5288,41184.0
2017-11-01 11:00:00,107.01,107.05,106.86,106.86,22046.0,93.5288,93.5638,93.3977,93.3977,22046.0
2017-11-01 11:30:00,106.88,107.13,106.76,107.11,23853.0,93.4152,93.6337,93.3103,93.6162,23853.0
2017-11-01 12:00:00,107.12,107.17,106.9,107.08,28769.0,93.625,93.6687,93.4327,93.59,28769.0
2017-11-01 12:30:00,107.08,107.08,106.73,106.9,20238.0,93.59,93.59,93.2841,93.4327,20238.0
2017-11-01 13:00:00,106.9,106.95,106.77,106.84,24860.0,93.4327,93.4764,93.3191,93.3802,24860.0
2017-11-01 13:30:00,106.83,107.1,106.83,106.92,30123.0,93.3715,93.6075,93.3715,93.4502,30123.0
2017-11-01 14:00:00,106.92,107.07,106.78,107.05,50177.0,93.4502,93.5813,93.3278,93.5638,50177.0
2017-11-01 14:30:00,107.04,107.41,107.04,107.3,31886.0,93.5551,93.8784,93.5551,93.7823,31886.0
2017-11-01 15:00:00,107.28,107.37,107.16,107.31,42681.0,93.7648,93.8435,93.6599,93.791,42681.0
2017-11-01 15:30:00,107.33,107.36,106.99,107.04,102899.0,93.8085,93.8347,93.5113,93.5551,102899.0
2017-11-02 09:30:00,107.19,107.27,106.62,106.79,26524.0,93.6862,93.7561,93.188,93.3365,26524.0
2017-11-02 10:00:00,106.86,107.31,106.85,107.25,35848.0,93.3977,93.791,93.389,93.7386,35848.0
2017-11-02 10:30:00,107.19,107.42,106.89,107.02,29257.0,93.6862,93.8872,93.4239,93.5376,29257.0
2017-11-02 11:00:00,107.02,107.47,107.0,107.41,23005.0,93.5376,93.9309,93.5201,93.8784,23005.0
2017-11-02 11:30:00,107.45,108.0,107.42,107.9,33416.0,93.9134,94.3941,93.8872,94.3067,33416.0
2017-11-02 12:00:00,107.88,107.99,107.79,107.98,17483.0,94.2892,94.3854,94.2106,94.3766,17483.0
2017-11-02 12:30:00,107.98,108.25,107.89,108.22,34193.0,94.3766,94.6126,94.298,94.5864,34193.0
2017-11-02 13:00:00,108.23,108.35,108.11,108.12,19623.0,94.5951,94.7,94.4903,94.499,19623.0
2017-11-02 13:30:00,108.1,108.48,108.07,108.44,31540.0,94.4815,94.8136,94.4553,94.7787,31540.0
2017-11-02 14:00:00,108.43,108.53,108.28,108.38,36498.0,94.7699,94.8573,94.6388,94.7262,36498.0
2017-11-02 14:30:00,108.38,108.53,108.26,108.34,31100.0,94.7262,94.8573,94.6214,94.6913,31100.0
2017-11-02 15:00:00,108.32,108.34,108.14,108.34,47866.0,94.6738,94.6913,94.5165,94.6913,47866.0
2017-11-02 15:30:00,108.34,108.58,108.34,108.43,93855.0,94.6913,94.901,94.6913,94.7699,93855.0
2017-11-03 09:30:00,108.4,108.99,108.01,108.07,30903.0,94.7437,95.2594,94.4028,94.4553,30903.0
2017-11-03 10:00:00,108.12,108.47,108.11,108.31,25278.0,94.499,94.8049,94.4903,94.6651,25278.0
2017-11-03 10:30:00,108.31,108.4,108.12,108.13,18531.0,94.6651,94.7437,94.499,94.5077,18531.0
2017-11-03 11:00:00,108.14,108.49,108.14,108.48,23102.0,94.5165,94.8224,94.5165,94.8136,23102.0
2017-11-03 11:30:00,108.51,108.67,108.33,108.63,23202.0,94.8399,94.9797,94.6825,94.9447,23202.0
2017-11-03 12:00:00,108.65,108.8,108.6,108.7,29851.0,94.9622,95.0933,94.9185,95.0059,29851.0
2017-11-03 12:30:00,108.66,108.69,108.29,108.3,13436.0,94.971,94.9972,94.6476,94.6563,13436.0
2017-11-03 13:00:00,108.31,108.48,108.31,108.41,43162.0,94.6651,94.8136,94.6651,94.7525,43162.0
2017-11-03 13:30:00,108.4,108.45,108.37,108.42,15413.0,94.7437,94.7874,94.7175,94.7612,15413.0
2017-11-03 14:00:00,108.41,108.53,108.18,108.2,46798.0,94.7525,94.8573,94.5514,94.5689,46798.0
2017-11-03 14:30:00,108.19,108.41,108.19,108.22,27620.0,94.5602,94.7525,94.5602,94.5864,27620.0
2017-11-03 15:00:00,108.22,108.36,108.15,108.17,37790.0,94.5864,94.7088,94.5252,94.5427,37790.0
2017-11-03 15:30:00,108.18,108.27,108.02,108.1,84814.0,94.5514,94.6301,94.4116,94.4815,84814.0
2017-11-06 09:30:00,107.87,108.25,106.82,106.86,30954.0,94.2805,94.6126,93.3628,93.3977,30954.0
2017-11-06 10:00:00,106.83,107.19,106.69,107.01,25676.0,93.3715,93.6862,93.2491,93.5288,25676.0
2017-11-06 10:30:00,106.97,107.32,106.9,107.1,24376.0,93.4939,93.7998,93.4327,93.6075,24376.0
2017-11-06 11:00:00,107.15,107.15,106.66,106.66,14934.0,93.6512,93.6512,93.2229,93.2229,14934.0
2017-11-06 11:30:00,106.66,107.09,106.64,106.87,22413.0,93.2229,93.5988,93.2054,93.4065,22413.0
2017-11-06 12:00:00,106.88,106.92,106.5,106.57,18305.0,93.4152,93.4502,93.0831,93.1443,18305.0
2017-11-06 12:30:00,106.6,106.9,106.51,106.9,19811.0,93.1705,93.4327,93.0918,93.4327,19811.0
2017-11-06 13:00:00,106.95,107.46,106.89,107.05,58833.0,93.4764,93.9221,93.4239,93.5638,58833.0
2017-11-06 13:30:00,107.07,107.31,107.07,107.24,12634.0,93.5813,93.791,93.5813,93.7299,12634.0
2017-11-06 14:00:00,107.23,107.36,107.16,107.21,21788.0,93.7211,93.8347,93.6599,93.7036,21788.0
2017-11-06 14:30:00,107.18,107.22,107.06,107.07,13358.0,93.6774,93.7124,93.5725,93.5813,13358.0
2017-11-06 15:00:00,107.08,107.18,107.03,107.11,17283.0,93.59,93.6774,93.5463,93.6162,17283.0
2017-11-06 15:30:00,107.13,107.19,107.04,107.09,56231.0,93.6337,93.6862,93.5551,93.5988,56231.0
2017-11-07 09:30:00,106.98,107.54,106.98,107.31,22597.0,93.5026,93.9921,93.5026,93.791,22597.0
2017-11-07 10:00:00,107.3,107.75,107.22,107.75,19243.0,93.7823,94.1756,93.7124,94.1756,19243.0
2017-11-07 10:30:00,107.79,107.79,107.42,107.43,17520.0,94.2106,94.2106,93.8872,93.8959,17520.0
2017-11-07 11:00:00,107.46,107.56,107.25,107.3,10596.0,93.9221,94.0095,93.7386,93.7823,10596.0
2017-11-07 11:30:00,107.28,107.46,107.22,107.28,12622.0,93.7648,93.9221,93.7124,93.7648,12622.0
2017-11-07 12:00:00,107.28,107.35,107.19,107.22,6883.0,93.7648,93.826,93.6862,93.7124,6883.0
2017-11-07 12:30:00,107.26,107.26,107.05,107.13,9125.0,93.7473,93.7473,93.5638,93.6337,9125.0
2017-11-07 13:00:00,107.12,107.26,107.09,107.26,8466.0,93.625,93.7473,93.5988,93.7473,8466.0
2017-11-07 13:30:00,107.3,107.35,107.1,107.15,7992.0,93.7823,93.826,93.6075,93.6512,7992.0
2017-11-07 14:00:00,107.12,107.15,106.85,107.0,9918.0,93.625,93.6512,93.389,93.5201,9918.0
2017-11-07 14:30:00,107.0,107.05,106.85,106.97,8823.0,93.5201,93.5638,93.389,93.4939,8823.0
2017-11-07 15:00:00,106.97,107.03,106.92,106.95,11840.0,93.4939,93.5463,93.4502,93.4764,11840.0
2017-11-07 15:30:00,106.96,107.08,106.92,107.06,44682.0,93.4851,93.59,93.4502,93.5725,44682.0
2017-11-08 09:30:00,107.18,107.88,107.1,107.71,36460.0,93.6774,94.2892,93.6075,94.1406,36460.0
2017-11-08 10:00:00,107.7,108.11,107.56,107.96,36031.0,94.1319,94.4903,94.0095,94.3591,36031.0
2017-11-08 10:30:00,107.9,107.93,107.61,107.7,45098.0,94.3067,94.3329,94.0532,94.1319,45098.0
2017-11-08 11:00:00,107.66,107.66,107.41,107.59,26749.0,94.0969,94.0969,93.8784,94.0358,26749.0
2017-11-08 11:30:00,107.59,108.2,107.56,108.2,22116.0,94.0358,94.5689,94.0095,94.5689,22116.0
2017-11-08 12:00:00,108.16,108.27,107.87,107.93,13736.0,94.534,94.6301,94.2805,94.3329,13736.0
2017-11-08 12:30:00,107.94,107.94,107.64,107.75,7854.0,94.3417,94.3417,94.0795,94.1756,7854.0
2017-11-08 13:00:00,107.78,108.01,107.76,107.93,12340.0,94.2018,94.4028,94.1843,94.3329,12340.0
2017-11-08 13:30:00,107.88,107.95,107.7,107.75,7900.0,94.2892,94.3504,94.1319,94.1756,7900.0
2017-11-08 14:00:00,107.77,107.81,107.52,107.68,30862.0,94.1931,94.228,93.9746,94.1144,30862.0
2017-11-08 14:30:00,107.68,107.91,107.66,107.78,30047.0,94.1144,94.3154,94.0969,94.2018,30047.0
2017-11-08 15:00:00,107.8,107.81,107.59,107.62,40001.0,94.2193,94.228,94.0358,94.062,40001.0
2017-11-08 15:30:00,107.64,107.75,107.5,107.73,102482.0,94.0795,94.1756,93.9571,94.1581,102482.0
2017-11-09 09:30:00,107.16,107.51,106.56,106.73,34663.0,93.6599,93.9658,93.1355,93.2841,34663.0
2017-11-09 10:00:00,106.72,106.74,106.38,106.62,20995.0,93.2754,93.2928,92.9782,93.188,20995.0
2017-11-09 10:30:00,106.64,107.0,106.64,106.84,27498.0,93.2054,93.5201,93.2054,93.3802,27498.0
2017-11-09 11:00:00,106.81,106.82,106.45,106.53,22784.0,93.354,93.3628,93.0394,93.1093,22784.0
2017-11-09 11:30:00,106.51,106.52,106.03,106.09,28133.0,93.0918,93.1006,92.6723,92.7247,28133.0
2017-11-09 12:00:00,106.09,106.1,105.39,105.47,31012.0,92.7247,92.7335,92.1129,92.1828,31012.0
2017-11-09 12:30:00,105.48,105.63,105.16,105.54,44125.0,92.1916,92.3227,91.9119,92.244,44125.0
2017-11-09 13:00:00,105.56,105.78,105.5,105.62,77695.0,92.2615,92.4538,92.2091,92.3139,77695.0
2017-11-09 13:30:00,105.62,105.65,105.21,105.29,53250.0,92.3139,92.3402,91.9556,92.0255,53250.0
2017-11-09 14:00:00,105.3,105.62,105.22,105.59,43254.0,92.0343,92.3139,91.9643,92.2877,43254.0
2017-11-09 14:30:00,105.6,105.86,105.6,105.61,24860.0,92.2965,92.5237,92.2965,92.3052,24860.0
2017-11-09 15:00:00,105.6,105.73,105.49,105.69,46693.0,92.2965,92.4101,92.2003,92.3751,46693.0
2017-11-09 15:30:00,105.69,105.95,105.64,105.75,158449.0,92.3751,92.6024,92.3314,92.4276,158449.0
2017-11-10 09:30:00,105.6,105.78,105.11,105.18,41573.0,92.2965,92.4538,91.8682,91.9294,41573.0
2017-11-10 10:00:00,105.22,105.55,104.85,105.37,42337.0,91.9643,92.2528,91.6409,92.0954,42337.0
2017-11-10 10:30:00,105.36,105.43,105.1,105.38,27625.0,92.0867,92.1479,91.8595,92.1042,27625.0
2017-11-10 11:00:00,105.4,105.51,105.33,105.37,18505.0,92.1217,92.2178,92.0605,92.0954,18505.0
2017-11-10 11:30:00,105.34,105.36,105.13,105.24,15021.0,92.0692,92.0867,91.8857,91.9818,15021.0
2017-11-10 12:00:00,105.24,105.25,105.11,105.19,21127.0,91.9818,91.9906,91.8682,91.9381,21127.0
2017-11-10 12:30:00,105.22,105.23,105.02,105.02,14105.0,91.9643,91.9731,91.7895,91.7895,14105.0
2017-11-10 13:00:00,105.04,105.11,104.96,104.96,19743.0,91.807,91.8682,91.7371,91.7371,19743.0
2017-11-10 13:30:00,104.98,105.03,104.86,104.89,21628.0,91.7546,91.7983,91.6497,91.6759,21628.0
2017-11-10 14:00:00,104.91,105.07,104.91,105.05,19645.0,91.6934,91.8332,91.6934,91.8158,19645.0
2017-11-10 14:30:00,105.04,105.09,104.96,105.09,36072.0,91.807,91.8507,91.7371,91.8507,36072.0
2017-11-10 15:00:00,105.09,105.24,105.07,105.2,41231.0,91.8507,91.9818,91.8332,91.9469,41231.0
2017-11-10 15:30:00,105.2,105.23,105.0,105.16,113143.0,91.9469,91.9731,91.7721,91.9119,113143.0
2017-11-13 09:30:00,104.89,106.12,104.51,105.85,44881.0,91.6759,92.751,91.3438,92.515,44881.0
2017-11-13 10:00:00,105.88,106.35,105.62,106.14,24991.0,92.5412,92.952,92.3139,92.7684,24991.0
2017-11-13 10:30:00,106.11,106.61,106.11,106.61,20759.0,92.7422,93.1792,92.7422,93.1792,20759.0
2017-11-13 11:00:00,106.61,106.9,106.48,106.77,32876.0,93.1792,93.4327,93.0656,93.3191,32876.0
2017-11-13 11:30:00,106.79,106.99,106.66,106.85,41083.0,93.3365,93.5113,93.2229,93.389,41083.0
2017-11-13 12:00:00,106.89,107.24,106.64,107.2,32708.0,93.4239,93.7299,93.2054,93.6949,32708.0
2017-11-13 12:30:00,107.18,107.4,107.18,107.29,17063.0,93.6774,93.8697,93.6774,93.7736,17063.0
2017-11-13 13:00:00,107.26,107.39,107.22,107.32,16714.0,93.7473,93.861,93.7124,93.7998,16714.0
2017-11-13 13:30:00,107.32,107.5,107.3,107.45,18452.0,93.7998,93.9571,93.7823,93.9134,18452.0
2017-11-13 14:00:00,107.43,107.61,107.42,107.61,30959.0,93.8959,94.0532,93.8872,94.0532,30959.0
2017-11-13 14:30:00,107.61,107.68,107.52,107.56,32352.0,94.0532,94.1144,93.9746,94.0095,32352.0
2017-11-13 15:00:00,107.58,107.68,107.46,107.53,35686.0,94.027,94.1144,93.9221,93.9833,35686.0
2017-11-13 15:30:00,107.53,108.0,107.52,107.94,161186.0,93.9833,94.3941,93.9746,94.3417,161186.0
2017-11-14 09:30:00,107.52,108.0,107.1,107.72,23898.0,93.9746,94.3941,93.6075,94.1494,23898.0
2017-11-14 10:00:00,107.71,108.09,107.67,108.07,37163.0,94.1406,94.4728,94.1057,94.4553,37163.0
2017-11-14 10:30:00,108.09,108.43,108.06,108.36,38705.0,94.4728,94.7699,94.4466,94.7088,38705.0
2017-11-14 11:00:00,108.38,108.44,108.17,108.17,19736.0,94.7262,94.7787,94.5427,94.5427,19736.0
2017-11-14 11:30:00,108.17,108.46,108.17,108.46,22518.0,94.5427,94.7962,94.5427,94.7962,22518.0
2017-11-14 12:00:00,108.48,108.67,108.48,108.62,10632.0,94.8136,94.9797,94.8136,94.936,10632.0
2017-11-14 12:30:00,108.62,108.66,108.26,108.3,12378.0,94.936,94.971,94.6214,94.6563,12378.0
2017-11-14 13:00:00,108.29,108.45,108.24,108.45,7718.0,94.6476,94.7874,94.6039,94.7874,7718.0
2017-11-14 13:30:00,108.47,108.53,108.24,108.28,14493.0,94.8049,94.8573,94.6039,94.6388,14493.0
2017-11-14 14:00:00,108.28,108.29,108.08,108.13,14769.0,94.6388,94.6476,94.464,94.5077,14769.0
2017-11-14 14:30:00,108.12,108.14,107.99,108.01,26327.0,94.499,94.5165,94.3854,94.4028,26327.0
2017-11-14 15:00:00,108.0,108.13,107.94,107.98,35426.0,94.3941,94.5077,94.3417,94.3766,35426.0
2017-11-14 15:30:00,107.97,108.17,107.96,108.17,96209.0,94.3679,94.5427,94.3591,94.5427,96209.0
2017-11-15 09:30:00,108.17,108.17,107.07,107.31,21860.0,94.5427,94.5427,93.5813,93.791,21860.0
2017-11-15 10:00:00,107.33,107.95,107.28,107.9,17108.0,93.8085,94.3504,93.7648,94.3067,17108.0
2017-11-15 10:30:00,107.95,108.43,107.9,108.43,16570.0,94.3504,94.7699,94.3067,94.7699,16570.0
2017-11-15 11:00:00,108.43,108.52,108.1,108.1,15452.0,94.7699,94.8486,94.4815,94.4815,15452.0
2017-11-15 11:30:00,108.14,108.36,108.11,108.16,19356.0,94.5165,94.7088,94.4903,94.534,19356.0
2017-11-15 12:00:00,108.18,108.25,107.97,108.25,20506.0,94.5514,94.6126,94.3679,94.6126,20506.0
2017-11-15 12:30:00,108.3,108.35,108.17,108.27,44326.0,94.6563,94.7,94.5427,94.6301,44326.0
2017-11-15 13:00:00,108.27,108.29,108.0,108.02,17700.0,94.6301,94.6476,94.3941,94.4116,17700.0
2017-11-15 13:30:00,108.01,108.23,108.01,108.04,18556.0,94.4028,94.5951,94.4028,94.4291,18556.0
2017-11-15 14:00:00,108.01,108.07,107.6,107.78,32669.0,94.4028,94.4553,94.0445,94.2018,32669.0
2017-11-15 14:30:00,107.77,107.78,107.5,107.52,19022.0,94.1931,94.2018,93.9571,93.9746,19022.0
2017-11-15 15:00:00,107.5,107.71,107.44,107.68,30287.0,93.9571,94.1406,93.9047,94.1144,30287.0
2017-11-15 15:30:00,107.68,107.71,107.49,107.69,84115.0,94.1144,94.1406,93.9484,94.1232,84115.0
2017-11-16 09:30:00,107.89,108.31,107.56,107.94,20233.0,94.298,94.6651,94.0095,94.3417,20233.0
2017-11-16 10:00:00,108.01,108.35,107.84,108.02,30845.0,94.4028,94.7,94.2543,94.4116,30845.0
2017-11-16 10:30:00,108.02,108.28,107.67,107.82,48683.0,94.4116,94.6388,94.1057,94.2368,48683.0
2017-11-16 11:00:00,107.78,108.03,107.72,107.86,19806.0,94.2018,94.4203,94.1494,94.2717,19806.0
2017-11-16 11:30:00,107.84,108.13,107.8,107.99,23358.0,94.2543,94.5077,94.2193,94.3854,23358.0
2017-11-16 12:00:00,108.01,108.5,108.0,108.5,30327.0,94.4028,94.8311,94.3941,94.8311,30327.0
2017-11-16 12:30:00,108.53,108.58,108.21,108.31,20621.0,94.8573,94.901,94.5777,94.6651,20621.0
2017-11-16 13:00:00,108.31,108.42,108.22,108.34,17354.0,94.6651,94.7612,94.5864,94.6913,17354.0
2017-11-16 13:30:00,108.37,108.45,108.26,108.39,18838.0,94.7175,94.7874,94.6214,94.735,18838.0
2017-11-16 14:00:00,108.42,108.45,108.3,108.41,17874.0,94.7612,94.7874,94.6563,94.7525,17874.0
2017-11-16 14:30:00,108.4,108.44,108.26,108.32,26991.0,94.7437,94.7787,94.6214,94.6738,26991.0
2017-11-16 15:00:00,108.31,108.33,108.04,108.16,26724.0,94.6651,94.6825,94.4291,94.534,26724.0
2017-11-16 15:30:00,108.16,108.38,108.14,108.25,125692.0,94.534,94.7262,94.5165,94.6126,125692.0
2017-11-17 09:30:00,107.87,108.21,107.31,107.79,59621.0,94.2805,94.5777,93.791,94.2106,59621.0
2017-11-17 10:00:00,107.82,108.16,107.82,108.04,26728.0,94.2368,94.534,94.2368,94.4291,26728.0
2017-11-17 10:30:00,107.97,108.32,107.96,108.1,34791.0,94.3679,94.6738,94.3591,94.4815,34791.0
2017-11-17 11:00:00,108.09,108.3,108.01,108.3,44237.0,94.4728,94.6563,94.4028,94.6563,44237.0
2017-11-17 11:30:00,108.27,108.5,108.2,108.24,27770.0,94.6301,94.8311,94.5689,94.6039,27770.0
2017-11-17 12:00:00,108.24,108.49,108.17,108.38,19993.0,94.6039,94.8224,94.5427,94.7262,19993.0
2017-11-17 12:30:00,108.38,108.46,108.28,108.39,10423.0,94.7262,94.7962,94.6388,94.735,10423.0
2017-11-17 13:00:00,108.39,108.48,108.35,108.46,9426.0,94.735,94.8136,94.7,94.7962,9426.0
2017-11-17 13:30:00,108.44,108.64,108.29,108.46,26051.0,94.7787,94.9535,94.6476,94.7962,26051.0
2017-11-17 14:00:00,108.45,108.45,108.3,108.37,13609.0,94.7874,94.7874,94.6563,94.7175,13609.0
2017-11-17 14:30:00,108.37,108.46,108.22,108.4,15890.0,94.7175,94.7962,94.5864,94.7437,15890.0
2017-11-17 15:00:00,108.4,108.41,108.2,108.27,21203.0,94.7437,94.7525,94.5689,94.6301,21203.0
2017-11-17 15:30:00,108.26,108.35,108.2,108.28,102992.0,94.6214,94.7,94.5689,94.6388,102992.0
2017-11-20 09:30:00,110.0,111.07,109.57,110.86,149133.0,96.1421,97.0773,95.7663,96.8938,149133.0
2017-11-20 10:00:00,110.78,111.31,110.6,110.84,63367.0,96.8239,97.2871,96.6666,96.8763,63367.0
2017-11-20 10:30:00,110.83,111.24,110.66,110.81,60601.0,96.8676,97.2259,96.719,96.8501,60601.0
2017-11-20 11:00:00,110.78,110.87,110.59,110.83,79164.0,96.8239,96.9025,96.6578,96.8676,79164.0
2017-11-20 11:30:00,110.83,110.86,110.44,110.57,37655.0,96.8676,96.8938,96.5267,96.6403,37655.0
2017-11-20 12:00:00,110.47,110.75,110.38,110.55,43208.0,96.5529,96.7977,96.4743,96.6229,43208.0
2017-11-20 12:30:00,110.52,110.68,110.48,110.65,19414.0,96.5966,96.7365,96.5617,96.7103,19414.0
2017-11-20 13:00:00,110.64,110.75,110.47,110.69,25132.0,96.7015,96.7977,96.5529,96.7452,25132.0
2017-11-20 13:30:00,110.7,110.71,110.6,110.65,14463.0,96.754,96.7627,96.6666,96.7103,14463.0
2017-11-20 14:00:00,110.65,110.66,110.38,110.43,31442.0,96.7103,96.719,96.4743,96.518,31442.0
2017-11-20 14:30:00,110.43,110.7,110.4,110.56,27662.0,96.518,96.754,96.4918,96.6316,27662.0
2017-11-20 15:00:00,110.54,110.55,110.35,110.5,29918.0,96.6141,96.6229,96.4481,96.5792,29918.0
2017-11-20 15:30:00,110.52,110.71,110.35,110.69,110814.0,96.5966,96.7627,96.4481,96.7452,110814.0
2017-11-21 09:30:00,111.2,111.83,110.9,110.95,69247.0,97.191,97.7416,96.9288,96.9725,69247.0
2017-11-21 10:00:00,110.95,111.03,110.7,110.74,34202.0,96.9725,97.0424,96.754,96.7889,34202.0
2017-11-21 10:30:00,110.7,111.04,110.7,110.9,38581.0,96.754,97.0511,96.754,96.9288,38581.0
2017-11-21 11:00:00,110.88,111.1,110.87,110.98,21879.0,96.9113,97.1036,96.9025,96.9987,21879.0
2017-11-21 11:30:00,110.98,111.02,110.67,110.73,26942.0,96.9987,97.0336,96.7277,96.7802,26942.0
2017-11-21 12:00:00,110.71,110.8,110.55,110.58,18537.0,96.7627,96.8414,96.6229,96.6491,18537.0
2017-11-21 12:30:00,110.6,110.64,110.52,110.56,20987.0,96.6666,96.7015,96.5966,96.6316,20987.0
2017-11-21 13:00:00,110.57,110.59,110.42,110.45,23409.0,96.6403,96.6578,96.5092,96.5355,23409.0
2017-11-21 13:30:00,110.45,110.47,110.1,110.18,40411.0,96.5355,96.5529,96.2296,96.2995,40411.0
2017-11-21 14:00:00,110.18,110.43,110.0,110.28,55800.0,96.2995,96.518,96.1421,96.3869,55800.0
2017-11-21 14:30:00,110.29,110.35,110.0,110.19,27122.0,96.3956,96.4481,96.1421,96.3082,27122.0
2017-11-21 15:00:00,110.19,110.33,110.02,110.24,51162.0,96.3082,96.4306,96.1596,96.3519,51162.0
2017-11-21 15:30:00,110.24,110.43,110.01,110.41,100004.0,96.3519,96.518,96.1509,96.5005,100004.0
2017-11-22 09:30:00,110.56,110.66,109.68,110.07,38896.0,96.6316,96.719,95.8625,96.2033,38896.0
2017-11-22 10:00:00,110.0,110.42,109.9,110.11,44526.0,96.1421,96.5092,96.0547,96.2383,44526.0
2017-11-22 10:30:00,110.16,110.48,109.98,110.43,38007.0,96.282,96.5617,96.1247,96.518,38007.0
2017-11-22 11:00:00,110.43,110.47,110.25,110.46,18025.0,96.518,96.5529,96.3607,96.5442,18025.0
2017-11-22 11:30:00,110.47,110.47,110.25,110.42,11298.0,96.5529,96.5529,96.3607,96.5092,11298.0
2017-11-22 12:00:00,110.39,110.64,110.35,110.61,17249.0,96.483,96.7015,96.4481,96.6753,17249.0
2017-11-22 12:30:00,110.56,110.56,110.37,110.42,20593.0,96.6316,96.6316,96.4655,96.5092,20593.0
2017-11-22 13:00:00,110.42,110.58,110.39,110.58,26043.0,96.5092,96.6491,96.483,96.6491,26043.0
2017-11-22 13:30:00,110.61,110.83,110.59,110.71,29772.0,96.6753,96.8676,96.6578,96.7627,29772.0
2017-11-22 14:00:00,110.72,110.78,110.67,110.7,18692.0,96.7714,96.8239,96.7277,96.754,18692.0
2017-11-22 14:30:00,110.71,110.79,110.63,110.76,18033.0,96.7627,96.8326,96.6928,96.8064,18033.0
2017-11-22 15:00:00,110.76,110.89,110.69,110.87,31747.0,96.8064,96.92,96.7452,96.9025,31747.0
2017-11-22 15:30:00,110.88,111.09,110.82,111.04,85324.0,96.9113,97.0948,96.8588,97.0511,85324.0
2017-11-24 09:30:00,111.13,111.75,111.13,111.23,29164.0,97.1298,97.6717,97.1298,97.2172,29164.0
2017-11-24 10:00:00,111.26,111.49,111.13,111.38,17161.0,97.2434,97.4444,97.1298,97.3483,17161.0
2017-11-24 10:30:00,111.35,111.35,110.9,110.93,15942.0,97.3221,97.3221,96.9288,96.955,15942.0
2017-11-24 11:00:00,110.92,111.19,110.9,111.15,17710.0,96.9462,97.1822,96.9288,97.1473,17710.0
2017-11-24 11:30:00,111.18,111.25,111.06,111.25,14588.0,97.1735,97.2347,97.0686,97.2347,14588.0
2017-11-24 12:00:00,111.29,111.41,111.18,111.35,24750.0,97.2696,97.3745,97.1735,97.3221,24750.0
2017-11-24 12:30:00,111.38,111.7,111.38,111.64,58540.0,97.3483,97.628,97.3483,97.5755,58540.0
2017-11-27 09:30:00,111.67,111.99,111.31,111.52,31149.0,97.6018,97.8814,97.2871,97.4707,31149.0
2017-11-27 10:00:00,111.56,111.83,111.56,111.75,9191.0,97.5056,97.7416,97.5056,97.6717,9191.0
2017-11-27 10:30:00,111.75,111.85,111.66,111.77,20437.0,97.6717,97.7591,97.593,97.6892,20437.0
2017-11-27 11:00:00,111.75,111.85,111.61,111.73,25744.0,97.6717,97.7591,97.5493,97.6542,25744.0
2017-11-27 11:30:00,111.73,111.91,111.73,111.88,24573.0,97.6542,97.8115,97.6542,97.7853,24573.0
2017-11-27 12:00:00,111.87,112.26,111.87,112.26,24418.0,97.7766,98.1174,97.7766,98.1174,24418.0
2017-11-27 12:30:00,112.24,112.26,111.99,112.01,16944.0,98.1,98.1174,97.8814,97.8989,16944.0
2017-11-27 13:00:00,112.03,112.06,111.9,112.05,16639.0,97.9164,97.9426,97.8028,97.9339,16639.0
2017-11-27 13:30:00,112.04,112.19,111.84,112.18,18245.0,97.9251,98.0563,97.7503,98.0475,18245.0
2017-11-27 14:00:00,112.16,112.28,111.94,112.02,42832.0,98.03,98.1349,97.8377,97.9077,42832.0
2017-11-27 14:30:00,112.01,112.15,111.91,111.96,27083.0,97.8989,98.0213,97.8115,97.8552,27083.0
2017-11-27 15:00:00,111.91,111.98,111.73,111.76,33905.0,97.8115,97.8727,97.6542,97.6804,33905.0
2017-11-27 15:30:00,111.76,111.96,111.66,111.91,85265.0,97.6804,97.8552,97.593,97.8115,85265.0
2017-11-28 09:30:00,112.07,112.18,111.45,111.69,24170.0,97.9514,98.0475,97.4095,97.6192,24170.0
2017-11-28 10:00:00,111.79,112.05,111.71,111.93,15225.0,97.7066,97.9339,97.6367,97.829,15225.0
2017-11-28 10:30:00,111.89,111.89,111.65,111.68,14530.0,97.794,97.794,97.5843,97.6105,14530.0
2017-11-28 11:00:00,111.66,111.77,111.54,111.77,18636.0,97.593,97.6892,97.4881,97.6892,18636.0
2017-11-28 11:30:00,111.78,111.96,111.74,111.96,6279.0,97.6979,97.8552,97.6629,97.8552,6279.0
2017-11-28 12:00:00,111.96,112.09,111.76,111.76,12353.0,97.8552,97.9688,97.6804,97.6804,12353.0
2017-11-28 12:30:00,111.8,111.96,111.8,111.93,8935.0,97.7154,97.8552,97.7154,97.829,8935.0
2017-11-28 13:00:00,111.88,112.02,111.88,111.96,12020.0,97.7853,97.9077,97.7853,97.8552,12020.0
2017-11-28 13:30:00,111.99,111.99,111.76,111.77,14359.0,97.8814,97.8814,97.6804,97.6892,14359.0
2017-11-28 14:00:00,111.76,111.92,111.69,111.86,14159.0,97.6804,97.8203,97.6192,97.7678,14159.0
2017-11-28 14:30:00,111.86,112.02,111.83,111.96,20004.0,97.7678,97.9077,97.7416,97.8552,20004.0
2017-11-28 15:00:00,111.98,112.06,111.91,111.92,27547.0,97.8727,97.9426,97.8115,97.8203,27547.0
2017-11-28 15:30:00,111.9,112.03,111.89,111.91,84975.0,97.8028,97.9164,97.794,97.8115,84975.0
2017-11-29 09:30:00,111.93,112.25,111.54,112.22,40339.0,97.829,98.1087,97.4881,98.0825,40339.0
2017-11-29 10:00:00,112.25,112.25,111.44,111.53,27478.0,98.1087,98.1087,97.4007,97.4794,27478.0
2017-11-29 10:30:00,111.51,111.72,111.44,111.5,12790.0,97.4619,97.6455,97.4007,97.4532,12790.0
2017-11-29 11:00:00,111.5,111.82,111.48,111.68,19889.0,97.4532,97.7329,97.4357,97.6105,19889.0
2017-11-29 11:30:00,111.69,111.76,111.55,111.55,16679.0,97.6192,97.6804,97.4969,97.4969,16679.0
2017-11-29 12:00:00,111.51,111.8,111.45,111.74,16116.0,97.4619,97.7154,97.4095,97.6629,16116.0
2017-11-29 12:30:00,111.71,111.75,111.67,111.73,16699.0,97.6367,97.6717,97.6018,97.6542,16699.0
2017-11-29 13:00:00,111.73,111.74,111.52,111.65,11343.0,97.6542,97.6629,97.4707,97.5843,11343.0
2017-11-29 13:30:00,111.65,111.75,111.63,111.65,16169.0,97.5843,97.6717,97.5668,97.5843,16169.0
2017-11-29 14:00:00,111.65,112.14,111.65,112.14,66708.0,97.5843,98.0126,97.5843,98.0126,66708.0
2017-11-29 14:30:00,112.13,112.13,111.58,111.58,58956.0,98.0038,98.0038,97.5231,97.5231,58956.0
2017-11-29 15:00:00,111.56,111.75,111.48,111.73,26223.0,97.5056,97.6717,97.4357,97.6542,26223.0
2017-11-29 15:30:00,111.73,111.91,111.68,111.87,74847.0,97.6542,97.8115,97.6105,97.7766,74847.0
2017-11-30 09:30:00,112.31,112.85,111.85,112.71,28157.0,98.1611,98.6331,97.7591,98.5107,28157.0
2017-11-30 10:00:00,112.72,113.19,112.61,112.99,28969.0,98.5195,98.9303,98.4233,98.7555,28969.0
2017-11-30 10:30:00,112.98,113.49,112.83,113.34,31691.0,98.7467,99.1925,98.6156,99.0614,31691.0
2017-11-30 11:00:00,113.39,113.92,113.36,113.68,30087.0,99.1051,99.5683,99.0789,99.3585,30087.0
2017-11-30 11:30:00,113.58,113.79,113.42,113.66,29163.0,99.2711,99.4547,99.1313,99.3411,29163.0
2017-11-30 12:00:00,113.74,114.16,113.69,114.14,22472.0,99.411,99.7781,99.3673,99.7606,22472.0
2017-11-30 12:30:00,114.15,114.8,114.15,114.54,28511.0,99.7693,100.3374,99.7693,100.1102,28511.0
2017-11-30 13:00:00,114.56,114.71,114.11,114.4,19943.0,100.1277,100.2588,99.7344,99.9878,19943.0
2017-11-30 13:30:00,114.35,114.44,113.77,113.85,26324.0,99.9441,100.0228,99.4372,99.5071,26324.0
2017-11-30 14:00:00,113.86,113.87,113.35,113.39,51359.0,99.5159,99.5246,99.0701,99.1051,51359.0
2017-11-30 14:30:00,113.36,113.89,113.3,113.72,42158.0,99.0789,99.5421,99.0264,99.3935,42158.0
2017-11-30 15:00:00,113.69,114.05,113.66,114.04,60300.0,99.3673,99.6819,99.3411,99.6732,60300.0
2017-11-30 15:30:00,114.05,114.28,113.68,114.1,155655.0,99.6819,99.883,99.3585,99.7256,155655.0
2017-12-01 09:30:00,114.0,114.33,113.51,113.56,19968.0,99.6382,99.9267,99.21,99.2537,19968.0
2017-12-01 10:00:00,113.55,113.58,112.98,113.22,52110.0,99.2449,99.2711,98.7467,98.9565,52110.0
2017-12-01 10:30:00,113.18,113.19,112.56,113.0,28745.0,98.9215,98.9303,98.3796,98.7642,28745.0
2017-12-01 11:00:00,112.96,112.97,111.74,111.76,39667.0,98.7292,98.738,97.6629,97.6804,39667.0
2017-12-01 11:30:00,111.72,112.3,111.26,111.98,35970.0,97.6455,98.1524,97.2434,97.8727,35970.0
2017-12-01 12:00:00,111.86,112.01,111.67,111.72,19117.0,97.7678,97.8989,97.6018,97.6455,19117.0
2017-12-01 12:30:00,111.73,112.41,111.69,112.4,24483.0,97.6542,98.2485,97.6192,98.2398,24483.0
2017-12-01 13:00:00,112.39,112.42,112.1,112.34,15832.0,98.2311,98.2573,97.9776,98.1874,15832.0
2017-12-01 13:30:00,112.34,112.69,112.31,112.42,13737.0,98.1874,98.4933,98.1611,98.2573,13737.0
2017-12-01 14:00:00,112.42,112.81,112.36,112.74,18403.0,98.2573,98.5981,98.2048,98.537,18403.0
2017-12-01 14:30:00,112.78,112.78,112.47,112.59,25614.0,98.5719,98.5719,98.301,98.4059,25614.0
2017-12-01 15:00:00,112.59,112.89,112.49,112.7,47944.0,98.4059,98.6681,98.3185,98.502,47944.0
2017-12-01 15:30:00,112.7,112.85,112.52,112.63,144072.0,98.502,98.6331,98.3447,98.4408,144072.0
2017-12-04 09:30:00,113.42,113.52,112.76,113.24,56496.0,99.1313,99.2187,98.5544,98.974,56496.0
2017-12-04 10:00:00,113.44,113.57,112.7,112.71,30731.0,99.1488,99.2624,98.502,98.5107,30731.0
2017-12-04 10:30:00,112.71,112.86,112.44,112.86,41226.0,98.5107,98.6418,98.2748,98.6418,41226.0
2017-12-04 11:00:00,112.79,112.93,112.63,112.71,19114.0,98.5807,98.703,98.4408,98.5107,19114.0
2017-12-04 11:30:00,112.74,113.22,112.74,113.22,16067.0,98.537,98.9565,98.537,98.9565,16067.0
2017-12-04 12:00:00,113.21,113.33,112.7,112.8,28665.0,98.9478,99.0526,98.502,98.5894,28665.0
2017-12-04 12:30:00,112.85,112.85,112.5,112.69,31313.0,98.6331,98.6331,98.3272,98.4933,31313.0
2017-12-04 13:00:00,112.76,112.76,112.47,112.52,25063.0,98.5544,98.5544,98.301,98.3447,25063.0
2017-12-04 13:30:00,112.5,112.7,112.27,112.28,30542.0,98.3272,98.502,98.1262,98.1349,30542.0
2017-12-04 14:00:00,112.3,112.35,112.0,112.3,38000.0,98.1524,98.1961,97.8902,98.1524,38000.0
2017-12-04 14:30:00,112.32,112.47,112.16,112.25,27251.0,98.1699,98.301,98.03,98.1087,27251.0
2017-12-04 15:00:00,112.31,112.5,112.23,112.37,33329.0,98.1611,98.3272,98.0912,98.2136,33329.0
2017-12-04 15:30:00,112.38,112.41,111.88,112.03,146115.0,98.2223,98.2485,97.7853,97.9164,146115.0
2017-12-05 09:30:00,112.16,113.11,112.16,112.77,41360.0,98.4197,99.2533,98.4197,98.955,41360.0
2017-12-05 10:00:00,112.73,112.79,112.4,112.66,38776.0,98.9199,98.9725,98.6303,98.8584,38776.0
2017-12-05 10:30:00,112.69,113.23,112.61,113.17,44225.0,98.8848,99.3586,98.8146,99.306,44225.0
2017-12-05 11:00:00,113.21,113.72,113.16,113.67,36781.0,99.3411,99.7886,99.2972,99.7447,36781.0
2017-12-05 11:30:00,113.68,113.69,113.36,113.42,30818.0,99.7535,99.7623,99.4727,99.5253,30818.0
2017-12-05 12:00:00,113.4,113.46,113.29,113.39,28966.0,99.5078,99.5604,99.4113,99.499,28966.0
2017-12-05 12:30:00,113.36,113.41,113.18,113.26,32802.0,99.4727,99.5166,99.3147,99.3849,32802.0
2017-12-05 13:00:00,113.25,113.56,113.23,113.38,38646.0,99.3762,99.6482,99.3586,99.4902,38646.0
2017-12-05 13:30:00,113.37,113.85,113.36,113.85,22529.0,99.4815,99.9027,99.4727,99.9027,22529.0
2017-12-05 14:00:00,113.86,113.87,113.57,113.8,20484.0,99.9114,99.9202,99.657,99.8588,20484.0
2017-12-05 14:30:00,113.75,113.78,113.33,113.37,30419.0,99.8149,99.8412,99.4464,99.4815,30419.0
2017-12-05 15:00:00,113.38,113.39,113.18,113.2,44075.0,99.4902,99.499,99.3147,99.3323,44075.0
2017-12-05 15:30:00,113.2,113.24,112.96,113.18,146144.0,99.3323,99.3674,99.1217,99.3147,146144.0
2017-12-06 09:30:00,112.95,113.07,112.19,112.46,33934.0,99.1129,99.2182,98.446,98.6829,33934.0
2017-12-06 10:00:00,112.28,112.85,112.21,112.45,27400.0,98.525,99.0252,98.4636,98.6742,27400.0
2017-12-06 10:30:00,112.44,112.63,112.17,112.56,18272.0,98.6654,98.8321,98.4285,98.7707,18272.0
2017-12-06 11:00:00,112.54,112.58,112.08,112.16,132991.0,98.7531,98.7882,98.3495,98.4197,132991.0
2017-12-06 11:30:00,112.17,112.37,112.11,112.25,15230.0,98.4285,98.604,98.3758,98.4987,15230.0
2017-12-06 12:00:00,112.23,112.35,111.63,111.65,73584.0,98.4811,98.5864,97.9546,97.9722,73584.0
2017-12-06 12:30:00,111.68,111.99,111.66,111.8,14964.0,97.9985,98.2705,97.9809,98.1038,14964.0
2017-12-06 13:00:00,111.83,111.94,111.76,111.83,10613.0,98.1301,98.2266,98.0687,98.1301,10613.0
2017-12-06 13:30:00,111.78,111.83,111.57,111.62,27153.0,98.0862,98.1301,97.902,97.9458,27153.0
2017-12-06 14:00:00,111.64,111.7,111.46,111.47,19814.0,97.9634,98.016,97.8054,97.8142,19814.0
2017-12-06 14:30:00,111.47,111.81,111.44,111.51,37876.0,97.8142,98.1126,97.7879,97.8493,37876.0
2017-12-06 15:00:00,111.55,111.59,111.38,111.54,32207.0,97.8844,97.9195,97.7352,97.8756,32207.0
2017-12-06 15:30:00,111.54,111.67,111.39,111.5,101526.0,97.8756,97.9897,97.744,97.8405,101526.0
2017-12-07 09:30:00,111.56,112.52,111.56,112.37,27033.0,97.8932,98.7356,97.8932,98.604,27033.0
2017-12-07 10:00:00,112.36,112.36,111.83,112.06,14974.0,98.5952,98.5952,98.1301,98.3319,14974.0
2017-12-07 10:30:00,112.08,112.11,111.68,111.81,27631.0,98.3495,98.3758,97.9985,98.1126,27631.0
2017-12-07 11:00:00,111.79,111.92,111.66,111.92,38031.0,98.095,98.2091,97.9809,98.2091,38031.0
2017-12-07 11:30:00,111.96,112.33,111.92,112.11,32751.0,98.2442,98.5689,98.2091,98.3758,32751.0
2017-12-07 12:00:00,112.08,112.2,111.92,112.03,26629.0,98.3495,98.4548,98.2091,98.3056,26629.0
2017-12-07 12:30:00,112.02,112.08,111.88,111.96,15497.0,98.2968,98.3495,98.174,98.2442,15497.0
2017-12-07 13:00:00,112.01,112.03,111.79,111.94,11013.0,98.2881,98.3056,98.095,98.2266,11013.0
2017-12-07 13:30:00,111.92,112.0,111.88,111.98,16946.0,98.2091,98.2793,98.174,98.2617,16946.0
2017-12-07 14:00:00,111.98,112.18,111.86,111.87,21716.0,98.2617,98.4372,98.1564,98.1652,21716.0
2017-12-07 14:30:00,111.87,111.89,111.72,111.85,20031.0,98.1652,98.1828,98.0336,98.1477,20031.0
2017-12-07 15:00:00,111.88,112.27,111.86,112.26,35643.0,98.174,98.5162,98.1564,98.5074,35643.0
2017-12-07 15:30:00,112.22,112.41,112.21,112.35,109969.0,98.4723,98.6391,98.4636,98.5864,109969.0
2017-12-08 09:30:00,112.36,112.89,111.95,112.52,20283.0,98.5952,99.0603,98.2354,98.7356,20283.0
2017-12-08 10:00:00,112.44,112.86,112.32,112.83,29177.0,98.6654,99.0339,98.5601,99.0076,29177.0
2017-12-08 10:30:00,112.79,113.05,112.75,113.02,23520.0,98.9725,99.2007,98.9374,99.1743,23520.0
2017-12-08 11:00:00,112.98,113.03,112.69,112.99,30387.0,99.1392,99.1831,98.8848,99.148,30387.0
2017-12-08 11:30:00,113.01,113.3,113.0,113.08,13228.0,99.1656,99.42,99.1568,99.227,13228.0
2017-12-08 12:00:00,113.08,113.41,112.98,113.37,9716.0,99.227,99.5166,99.1392,99.4815,9716.0
2017-12-08 12:30:00,113.4,113.54,113.15,113.21,17470.0,99.5078,99.6306,99.2884,99.3411,17470.0
2017-12-08 13:00:00,113.18,113.45,113.08,113.29,25616.0,99.3147,99.5517,99.227,99.4113,25616.0
2017-12-08 13:30:00,113.31,113.49,113.31,113.45,27715.0,99.4288,99.5868,99.4288,99.5517,27715.0
2017-12-08 14:00:00,113.53,113.66,113.36,113.66,33011.0,99.6219,99.7359,99.4727,99.7359,33011.0
2017-12-08 14:30:00,113.62,113.71,113.48,113.55,21368.0,99.7008,99.7798,99.578,99.6394,21368.0
2017-12-08 15:00:00,113.52,113.64,113.48,113.5,24880.0,99.6131,99.7184,99.578,99.5955,24880.0
2017-12-08 15:30:00,113.51,113.84,113.48,113.74,171061.0,99.6043,99.8939,99.578,99.8061,171061.0
2017-12-11 09:30:00,113.85,114.3,113.51,114.26,29814.0,99.9027,100.2975,99.6043,100.2624,29814.0
2017-12-11 10:00:00,114.29,114.58,114.17,114.46,61129.0,100.2888,100.5432,100.1835,100.4379,61129.0
2017-12-11 10:30:00,114.48,114.69,114.41,114.55,28517.0,100.4555,100.6398,100.3941,100.5169,28517.0
2017-12-11 11:00:00,114.59,114.62,114.3,114.34,18595.0,100.552,100.5783,100.2975,100.3326,18595.0
2017-12-11 11:30:00,114.35,114.52,114.3,114.3,25853.0,100.3414,100.4906,100.2975,100.2975,25853.0
2017-12-11 12:00:00,114.3,114.7,114.18,114.61,20587.0,100.2975,100.6485,100.1922,100.5696,20587.0
2017-12-11 12:30:00,114.61,114.77,114.47,114.53,31121.0,100.5696,100.71,100.4467,100.4994,31121.0
2017-12-11 13:00:00,114.47,114.66,114.46,114.66,20936.0,100.4467,100.6134,100.4379,100.6134,20936.0
2017-12-11 13:30:00,114.68,114.87,114.6,114.81,23005.0,100.631,100.7977,100.5608,100.745,23005.0
2017-12-11 14:00:00,114.8,115.31,114.77,115.12,43898.0,100.7363,101.1838,100.71,101.0171,43898.0
2017-12-11 14:30:00,115.11,115.15,114.92,114.94,34534.0,101.0083,101.0434,100.8416,100.8591,34534.0
2017-12-11 15:00:00,114.98,115.02,114.87,114.98,35893.0,100.8942,100.9293,100.7977,100.8942,35893.0
2017-12-11 15:30:00,114.97,115.08,114.81,114.99,129882.0,100.8854,100.982,100.745,100.903,129882.0
2017-12-12 09:30:00,115.0,115.56,114.5,115.0,35958.0,100.9118,101.4032,100.473,100.9118,35958.0
2017-12-12 10:00:00,115.0,115.23,114.68,114.72,26411.0,100.9118,101.1136,100.631,100.6661,26411.0
2017-12-12 10:30:00,114.61,114.78,114.03,114.25,19762.0,100.5696,100.7187,100.0606,100.2537,19762.0
2017-12-12 11:00:00,114.23,114.29,113.65,114.05,53701.0,100.2361,100.2888,99.7272,100.0782,53701.0
2017-12-12 11:30:00,114.08,114.4,114.0,114.2,27528.0,100.1045,100.3853,100.0343,100.2098,27528.0
2017-12-12 12:00:00,114.27,114.36,114.01,114.12,18547.0,100.2712,100.3502,100.0431,100.1396,18547.0
2017-12-12 12:30:00,114.11,114.21,114.04,114.16,12504.0,100.1308,100.2186,100.0694,100.1747,12504.0
2017-12-12 13:00:00,114.16,114.41,114.1,114.18,17889.0,100.1747,100.3941,100.122,100.1922,17889.0
2017-12-12 13:30:00,114.09,114.34,114.09,114.33,10795.0,100.1133,100.3326,100.1133,100.3239,10795.0
2017-12-12 14:00:00,114.35,114.58,114.32,114.58,15435.0,100.3414,100.5432,100.3151,100.5432,15435.0
2017-12-12 14:30:00,114.57,114.66,114.44,114.56,17334.0,100.5345,100.6134,100.4204,100.5257,17334.0
2017-12-12 15:00:00,114.58,114.63,114.4,114.41,27026.0,100.5432,100.5871,100.3853,100.3941,27026.0
2017-12-12 15:30:00,114.44,114.56,114.4,114.48,76430.0,100.4204,100.5257,100.3853,100.4555,76430.0
2017-12-13 09:30:00,114.34,114.64,114.15,114.44,39407.0,100.3326,100.5959,100.1659,100.4204,39407.0
2017-12-13 10:00:00,114.44,114.51,114.01,114.32,19359.0,100.4204,100.4818,100.0431,100.3151,19359.0
2017-12-13 10:30:00,114.41,114.53,114.31,114.38,19906.0,100.3941,100.4994,100.3063,100.3677,19906.0
2017-12-13 11:00:00,114.41,114.49,114.18,114.48,20905.0,100.3941,100.4643,100.1922,100.4555,20905.0
2017-12-13 11:30:00,114.49,114.53,114.29,114.44,31119.0,100.4643,100.4994,100.2888,100.4204,31119.0
2017-12-13 12:00:00,114.42,114.44,114.13,114.18,8977.0,100.4028,100.4204,100.1484,100.1922,8977.0
2017-12-13 12:30:00,114.17,114.29,114.08,114.15,10321.0,100.1835,100.2888,100.1045,100.1659,10321.0
2017-12-13 13:00:00,114.17,114.17,113.93,114.01,9174.0,100.1835,100.1835,99.9729,100.0431,9174.0
2017-12-13 13:30:00,114.03,114.21,113.96,114.16,9283.0,100.0606,100.2186,99.9992,100.1747,9283.0
2017-12-13 14:00:00,114.2,114.51,114.2,114.32,17071.0,100.2098,100.4818,100.2098,100.3151,17071.0
2017-12-13 14:30:00,114.33,114.51,114.32,114.51,10783.0,100.3239,100.4818,100.3151,100.4818,10783.0
2017-12-13 15:00:00,114.49,114.51,114.28,114.28,17177.0,100.4643,100.4818,100.28,100.28,17177.0
2017-12-13 15:30:00,114.3,114.53,114.28,114.43,72349.0,100.2975,100.4994,100.28,100.4116,72349.0
2017-12-14 09:30:00,114.31,114.57,114.18,114.47,29648.0,100.3063,100.5345,100.1922,100.4467,29648.0
2017-12-14 10:00:00,114.5,114.77,114.35,114.57,29476.0,100.473,100.71,100.3414,100.5345,29476.0
2017-12-14 10:30:00,114.58,114.79,114.44,114.62,14854.0,100.5432,100.7275,100.4204,100.5783,14854.0
2017-12-14 11:00:00,114.64,114.71,114.39,114.57,29229.0,100.5959,100.6573,100.3765,100.5345,29229.0
2017-12-14 11:30:00,114.56,115.03,114.29,114.97,16925.0,100.5257,100.9381,100.2888,100.8854,16925.0
2017-12-14 12:00:00,114.97,115.02,114.69,114.82,15136.0,100.8854,100.9293,100.6398,100.7538,15136.0
2017-12-14 12:30:00,114.83,114.83,114.33,114.34,13173.0,100.7626,100.7626,100.3239,100.3326,13173.0
2017-12-14 13:00:00,114.25,114.5,114.24,114.42,14105.0,100.2537,100.473,100.2449,100.4028,14105.0
2017-12-14 13:30:00,114.4,114.55,114.16,114.5,34705.0,100.3853,100.5169,100.1747,100.473,34705.0
2017-12-14 14:00:00,114.48,114.69,114.31,114.34,26357.0,100.4555,100.6398,100.3063,100.3326,26357.0
2017-12-14 14:30:00,114.33,114.5,114.09,114.43,13100.0,100.3239,100.473,100.1133,100.4116,13100.0
2017-12-14 15:00:00,114.38,114.38,114.14,114.25,17697.0,100.3677,100.3677,100.1571,100.2537,17697.0
2017-12-14 15:30:00,114.24,114.37,114.18,114.25,86123.0,100.2449,100.359,100.1922,100.2537,86123.0
2017-12-15 09:30:00,115.67,116.13,115.15,115.69,163656.0,101.4997,101.9033,101.0434,101.5172,163656.0
2017-12-15 10:00:00,115.65,115.92,115.26,115.74,19731.0,101.4821,101.7191,101.1399,101.5611,19731.0
2017-12-15 10:30:00,115.55,115.78,115.51,115.57,16329.0,101.3944,101.5962,101.3593,101.4119,16329.0
2017-12-15 11:00:00,115.51,115.8,115.51,115.58,16694.0,101.3593,101.6138,101.3593,101.4207,16694.0
2017-12-15 11:30:00,115.62,115.86,115.59,115.69,20957.0,101.4558,101.6664,101.4295,101.5172,20957.0
2017-12-15 12:00:00,115.73,115.79,115.58,115.79,23002.0,101.5523,101.605,101.4207,101.605,23002.0
2017-12-15 12:30:00,115.7,115.91,115.62,115.71,15202.0,101.526,101.7103,101.4558,101.5348,15202.0
2017-12-15 13:00:00,115.76,115.76,115.59,115.69,17992.0,101.5787,101.5787,101.4295,101.5172,17992.0
2017-12-15 13:30:00,115.71,115.92,115.61,115.92,13888.0,101.5348,101.7191,101.447,101.7191,13888.0
2017-12-15 14:00:00,115.92,116.04,115.78,115.93,15149.0,101.7191,101.8244,101.5962,101.7278,15149.0
2017-12-15 14:30:00,115.93,115.95,115.8,115.95,14106.0,101.7278,101.7454,101.6138,101.7454,14106.0
2017-12-15 15:00:00,115.91,116.06,115.86,115.98,26345.0,101.7103,101.8419,101.6664,101.7717,26345.0
2017-12-15 15:30:00,115.97,116.02,115.75,115.88,109411.0,101.7629,101.8068,101.5699,101.684,109411.0
2017-12-18 09:30:00,116.2,116.85,116.2,116.55,37185.0,101.9648,102.5351,101.9648,102.2719,37185.0
2017-12-18 10:00:00,116.56,116.56,115.89,115.94,18209.0,102.2807,102.2807,101.6927,101.7366,18209.0
2017-12-18 10:30:00,115.91,116.07,115.85,115.97,24033.0,101.7103,101.8507,101.6576,101.7629,24033.0
2017-12-18 11:00:00,115.95,115.97,115.57,115.95,17138.0,101.7454,101.7629,101.4119,101.7454,17138.0
2017-12-18 11:30:00,115.95,115.95,115.7,115.81,22615.0,101.7454,101.7454,101.526,101.6225,22615.0
2017-12-18 12:00:00,115.77,116.06,115.7,116.01,16611.0,101.5874,101.8419,101.526,101.798,16611.0
2017-12-18 12:30:00,116.03,116.14,115.97,115.99,22202.0,101.8156,101.9121,101.7629,101.7805,22202.0
2017-12-18 13:00:00,116.08,116.11,115.86,115.98,18799.0,101.8595,101.8858,101.6664,101.7717,18799.0
2017-12-18 13:30:00,116.0,116.03,115.8,115.99,32699.0,101.7893,101.8156,101.6138,101.7805,32699.0
2017-12-18 14:00:00,116.01,116.09,115.97,116.05,40475.0,101.798,101.8682,101.7629,101.8331,40475.0
2017-12-18 14:30:00,116.05,116.06,115.92,116.01,33748.0,101.8331,101.8419,101.7191,101.798,33748.0
2017-12-18 15:00:00,116.01,116.23,115.98,116.07,30654.0,101.798,101.9911,101.7717,101.8507,30654.0
2017-12-18 15:30:00,116.05,116.24,116.01,116.14,117866.0,101.8331,101.9999,101.798,101.9121,117866.0
2017-12-19 09:30:00,116.5,117.25,116.4,117.2,43707.0,102.228,102.8861,102.1403,102.8423,43707.0
2017-12-19 10:00:00,117.27,117.39,116.6,116.78,43501.0,102.9037,103.009,102.3158,102.4737,43501.0
2017-12-19 10:30:00,116.85,117.24,116.32,117.19,38180.0,102.5351,102.8774,102.0701,102.8335,38180.0
2017-12-19 11:00:00,117.16,117.63,116.88,117.18,141537.0,102.8072,103.2196,102.5615,102.8247,141537.0
2017-12-19 11:30:00,117.16,117.44,116.99,117.32,52814.0,102.8072,103.0529,102.658,102.9476,52814.0
2017-12-19 12:00:00,117.31,117.51,116.99,117.08,29217.0,102.9388,103.1143,102.658,102.737,29217.0
2017-12-19 12:30:00,117.08,117.22,116.91,117.22,23757.0,102.737,102.8598,102.5878,102.8598,23757.0
2017-12-19 13:00:00,117.23,117.3,116.96,117.05,18673.0,102.8686,102.93,102.6317,102.7106,18673.0
2017-12-19 13:30:00,117.04,117.2,117.03,117.1,22150.0,102.7019,102.8423,102.6931,102.7545,22150.0
2017-12-19 14:00:00,117.14,117.25,117.05,117.13,22111.0,102.7896,102.8861,102.7106,102.7808,22111.0
2017-12-19 14:30:00,117.13,117.14,116.93,117.04,28434.0,102.7808,102.7896,102.6053,102.7019,28434.0
2017-12-19 15:00:00,117.04,117.12,116.93,117.09,41722.0,102.7019,102.7721,102.6053,102.7457,41722.0
2017-12-19 15:30:00,117.12,117.2,117.02,117.11,93833.0,102.7721,102.8423,102.6843,102.7633,93833.0
2017-12-20 09:30:00,117.02,117.92,116.69,117.37,47556.0,102.6843,103.4741,102.3947,102.9914,47556.0
2017-12-20 10:00:00,117.52,117.76,116.69,116.94,29998.0,103.1231,103.3337,102.3947,102.6141,29998.0
2017-12-20 10:30:00,116.93,117.04,116.53,116.67,34207.0,102.6053,102.7019,102.2543,102.3772,34207.0
2017-12-20 11:00:00,116.78,117.19,116.76,116.93,25681.0,102.4737,102.8335,102.4562,102.6053,25681.0
2017-12-20 11:30:00,116.93,117.19,116.81,117.11,19291.0,102.6053,102.8335,102.5,102.7633,19291.0
2017-12-20 12:00:00,117.17,117.37,117.14,117.32,20751.0,102.8159,102.9914,102.7896,102.9476,20751.0
2017-12-20 12:30:00,117.34,117.43,117.21,117.32,30596.0,102.9651,103.0441,102.851,102.9476,30596.0
2017-12-20 13:00:00,117.36,117.55,117.31,117.44,15438.0,102.9827,103.1494,102.9388,103.0529,15438.0
2017-12-20 13:30:00,117.46,117.5,117.15,117.19,17628.0,103.0704,103.1055,102.7984,102.8335,17628.0
2017-12-20 14:00:00,117.23,117.24,116.91,116.97,19207.0,102.8686,102.8774,102.5878,102.6404,19207.0
2017-12-20 14:30:00,116.97,116.98,116.66,116.74,30316.0,102.6404,102.6492,102.3684,102.4386,30316.0
2017-12-20 15:00:00,116.75,116.97,116.74,116.9,24220.0,102.4474,102.6404,102.4386,102.579,24220.0
2017-12-20 15:30:00,116.88,116.88,116.59,116.66,63167.0,102.5615,102.5615,102.307,102.3684,63167.0
2017-12-21 09:30:00,117.0,117.0,115.41,115.5,28710.0,102.6668,102.6668,101.2715,101.3505,28710.0
2017-12-21 10:00:00,115.57,115.8,115.25,115.25,28374.0,101.4119,101.6138,101.1311,101.1311,28374.0
2017-12-21 10:30:00,115.35,115.37,115.07,115.07,12934.0,101.2189,101.2364,100.9732,100.9732,12934.0
2017-12-21 11:00:00,115.11,115.14,114.55,114.55,29792.0,101.0083,101.0346,100.5169,100.5169,29792.0
2017-12-21 11:30:00,114.59,114.86,114.5,114.81,21472.0,100.552,100.7889,100.473,100.745,21472.0
2017-12-21 12:00:00,114.81,114.81,114.55,114.56,19468.0,100.745,100.745,100.5169,100.5257,19468.0
2017-12-21 12:30:00,114.56,114.61,114.46,114.56,16219.0,100.5257,100.5696,100.4379,100.5257,16219.0
2017-12-21 13:00:00,114.55,114.68,114.54,114.61,16623.0,100.5169,100.631,100.5081,100.5696,16623.0
2017-12-21 13:30:00,114.59,114.61,114.35,114.42,18983.0,100.552,100.5696,100.3414,100.4028,18983.0
2017-12-21 14:00:00,114.4,114.44,114.11,114.17,33883.0,100.3853,100.4204,100.1308,100.1835,33883.0
2017-12-21 14:30:00,114.2,114.27,114.06,114.16,20226.0,100.2098,100.2712,100.0869,100.1747,20226.0
2017-12-21 15:00:00,114.15,114.16,113.98,114.08,31249.0,100.1659,100.1747,100.0167,100.1045,31249.0
2017-12-21 15:30:00,114.08,114.08,113.85,113.99,80876.0,100.1045,100.1045,99.9027,100.0255,80876.0
2017-12-22 09:30:00,114.17,114.48,113.33,113.91,25201.0,100.1835,100.4555,99.4464,99.9553,25201.0
2017-12-22 10:00:00,113.83,114.08,113.46,113.46,24487.0,99.8851,100.1045,99.5604,99.5604,24487.0
2017-12-22 10:30:00,113.58,113.93,113.43,113.93,9562.0,99.6657,99.9729,99.5341,99.9729,9562.0
2017-12-22 11:00:00,113.86,114.15,113.7,114.1,11094.0,99.9114,100.1659,99.771,100.122,11094.0
2017-12-22 11:30:00,114.06,114.06,113.72,113.83,10296.0,100.0869,100.0869,99.7886,99.8851,10296.0
2017-12-22 12:00:00,113.88,113.93,113.76,113.86,8712.0,99.929,99.9729,99.8237,99.9114,8712.0
2017-12-22 12:30:00,113.88,113.98,113.85,113.87,10767.0,99.929,100.0167,99.9027,99.9202,10767.0
2017-12-22 13:00:00,113.85,114.12,113.8,114.07,38011.0,99.9027,100.1396,99.8588,100.0957,38011.0
2017-12-22 13:30:00,114.08,114.23,114.02,114.19,8028.0,100.1045,100.2361,100.0518,100.201,8028.0
2017-12-22 14:00:00,114.15,114.31,114.04,114.13,14737.0,100.1659,100.3063,100.0694,100.1484,14737.0
2017-12-22 14:30:00,114.13,114.22,113.99,114.01,14017.0,100.1484,100.2273,100.0255,100.0431,14017.0
2017-12-22 15:00:00,114.04,114.16,114.03,114.09,17270.0,100.0694,100.1747,100.0606,100.1133,17270.0
2017-12-22 15:30:00,114.1,114.2,114.01,114.18,48503.0,100.122,100.2098,100.0431,100.1922,48503.0
2017-12-26 09:30:00,114.13,114.41,113.89,114.41,15778.0,100.1484,100.3941,99.9378,100.3941,15778.0
2017-12-26 10:00:00,114.41,114.66,114.32,114.43,20961.0,100.3941,100.6134,100.3151,100.4116,20961.0
2017-12-26 10:30:00,114.43,114.8,114.23,114.66,11570.0,100.4116,100.7363,100.2361,100.6134,11570.0
2017-12-26 11:00:00,114.68,114.82,114.48,114.65,9397.0,100.631,100.7538,100.4555,100.6047,9397.0
2017-12-26 11:30:00,114.71,114.75,114.52,114.65,10901.0,100.6573,100.6924,100.4906,100.6047,10901.0
2017-12-26 12:00:00,114.65,114.66,114.55,114.59,2893.0,100.6047,100.6134,100.5169,100.552,2893.0
2017-12-26 12:30:00,114.63,114.73,114.48,114.56,11622.0,100.5871,100.6749,100.4555,100.5257,11622.0
2017-12-26 13:00:00,114.55,114.76,114.54,114.75,7791.0,100.5169,100.7012,100.5081,100.6924,7791.0
2017-12-26 13:30:00,114.72,114.72,114.55,114.6,9418.0,100.6661,100.6661,100.5169,100.5608,9418.0
2017-12-26 14:00:00,114.6,114.7,114.58,114.68,8640.0,100.5608,100.6485,100.5432,100.631,8640.0
2017-12-26 14:30:00,114.66,114.81,114.66,114.78,8979.0,100.6134,100.745,100.6134,100.7187,8979.0
2017-12-26 15:00:00,114.78,114.84,114.66,114.7,14025.0,100.7187,100.7714,100.6134,100.6485,14025.0
2017-12-26 15:30:00,114.7,114.84,114.64,114.83,52843.0,100.6485,100.7714,100.5959,100.7626,52843.0
2017-12-27 09:30:00,114.87,115.23,114.61,115.09,11467.0,100.7977,101.1136,100.5696,100.9907,11467.0
2017-12-27 10:00:00,115.1,115.15,114.62,114.78,13309.0,100.9995,101.0434,100.5783,100.7187,13309.0
2017-12-27 10:30:00,114.82,115.27,114.82,115.14,7511.0,100.7538,101.1487,100.7538,101.0346,7511.0
2017-12-27 11:00:00,115.08,115.49,115.08,115.36,13759.0,100.982,101.3417,100.982,101.2277,13759.0
2017-12-27 11:30:00,115.35,115.47,115.1,115.12,13513.0,101.2189,101.3242,100.9995,101.0171,13513.0
2017-12-27 12:00:00,115.16,115.39,115.07,115.29,8141.0,101.0522,101.254,100.9732,101.1662,8141.0
2017-12-27 12:30:00,115.28,115.37,115.18,115.3,8794.0,101.1575,101.2364,101.0697,101.175,8794.0
2017-12-27 13:00:00,115.3,115.4,115.17,115.17,8868.0,101.175,101.2628,101.0609,101.0609,8868.0
2017-12-27 13:30:00,115.19,115.35,115.16,115.26,10201.0,101.0785,101.2189,101.0522,101.1399,10201.0
2017-12-27 14:00:00,115.29,115.3,115.07,115.12,14593.0,101.1662,101.175,100.9732,101.0171,14593.0
2017-12-27 14:30:00,115.08,115.24,114.98,115.22,17714.0,100.982,101.1224,100.8942,101.1048,17714.0
2017-12-27 15:00:00,115.23,115.35,115.22,115.33,16448.0,101.1136,101.2189,101.1048,101.2013,16448.0
2017-12-27 15:30:00,115.3,115.32,115.06,115.13,43073.0,101.175,101.1926,100.9644,101.0258,43073.0
2017-12-28 09:30:00,115.68,115.68,115.02,115.19,27116.0,101.5085,101.5085,100.9293,101.0785,27116.0
2017-12-28 10:00:00,115.4,115.59,115.23,115.58,9530.0,101.2628,101.4295,101.1136,101.4207,9530.0
2017-12-28 10:30:00,115.53,115.65,115.19,115.19,13491.0,101.3768,101.4821,101.0785,101.0785,13491.0
2017-12-28 11:00:00,115.19,115.32,115.15,115.25,10180.0,101.0785,101.1926,101.0434,101.1311,10180.0
2017-12-28 11:30:00,115.18,115.46,115.17,115.36,8646.0,101.0697,101.3154,101.0609,101.2277,8646.0
2017-12-28 12:00:00,115.38,115.39,115.08,115.08,4680.0,101.2452,101.254,100.982,100.982,4680.0
2017-12-28 12:30:00,115.12,115.27,115.06,115.26,5700.0,101.0171,101.1487,100.9644,101.1399,5700.0
2017-12-28 13:00:00,115.31,115.35,115.23,115.24,3725.0,101.1838,101.2189,101.1136,101.1224,3725.0
2017-12-28 13:30:00,115.23,115.26,115.15,115.15,16134.0,101.1136,101.1399,101.0434,101.0434,16134.0
2017-12-28 14:00:00,115.14,115.18,115.05,115.1,4985.0,101.0346,101.0697,100.9556,100.9995,4985.0
2017-12-28 14:30:00,115.03,115.07,114.94,115.07,11151.0,100.9381,100.9732,100.8591,100.9732,11151.0
2017-12-28 15:00:00,115.06,115.27,115.04,115.27,23339.0,100.9644,101.1487,100.9469,101.1487,23339.0
2017-12-28 15:30:00,115.32,115.62,115.29,115.56,37795.0,101.1926,101.4558,101.1662,101.4032,37795.0
2017-12-29 09:30:00,115.58,115.83,115.24,115.37,10243.0,101.4207,101.6401,101.1224,101.2364,10243.0
2017-12-29 10:00:00,115.53,115.58,115.25,115.27,14123.0,101.3768,101.4207,101.1311,101.1487,14123.0
2017-12-29 10:30:00,115.32,115.42,115.05,115.25,12467.0,101.1926,101.2803,100.9556,101.1311,12467.0
2017-12-29 11:00:00,115.26,115.53,115.24,115.47,8362.0,101.1399,101.3768,101.1224,101.3242,8362.0
2017-12-29 11:30:00,115.45,115.55,115.29,115.53,6399.0,101.3066,101.3944,101.1662,101.3768,6399.0
2017-12-29 12:00:00,115.46,115.61,115.41,115.47,4024.0,101.3154,101.447,101.2715,101.3242,4024.0
2017-12-29 12:30:00,115.53,115.61,115.51,115.56,2484.0,101.3768,101.447,101.3593,101.4032,2484.0
2017-12-29 13:00:00,115.57,115.7,115.52,115.55,5459.0,101.4119,101.526,101.3681,101.3944,5459.0
2017-12-29 13:30:00,115.5,115.56,115.41,115.49,17897.0,101.3505,101.4032,101.2715,101.3417,17897.0
2017-12-29 14:00:00,115.51,115.51,115.39,115.51,3289.0,101.3593,101.3593,101.254,101.3593,3289.0
2017-12-29 14:30:00,115.49,115.52,115.12,115.24,11652.0,101.3417,101.3681,101.0171,101.1224,11652.0
2017-12-29 15:00:00,115.24,115.34,115.2,115.24,16134.0,101.1224,101.2101,101.0873,101.1224,16134.0
2017-12-29 15:30:00,115.25,115.27,114.86,114.88,53237.0,101.1311,101.1487,100.7889,100.8065,53237.0
2018-01-02 09:30:00,115.15,115.61,114.88,114.91,15432.0,101.0434,101.447,100.8065,100.8328,15432.0
2018-01-02 10:00:00,114.97,115.53,114.91,115.3,10735.0,100.8854,101.3768,100.8328,101.175,10735.0
2018-01-02 10:30:00,115.24,115.46,115.01,115.12,14207.0,101.1224,101.3154,100.9205,101.0171,14207.0
2018-01-02 11:00:00,115.28,115.49,115.12,115.12,9278.0,101.1575,101.3417,101.0171,101.0171,9278.0
2018-01-02 11:30:00,115.16,115.16,114.92,115.07,8783.0,101.0522,101.0522,100.8416,100.9732,8783.0
2018-01-02 12:00:00,114.97,115.14,114.8,114.82,10413.0,100.8854,101.0346,100.7363,100.7538,10413.0
2018-01-02 12:30:00,114.79,115.14,114.75,115.11,16296.0,100.7275,101.0346,100.6924,101.0083,16296.0
2018-01-02 13:00:00,115.14,115.41,115.11,115.15,10632.0,101.0346,101.2715,101.0083,101.0434,10632.0
2018-01-02 13:30:00,115.16,115.27,115.03,115.24,6965.0,101.0522,101.1487,100.9381,101.1224,6965.0
2018-01-02 14:00:00,115.21,115.32,114.92,115.23,27044.0,101.096,101.1926,100.8416,101.1136,27044.0
2018-01-02 14:30:00,115.22,115.28,114.91,115.04,25819.0,101.1048,101.1575,100.8328,100.9469,25819.0
2018-01-02 15:00:00,115.06,115.36,115.06,115.28,18942.0,100.9644,101.2277,100.9644,101.1575,18942.0
2018-01-02 15:30:00,115.3,115.67,115.23,115.63,72512.0,101.175,101.4997,101.1136,101.4646,72512.0
2018-01-03 09:30:00,115.83,116.17,115.51,115.79,16510.0,101.6401,101.9384,101.3593,101.605,16510.0
2018-01-03 10:00:00,115.87,116.03,115.51,115.95,12581.0,101.6752,101.8156,101.3593,101.7454,12581.0
2018-01-03 10:30:00,115.98,116.03,115.6,115.64,8777.0,101.7717,101.8156,101.4383,101.4734,8777.0
2018-01-03 11:00:00,115.61,115.65,115.43,115.45,8956.0,101.447,101.4821,101.2891,101.3066,8956.0
2018-01-03 11:30:00,115.47,115.64,115.38,115.62,8381.0,101.3242,101.4734,101.2452,101.4558,8381.0
2018-01-03 12:00:00,115.63,115.63,115.47,115.57,9492.0,101.4646,101.4646,101.3242,101.4119,9492.0
2018-01-03 12:30:00,115.56,115.73,115.53,115.56,13671.0,101.4032,101.5523,101.3768,101.4032,13671.0
2018-01-03 13:00:00,115.61,115.95,115.51,115.86,232003.0,101.447,101.7454,101.3593,101.6664,232003.0
2018-01-03 13:30:00,115.86,115.86,115.57,115.67,25345.0,101.6664,101.6664,101.4119,101.4997,25345.0
2018-01-03 14:00:00,115.68,115.78,115.59,115.66,25414.0,101.5085,101.5962,101.4295,101.4909,25414.0
2018-01-03 14:30:00,115.65,115.87,115.63,115.81,44139.0,101.4821,101.6752,101.4646,101.6225,44139.0
2018-01-03 15:00:00,115.82,115.97,115.81,115.97,15365.0,101.6313,101.7629,101.6225,101.7629,15365.0
2018-01-03 15:30:00,115.98,116.12,115.84,116.02,63305.0,101.7717,101.8946,101.6489,101.8068,63305.0
2018-01-04 09:30:00,116.42,117.01,116.21,116.97,32859.0,102.1578,102.6755,101.9735,102.6404,32859.0
2018-01-04 10:00:00,116.97,117.12,116.81,116.84,17119.0,102.6404,102.7721,102.5,102.5264,17119.0
2018-01-04 10:30:00,116.83,116.98,116.61,116.78,18161.0,102.5176,102.6492,102.3245,102.4737,18161.0
2018-01-04 11:00:00,116.83,116.83,116.6,116.71,16877.0,102.5176,102.5176,102.3158,102.4123,16877.0
2018-01-04 11:30:00,116.7,116.76,116.41,116.57,10110.0,102.4035,102.4562,102.149,102.2894,10110.0
2018-01-04 12:00:00,116.66,116.74,116.61,116.69,14307.0,102.3684,102.4386,102.3245,102.3947,14307.0
2018-01-04 12:30:00,116.69,116.73,116.56,116.65,25708.0,102.3947,102.4298,102.2807,102.3596,25708.0
2018-01-04 13:00:00,116.65,116.71,116.62,116.68,8592.0,102.3596,102.4123,102.3333,102.386,8592.0
2018-01-04 13:30:00,116.71,116.72,116.59,116.66,10446.0,102.4123,102.4211,102.307,102.3684,10446.0
2018-01-04 14:00:00,116.65,116.8,116.62,116.73,13877.0,102.3596,102.4913,102.3333,102.4298,13877.0
2018-01-04 14:30:00,116.69,116.86,116.68,116.8,19765.0,102.3947,102.5439,102.386,102.4913,19765.0
2018-01-04 15:00:00,116.81,116.96,116.76,116.86,35176.0,102.5,102.6317,102.4562,102.5439,35176.0
2018-01-04 15:30:00,116.85,116.89,116.67,116.78,85019.0,102.5351,102.5702,102.3772,102.4737,85019.0
2018-01-05 09:30:00,117.08,117.63,116.82,117.61,19910.0,102.737,103.2196,102.5088,103.202,19910.0
2018-01-05 10:00:00,117.62,117.88,117.59,117.63,12144.0,103.2108,103.439,103.1845,103.2196,12144.0
2018-01-05 10:30:00,117.62,118.1,117.57,118.1,20559.0,103.2108,103.632,103.1669,103.632,20559.0
2018-01-05 11:00:00,118.04,118.29,117.98,118.23,11914.0,103.5794,103.7987,103.5267,103.7461,11914.0
2018-01-05 11:30:00,118.22,118.52,118.19,118.45,11902.0,103.7373,104.0006,103.711,103.9391,11902.0
2018-01-05 12:00:00,118.44,118.48,118.24,118.28,7042.0,103.9304,103.9655,103.7549,103.79,7042.0
2018-01-05 12:30:00,118.27,118.27,117.87,117.89,11809.0,103.7812,103.7812,103.4302,103.4477,11809.0
2018-01-05 13:00:00,117.96,118.04,117.9,117.97,9595.0,103.5092,103.5794,103.4565,103.5179,9595.0
2018-01-05 13:30:00,117.96,118.04,117.93,118.01,12126.0,103.5092,103.5794,103.4828,103.553,12126.0
2018-01-05 14:00:00,117.97,118.23,117.94,118.21,15390.0,103.5179,103.7461,103.4916,103.7285,15390.0
2018-01-05 14:30:00,118.21,118.24,117.91,117.94,20431.0,103.7285,103.7549,103.4653,103.4916,20431.0
2018-01-05 15:00:00,117.93,118.0,117.84,118.0,27084.0,103.4828,103.5443,103.4039,103.5443,27084.0
2018-01-05 15:30:00,117.99,118.23,117.92,118.14,73361.0,103.5355,103.7461,103.4741,103.6671,73361.0
2018-01-08 09:30:00,118.14,118.62,118.03,118.31,56406.0,103.6671,104.0883,103.5706,103.8163,56406.0
2018-01-08 10:00:00,118.33,119.22,118.31,118.9,10181.0,103.8338,104.6148,103.8163,104.334,10181.0
2018-01-08 10:30:00,118.9,118.9,118.48,118.55,8802.0,104.334,104.334,103.9655,104.0269,8802.0
2018-01-08 11:00:00,118.58,118.74,118.52,118.69,12047.0,104.0532,104.1936,104.0006,104.1497,12047.0
2018-01-08 11:30:00,118.65,118.69,118.5,118.52,7434.0,104.1146,104.1497,103.983,104.0006,7434.0
2018-01-08 12:00:00,118.53,118.92,118.49,118.92,10736.0,104.0093,104.3515,103.9742,104.3515,10736.0
2018-01-08 12:30:00,118.94,119.01,118.81,118.84,7730.0,104.3691,104.4305,104.255,104.2813,7730.0
2018-01-08 13:00:00,118.83,118.97,118.75,118.85,11635.0,104.2726,104.3954,104.2024,104.2901,11635.0
2018-01-08 13:30:00,118.78,119.0,118.78,118.92,9899.0,104.2287,104.4217,104.2287,104.3515,9899.0
2018-01-08 14:00:00,118.93,119.12,118.84,118.88,8980.0,104.3603,104.527,104.2813,104.3164,8980.0
2018-01-08 14:30:00,118.92,118.99,118.68,118.7,9357.0,104.3515,104.413,104.141,104.1585,9357.0
2018-01-08 15:00:00,118.71,118.77,118.59,118.61,9749.0,104.1673,104.2199,104.062,104.0795,9749.0
2018-01-08 15:30:00,118.62,118.78,118.57,118.59,65023.0,104.0883,104.2287,104.0444,104.062,65023.0
2018-01-09 09:30:00,118.72,119.04,118.49,118.61,27575.0,104.1761,104.4568,103.9742,104.0795,27575.0
2018-01-09 10:00:00,118.65,119.29,118.53,119.28,17794.0,104.1146,104.6762,104.0093,104.6674,17794.0
2018-01-09 10:30:00,119.28,119.28,118.84,118.97,26667.0,104.6674,104.6674,104.2813,104.3954,26667.0
2018-01-09 11:00:00,118.94,119.19,118.82,119.12,22576.0,104.3691,104.5885,104.2638,104.527,22576.0
2018-01-09 11:30:00,119.08,119.22,118.99,119.03,13004.0,104.4919,104.6148,104.413,104.4481,13004.0
2018-01-09 12:00:00,119.03,119.09,118.87,118.96,17314.0,104.4481,104.5007,104.3077,104.3866,17314.0
2018-01-09 12:30:00,118.93,119.18,118.86,118.95,19102.0,104.3603,104.5797,104.2989,104.3779,19102.0
2018-01-09 13:00:00,118.95,119.15,118.92,119.12,10947.0,104.3779,104.5534,104.3515,104.527,10947.0
2018-01-09 13:30:00,119.13,119.13,119.0,119.12,13768.0,104.5358,104.5358,104.4217,104.527,13768.0
2018-01-09 14:00:00,119.13,119.25,118.98,119.09,51482.0,104.5358,104.6411,104.4042,104.5007,51482.0
2018-01-09 14:30:00,119.05,119.15,118.95,118.95,19184.0,104.4656,104.5534,104.3779,104.3779,19184.0
2018-01-09 15:00:00,118.95,119.0,118.65,118.71,24614.0,104.3779,104.4217,104.1146,104.1673,24614.0
2018-01-09 15:30:00,118.76,118.97,118.72,118.89,75543.0,104.2111,104.3954,104.1761,104.3252,75543.0
2018-01-10 09:30:00,118.79,119.05,117.75,118.22,25874.0,104.2375,104.4656,103.3249,103.7373,25874.0
2018-01-10 10:00:00,118.24,118.51,118.15,118.47,14545.0,103.7549,103.9918,103.6759,103.9567,14545.0
2018-01-10 10:30:00,118.52,118.78,118.41,118.41,21306.0,104.0006,104.2287,103.904,103.904,21306.0
2018-01-10 11:00:00,118.4,118.52,118.07,118.12,12131.0,103.8953,104.0006,103.6057,103.6496,12131.0
2018-01-10 11:30:00,118.12,118.5,118.11,118.47,12179.0,103.6496,103.983,103.6408,103.9567,12179.0
2018-01-10 12:00:00,118.45,118.58,118.35,118.51,4802.0,103.9391,104.0532,103.8514,103.9918,4802.0
2018-01-10 12:30:00,118.47,118.51,118.26,118.42,9234.0,103.9567,103.9918,103.7724,103.9128,9234.0
2018-01-10 13:00:00,118.42,118.47,118.31,118.45,5262.0,103.9128,103.9567,103.8163,103.9391,5262.0
2018-01-10 13:30:00,118.41,118.48,118.28,118.42,8700.0,103.904,103.9655,103.79,103.9128,8700.0
2018-01-10 14:00:00,118.36,118.39,117.96,118.05,9857.0,103.8602,103.8865,103.5092,103.5881,9857.0
2018-01-10 14:30:00,118.07,118.15,117.91,117.96,11184.0,103.6057,103.6759,103.4653,103.5092,11184.0
2018-01-10 15:00:00,118.01,118.16,118.0,118.14,18363.0,103.553,103.6847,103.5443,103.6671,18363.0
2018-01-10 15:30:00,118.18,118.62,118.18,118.56,67058.0,103.7022,104.0883,103.7022,104.0357,67058.0
2018-01-11 09:30:00,118.89,119.51,118.63,119.44,21084.0,104.3252,104.8693,104.0971,104.8078,21084.0
2018-01-11 10:00:00,119.45,119.45,118.62,118.84,23014.0,104.8166,104.8166,104.0883,104.2813,23014.0
2018-01-11 10:30:00,118.79,118.96,118.5,118.92,25026.0,104.2375,104.3866,103.983,104.3515,25026.0
2018-01-11 11:00:00,118.96,119.33,118.94,119.16,15196.0,104.3866,104.7113,104.3691,104.5621,15196.0
2018-01-11 11:30:00,119.14,119.29,119.13,119.21,20382.0,104.5446,104.6762,104.5358,104.606,20382.0
2018-01-11 12:00:00,119.18,119.29,118.96,118.96,12861.0,104.5797,104.6762,104.3866,104.3866,12861.0
2018-01-11 12:30:00,118.99,119.23,118.99,119.07,4944.0,104.413,104.6236,104.413,104.4832,4944.0
2018-01-11 13:00:00,119.11,119.11,118.88,118.98,7580.0,104.5183,104.5183,104.3164,104.4042,7580.0
2018-01-11 13:30:00,118.93,118.97,118.86,118.86,5231.0,104.3603,104.3954,104.2989,104.2989,5231.0
2018-01-11 14:00:00,118.89,119.24,118.84,119.24,7381.0,104.3252,104.6323,104.2813,104.6323,7381.0
2018-01-11 14:30:00,119.27,119.29,119.06,119.18,9265.0,104.6587,104.6762,104.4744,104.5797,9265.0
2018-01-11 15:00:00,119.24,119.52,119.24,119.39,8851.0,104.6323,104.878,104.6323,104.764,8851.0
2018-01-11 15:30:00,119.37,119.64,119.35,119.56,45780.0,104.7464,104.9833,104.7289,104.9131,45780.0
2018-01-12 09:30:00,119.92,120.32,119.07,119.07,12530.0,105.229,105.58,104.4832,104.4832,12530.0
2018-01-12 10:00:00,119.24,119.74,119.09,119.61,9161.0,104.6323,105.0711,104.5007,104.957,9161.0
2018-01-12 10:30:00,119.54,119.72,119.45,119.7,11788.0,104.8956,105.0535,104.8166,105.036,11788.0
2018-01-12 11:00:00,119.74,119.74,119.34,119.66,11386.0,105.0711,105.0711,104.7201,105.0009,11386.0
2018-01-12 11:30:00,119.6,119.77,119.46,119.63,12471.0,104.9482,105.0974,104.8254,104.9746,12471.0
2018-01-12 12:00:00,119.67,119.81,119.46,119.73,15227.0,105.0097,105.1325,104.8254,105.0623,15227.0
2018-01-12 12:30:00,119.71,119.9,119.71,119.79,12395.0,105.0448,105.2115,105.0448,105.115,12395.0
2018-01-12 13:00:00,119.81,119.89,119.66,119.75,7526.0,105.1325,105.2027,105.0009,105.0799,7526.0
2018-01-12 13:30:00,119.75,119.87,119.64,119.85,9092.0,105.0799,105.1852,104.9833,105.1676,9092.0
2018-01-12 14:00:00,119.83,119.98,119.77,119.93,8954.0,105.1501,105.2817,105.0974,105.2378,8954.0
2018-01-12 14:30:00,119.95,119.99,119.53,119.72,18105.0,105.2554,105.2905,104.8868,105.0535,18105.0
2018-01-12 15:00:00,119.78,119.8,119.43,119.55,24777.0,105.1062,105.1237,104.7991,104.9044,24777.0
2018-01-12 15:30:00,119.57,119.57,119.18,119.33,69028.0,104.9219,104.9219,104.5797,104.7113,69028.0
2018-01-16 09:30:00,119.53,120.0,119.13,119.43,34461.0,104.8868,105.2992,104.5358,104.7991,34461.0
2018-01-16 10:00:00,119.34,119.6,118.75,118.75,41592.0,104.7201,104.9482,104.2024,104.2024,41592.0
2018-01-16 10:30:00,118.77,119.02,118.56,118.82,30178.0,104.2199,104.4393,104.0357,104.2638,30178.0
2018-01-16 11:00:00,118.76,118.89,118.35,118.72,18996.0,104.2111,104.3252,103.8514,104.1761,18996.0
2018-01-16 11:30:00,118.75,118.85,118.47,118.47,15478.0,104.2024,104.2901,103.9567,103.9567,15478.0
2018-01-16 12:00:00,118.57,118.61,118.45,118.5,13296.0,104.0444,104.0795,103.9391,103.983,13296.0
2018-01-16 12:30:00,118.47,118.56,118.44,118.44,12463.0,103.9567,104.0357,103.9304,103.9304,12463.0
2018-01-16 13:00:00,118.46,118.5,118.21,118.24,14490.0,103.9479,103.983,103.7285,103.7549,14490.0
2018-01-16 13:30:00,118.26,118.3,118.16,118.29,18901.0,103.7724,103.8075,103.6847,103.7987,18901.0
2018-01-16 14:00:00,118.23,118.27,117.58,117.59,24572.0,103.7461,103.7812,103.1757,103.1845,24572.0
2018-01-16 14:30:00,117.59,117.67,116.92,117.01,40845.0,103.1845,103.2547,102.5966,102.6755,40845.0
2018-01-16 15:00:00,117.0,117.78,116.97,117.78,43638.0,102.6668,103.3512,102.6404,103.3512,43638.0
2018-01-16 15:30:00,117.76,117.76,117.31,117.38,91713.0,103.3337,103.3337,102.9388,103.0002,91713.0
2018-01-17 09:30:00,118.05,118.71,117.65,118.18,29552.0,103.5881,104.1673,103.2371,103.7022,29552.0
2018-01-17 10:00:00,118.21,118.41,117.96,118.41,31512.0,103.7285,103.904,103.5092,103.904,31512.0
2018-01-17 10:30:00,118.36,118.44,118.27,118.37,20630.0,103.8602,103.9304,103.7812,103.8689,20630.0
2018-01-17 11:00:00,118.39,118.68,118.33,118.63,14120.0,103.8865,104.141,103.8338,104.0971,14120.0
2018-01-17 11:30:00,118.61,118.8,118.4,118.59,9218.0,104.0795,104.2462,103.8953,104.062,9218.0
2018-01-17 12:00:00,118.63,118.93,118.61,118.71,14048.0,104.0971,104.3603,104.0795,104.1673,14048.0
2018-01-17 12:30:00,118.77,118.84,118.55,118.81,14777.0,104.2199,104.2813,104.0269,104.255,14777.0
2018-01-17 13:00:00,118.78,119.18,118.78,118.82,24294.0,104.2287,104.5797,104.2287,104.2638,24294.0
2018-01-17 13:30:00,118.83,119.12,118.83,119.02,12857.0,104.2726,104.527,104.2726,104.4393,12857.0
2018-01-17 14:00:00,119.03,119.43,119.02,119.22,37071.0,104.4481,104.7991,104.4393,104.6148,37071.0
2018-01-17 14:30:00,119.21,119.68,119.2,119.68,16719.0,104.606,105.0184,104.5972,105.0184,16719.0
2018-01-17 15:00:00,119.61,119.66,119.25,119.25,27992.0,104.957,105.0009,104.6411,104.6411,27992.0
2018-01-17 15:30:00,119.28,119.33,118.87,118.88,80736.0,104.6674,104.7113,104.3077,104.3164,80736.0
2018-01-18 09:30:00,119.95,121.26,119.06,120.3,46684.0,105.2554,106.4049,104.4744,105.5625,46684.0
2018-01-18 10:00:00,120.27,120.37,119.95,119.95,17888.0,105.5362,105.6239,105.2554,105.2554,17888.0
2018-01-18 10:30:00,120.07,120.45,119.78,120.41,21117.0,105.3607,105.6941,105.1062,105.659,21117.0
2018-01-18 11:00:00,120.41,120.5,120.13,120.17,17966.0,105.659,105.738,105.4133,105.4484,17966.0
2018-01-18 11:30:00,120.19,120.31,120.0,120.06,15246.0,105.466,105.5713,105.2992,105.3519,15246.0
2018-01-18 12:00:00,120.0,120.19,119.91,120.16,11073.0,105.2992,105.466,105.2203,105.4396,11073.0
2018-01-18 12:30:00,120.11,120.24,120.09,120.23,7710.0,105.3958,105.5098,105.3782,105.5011,7710.0
2018-01-18 13:00:00,120.23,120.23,119.92,119.97,11302.0,105.5011,105.5011,105.229,105.2729,11302.0
2018-01-18 13:30:00,119.94,120.05,119.88,119.91,14228.0,105.2466,105.3431,105.1939,105.2203,14228.0
2018-01-18 14:00:00,119.88,120.38,119.87,120.34,39938.0,105.1939,105.6327,105.1852,105.5976,39938.0
2018-01-18 14:30:00,120.37,120.73,120.15,120.38,30180.0,105.6239,105.9398,105.4309,105.6327,30180.0
2018-01-18 15:00:00,120.28,120.64,120.18,120.49,30712.0,105.5449,105.8608,105.4572,105.7292,30712.0
2018-01-18 15:30:00,120.49,120.67,120.3,120.64,97744.0,105.7292,105.8872,105.5625,105.8608,97744.0
2018-01-19 09:30:00,121.43,123.2,120.8,123.08,99213.0,106.5541,108.1072,106.0012,108.0019,99213.0
2018-01-19 10:00:00,123.01,123.01,122.26,122.3,26143.0,107.9405,107.9405,107.2824,107.3175,26143.0
2018-01-19 10:30:00,122.3,122.3,121.6,121.6,22837.0,107.3175,107.3175,106.7032,106.7032,22837.0
2018-01-19 11:00:00,121.6,121.78,121.35,121.48,29585.0,106.7032,106.8612,106.4839,106.5979,29585.0
2018-01-19 11:30:00,121.5,121.58,121.14,121.28,24267.0,106.6155,106.6857,106.2996,106.4224,24267.0
2018-01-19 12:00:00,121.22,121.43,121.22,121.25,20512.0,106.3698,106.5541,106.3698,106.3961,20512.0
2018-01-19 12:30:00,121.26,121.42,121.06,121.22,36711.0,106.4049,106.5453,106.2294,106.3698,36711.0
2018-01-19 13:00:00,121.16,121.25,121.07,121.1,38520.0,106.3171,106.3961,106.2382,106.2645,38520.0
2018-01-19 13:30:00,121.16,121.43,121.08,121.08,24688.0,106.3171,106.5541,106.2469,106.2469,24688.0
2018-01-19 14:00:00,121.07,121.19,120.96,121.03,39509.0,106.2382,106.3435,106.1416,106.2031,39509.0
2018-01-19 14:30:00,121.04,121.47,121.03,121.46,12917.0,106.2118,106.5892,106.2031,106.5804,12917.0
2018-01-19 15:00:00,121.46,121.51,121.29,121.41,24430.0,106.5804,106.6243,106.4312,106.5365,24430.0
2018-01-19 15:30:00,121.47,121.48,121.19,121.35,94842.0,106.5892,106.5979,106.3435,106.4839,94842.0
2018-01-22 09:30:00,121.34,121.74,120.57,120.67,19341.0,106.4751,106.8261,105.7994,105.8872,19341.0
2018-01-22 10:00:00,120.68,120.97,120.26,120.61,30667.0,105.8959,106.1504,105.5274,105.8345,30667.0
2018-01-22 10:30:00,120.54,120.86,120.36,120.4,19788.0,105.7731,106.0539,105.6151,105.6502,19788.0
2018-01-22 11:00:00,120.4,120.59,120.29,120.34,14780.0,105.6502,105.817,105.5537,105.5976,14780.0
2018-01-22 11:30:00,120.29,120.54,120.29,120.5,13138.0,105.5537,105.7731,105.5537,105.738,13138.0
2018-01-22 12:00:00,120.5,120.59,120.41,120.52,18995.0,105.738,105.817,105.659,105.7555,18995.0
2018-01-22 12:30:00,120.52,120.81,120.52,120.62,14057.0,105.7555,106.01,105.7555,105.8433,14057.0
2018-01-22 13:00:00,120.62,120.68,120.45,120.57,12244.0,105.8433,105.8959,105.6941,105.7994,12244.0
2018-01-22 13:30:00,120.57,120.94,120.49,120.91,16360.0,105.7994,106.1241,105.7292,106.0978,16360.0
2018-01-22 14:00:00,120.9,120.91,120.44,120.49,13504.0,106.089,106.0978,105.6853,105.7292,13504.0
2018-01-22 14:30:00,120.47,120.83,120.44,120.65,13513.0,105.7117,106.0276,105.6853,105.8696,13513.0
2018-01-22 15:00:00,120.6,120.73,120.53,120.61,37494.0,105.8257,105.9398,105.7643,105.8345,37494.0
2018-01-22 15:30:00,120.62,120.71,120.49,120.71,77866.0,105.8433,105.9223,105.7292,105.9223,77866.0
2018-01-23 09:30:00,120.41,120.41,119.64,119.86,34964.0,105.659,105.659,104.9833,105.1764,34964.0
2018-01-23 10:00:00,119.85,120.18,119.6,119.69,25405.0,105.1676,105.4572,104.9482,105.0272,25405.0
2018-01-23 10:30:00,119.71,120.03,119.61,119.89,24375.0,105.0448,105.3256,104.957,105.2027,24375.0
2018-01-23 11:00:00,119.94,120.04,119.81,119.91,28188.0,105.2466,105.3343,105.1325,105.2203,28188.0
2018-01-23 11:30:00,119.92,120.05,119.78,119.91,21359.0,105.229,105.3431,105.1062,105.2203,21359.0
2018-01-23 12:00:00,119.93,120.01,119.85,119.94,13940.0,105.2378,105.308,105.1676,105.2466,13940.0
2018-01-23 12:30:00,119.95,120.21,119.91,119.97,37371.0,105.2554,105.4835,105.2203,105.2729,37371.0
2018-01-23 13:00:00,120.01,120.09,119.95,120.07,25561.0,105.308,105.3782,105.2554,105.3607,25561.0
2018-01-23 13:30:00,120.05,120.09,119.93,120.0,20417.0,105.3431,105.3782,105.2378,105.2992,20417.0
2018-01-23 14:00:00,120.01,120.02,119.76,119.85,16466.0,105.308,105.3168,105.0886,105.1676,16466.0
2018-01-23 14:30:00,119.86,120.08,119.86,120.0,23492.0,105.1764,105.3694,105.1764,105.2992,23492.0
2018-01-23 15:00:00,120.02,120.03,119.9,119.93,25548.0,105.3168,105.3256,105.2115,105.2378,25548.0
2018-01-23 15:30:00,119.95,119.95,119.71,119.76,78046.0,105.2554,105.2554,105.0448,105.0886,78046.0
2018-01-24 09:30:00,120.14,120.15,119.47,119.93,40923.0,105.4221,105.4309,104.8342,105.2378,40923.0
2018-01-24 10:00:00,119.9,120.12,119.84,119.98,22192.0,105.2115,105.4045,105.1588,105.2817,22192.0
2018-01-24 10:30:00,120.0,120.15,119.93,120.05,33357.0,105.2992,105.4309,105.2378,105.3431,33357.0
2018-01-24 11:00:00,120.05,120.31,119.91,120.04,18758.0,105.3431,105.5713,105.2203,105.3343,18758.0
2018-01-24 11:30:00,120.02,120.13,119.78,119.9,12046.0,105.3168,105.4133,105.1062,105.2115,12046.0
2018-01-24 12:00:00,119.96,120.04,119.82,119.9,9375.0,105.2641,105.3343,105.1413,105.2115,9375.0
2018-01-24 12:30:00,119.87,119.97,119.7,119.9,9437.0,105.1852,105.2729,105.036,105.2115,9437.0
2018-01-24 13:00:00,119.97,119.99,119.71,119.89,6581.0,105.2729,105.2905,105.0448,105.2027,6581.0
2018-01-24 13:30:00,119.89,120.05,119.86,119.97,21649.0,105.2027,105.3431,105.1764,105.2729,21649.0
2018-01-24 14:00:00,119.97,120.02,119.81,119.97,19615.0,105.2729,105.3168,105.1325,105.2729,19615.0
2018-01-24 14:30:00,119.94,120.14,119.88,120.03,21019.0,105.2466,105.4221,105.1939,105.3256,21019.0
2018-01-24 15:00:00,120.01,120.12,119.98,120.02,37633.0,105.308,105.4045,105.2817,105.3168,37633.0
2018-01-24 15:30:00,120.05,120.25,119.98,120.09,75889.0,105.3431,105.5186,105.2817,105.3782,75889.0
2018-01-25 09:30:00,120.44,121.0,120.43,120.44,16108.0,105.6853,106.1767,105.6766,105.6853,16108.0
2018-01-25 10:00:00,120.55,120.85,120.23,120.5,17582.0,105.7819,106.0451,105.5011,105.738,17582.0
2018-01-25 10:30:00,120.47,121.04,120.47,120.96,15085.0,105.7117,106.2118,105.7117,106.1416,15085.0
2018-01-25 11:00:00,120.94,121.56,120.92,121.27,18037.0,106.1241,106.6681,106.1065,106.4137,18037.0
2018-01-25 11:30:00,121.28,121.45,121.08,121.35,39963.0,106.4224,106.5716,106.2469,106.4839,39963.0
2018-01-25 12:00:00,121.3,121.53,121.15,121.16,21576.0,106.44,106.6418,106.3084,106.3171,21576.0
2018-01-25 12:30:00,121.15,121.26,121.03,121.03,11649.0,106.3084,106.4049,106.2031,106.2031,11649.0
2018-01-25 13:00:00,121.03,121.23,120.99,121.12,11782.0,106.2031,106.3786,106.168,106.282,11782.0
2018-01-25 13:30:00,121.09,121.43,121.05,121.35,13111.0,106.2557,106.5541,106.2206,106.4839,13111.0
2018-01-25 14:00:00,121.34,121.43,121.04,121.18,17479.0,106.4751,106.5541,106.2118,106.3347,17479.0
2018-01-25 14:30:00,121.21,121.3,120.81,120.89,27687.0,106.361,106.44,106.01,106.0802,27687.0
2018-01-25 15:00:00,120.89,121.0,120.7,120.98,31804.0,106.0802,106.1767,105.9135,106.1592,31804.0
2018-01-25 15:30:00,121.0,121.11,120.85,120.96,76582.0,106.1767,106.2733,106.0451,106.1416,76582.0
2018-01-26 09:30:00,121.4,121.49,120.54,120.86,18409.0,106.5277,106.6067,105.7731,106.0539,18409.0
2018-01-26 10:00:00,120.98,121.03,120.78,120.96,15137.0,106.1592,106.2031,105.9837,106.1416,15137.0
2018-01-26 10:30:00,121.04,121.14,120.84,120.99,20818.0,106.2118,106.2996,106.0363,106.168,20818.0
2018-01-26 11:00:00,120.94,121.05,120.9,120.99,11551.0,106.1241,106.2206,106.089,106.168,11551.0
2018-01-26 11:30:00,121.0,121.24,120.95,120.98,11253.0,106.1767,106.3873,106.1329,106.1592,11253.0
2018-01-26 12:00:00,120.97,121.11,120.88,121.08,14461.0,106.1504,106.2733,106.0714,106.2469,14461.0
2018-01-26 12:30:00,121.05,121.15,120.97,121.13,7596.0,106.2206,106.3084,106.1504,106.2908,7596.0
2018-01-26 13:00:00,121.12,121.12,120.97,121.04,14693.0,106.282,106.282,106.1504,106.2118,14693.0
2018-01-26 13:30:00,121.07,121.67,120.98,121.44,21516.0,106.2382,106.7647,106.1592,106.5628,21516.0
2018-01-26 14:00:00,121.37,121.38,121.07,121.12,25387.0,106.5014,106.5102,106.2382,106.282,25387.0
2018-01-26 14:30:00,121.11,121.21,121.0,121.17,18952.0,106.2733,106.361,106.1767,106.3259,18952.0
2018-01-26 15:00:00,121.17,121.41,121.13,121.35,22979.0,106.3259,106.5365,106.2908,106.4839,22979.0
2018-01-26 15:30:00,121.34,121.36,120.95,121.02,60757.0,106.4751,106.4926,106.1329,106.1943,60757.0
2018-01-29 09:30:00,120.75,121.17,120.31,120.44,27754.0,105.9574,106.3259,105.5713,105.6853,27754.0
2018-01-29 10:00:00,120.36,120.38,119.91,119.94,31462.0,105.6151,105.6327,105.2203,105.2466,31462.0
2018-01-29 10:30:00,119.92,120.19,119.71,119.76,33199.0,105.229,105.466,105.0448,105.0886,33199.0
2018-01-29 11:00:00,119.76,119.88,119.4,119.73,26496.0,105.0886,105.1939,104.7727,105.0623,26496.0
2018-01-29 11:30:00,119.72,120.07,119.7,119.93,21784.0,105.0535,105.3607,105.036,105.2378,21784.0
2018-01-29 12:00:00,119.91,120.04,119.83,119.87,14293.0,105.2203,105.3343,105.1501,105.1852,14293.0
2018-01-29 12:30:00,119.9,119.98,119.75,119.86,15071.0,105.2115,105.2817,105.0799,105.1764,15071.0
2018-01-29 13:00:00,119.89,119.89,119.44,119.44,20056.0,105.2027,105.2027,104.8078,104.8078,20056.0
2018-01-29 13:30:00,119.43,119.62,119.26,119.55,25485.0,104.7991,104.9658,104.6499,104.9044,25485.0
2018-01-29 14:00:00,119.65,119.66,119.31,119.48,21562.0,104.9921,105.0009,104.6938,104.8429,21562.0
2018-01-29 14:30:00,119.44,119.5,119.13,119.3,22395.0,104.8078,104.8605,104.5358,104.685,22395.0
2018-01-29 15:00:00,119.25,119.38,119.01,119.08,43333.0,104.6411,104.7552,104.4305,104.4919,43333.0
2018-01-29 15:30:00,119.1,119.16,118.55,118.66,144280.0,104.5095,104.5621,104.0269,104.1234,144280.0
2018-01-30 09:30:00,118.31,118.81,117.9,118.39,45730.0,103.8163,104.255,103.4565,103.8865,45730.0
2018-01-30 10:00:00,118.4,118.51,117.61,117.71,40882.0,103.8953,103.9918,103.202,103.2898,40882.0
2018-01-30 10:30:00,117.74,118.45,117.65,118.19,56793.0,103.3161,103.9391,103.2371,103.711,56793.0
2018-01-30 11:00:00,118.14,118.22,117.54,117.55,47804.0,103.6671,103.7373,103.1406,103.1494,47804.0
2018-01-30 11:30:00,117.59,118.39,117.56,117.99,49095.0,103.1845,103.8865,103.1582,103.5355,49095.0
2018-01-30 12:00:00,117.94,118.17,117.58,117.58,32187.0,103.4916,103.6934,103.1757,103.1757,32187.0
2018-01-30 12:30:00,117.58,118.28,117.58,118.18,46897.0,103.1757,103.79,103.1757,103.7022,46897.0
2018-01-30 13:00:00,118.09,118.15,117.68,117.75,38159.0,103.6232,103.6759,103.2635,103.3249,38159.0
2018-01-30 13:30:00,117.79,118.34,117.68,118.27,41927.0,103.36,103.8426,103.2635,103.7812,41927.0
2018-01-30 14:00:00,118.28,118.34,117.99,118.01,29303.0,103.79,103.8426,103.5355,103.553,29303.0
2018-01-30 14:30:00,118.0,118.06,117.8,117.89,48575.0,103.5443,103.5969,103.3688,103.4477,48575.0
2018-01-30 15:00:00,117.86,117.91,117.46,117.69,78682.0,103.4214,103.4653,103.0704,103.2722,78682.0
2018-01-30 15:30:00,117.66,117.75,117.32,117.35,238372.0,103.2459,103.3249,102.9476,102.9739,238372.0
2018-01-31 09:30:00,121.64,122.57,120.0,120.67,150284.0,106.7383,107.5544,105.2992,105.8872,150284.0
2018-01-31 10:00:00,120.67,121.11,120.0,120.66,85254.0,105.8872,106.2733,105.2992,105.8784,85254.0
2018-01-31 10:30:00,120.71,121.65,120.71,121.07,61047.0,105.9223,106.7471,105.9223,106.2382,61047.0
2018-01-31 11:00:00,121.07,121.3,120.93,120.93,39059.0,106.2382,106.44,106.1153,106.1153,39059.0
2018-01-31 11:30:00,120.9,121.25,120.48,120.69,44311.0,106.089,106.3961,105.7204,105.9047,44311.0
2018-01-31 12:00:00,120.61,121.56,120.57,121.36,57065.0,105.8345,106.6681,105.7994,106.4926,57065.0
2018-01-31 12:30:00,121.38,122.7,121.23,122.5,154149.0,106.5102,107.6685,106.3786,107.493,154149.0
2018-01-31 13:00:00,122.5,122.89,122.11,122.83,50765.0,107.493,107.8352,107.1508,107.7825,50765.0
2018-01-31 13:30:00,122.65,123.13,122.5,122.89,45976.0,107.6246,108.0458,107.493,107.8352,45976.0
2018-01-31 14:00:00,122.85,123.67,122.85,123.08,71645.0,107.8001,108.5196,107.8001,108.0019,71645.0
2018-01-31 14:30:00,123.08,123.13,121.98,122.18,109769.0,108.0019,108.0458,107.0367,107.2122,109769.0
2018-01-31 15:00:00,122.15,122.88,122.05,122.11,139795.0,107.1859,107.8264,107.0981,107.1508,139795.0
2018-01-31 15:30:00,122.07,122.7,122.06,122.67,230247.0,107.1157,107.6685,107.1069,107.6422,230247.0
2018-02-01 09:30:00,119.6,120.96,118.58,119.17,139302.0,104.9482,106.1416,104.0532,104.5709,139302.0
2018-02-01 10:00:00,119.26,119.74,118.05,118.77,108462.0,104.6499,105.0711,103.5881,104.2199,108462.0
2018-02-01 10:30:00,118.6,119.14,118.29,118.75,142501.0,104.0708,104.5446,103.7987,104.2024,142501.0
2018-02-01 11:00:00,118.73,119.26,118.5,119.23,71224.0,104.1848,104.6499,103.983,104.6236,71224.0
2018-02-01 11:30:00,119.12,120.36,119.06,120.15,48499.0,104.527,105.6151,104.4744,105.4309,48499.0
2018-02-01 12:00:00,120.07,120.51,119.86,120.46,35008.0,105.3607,105.7468,105.1764,105.7029,35008.0
2018-02-01 12:30:00,120.5,120.86,120.4,120.86,27117.0,105.738,106.0539,105.6502,106.0539,27117.0
2018-02-01 13:00:00,120.88,121.28,120.77,121.26,25458.0,106.0714,106.4224,105.9749,106.4049,25458.0
2018-02-01 13:30:00,121.26,121.44,120.6,120.64,46227.0,106.4049,106.5628,105.8257,105.8608,46227.0
2018-02-01 14:00:00,120.66,120.66,120.04,120.37,32222.0,105.8784,105.8784,105.3343,105.6239,32222.0
2018-02-01 14:30:00,120.39,120.96,120.34,120.96,58813.0,105.6415,106.1416,105.5976,106.1416,58813.0
2018-02-01 15:00:00,120.89,120.9,120.44,120.51,53030.0,106.0802,106.089,105.6853,105.7468,53030.0
2018-02-01 15:30:00,120.52,120.6,120.24,120.38,161735.0,105.7555,105.8257,105.5098,105.6327,161735.0
2018-02-02 09:30:00,119.91,120.53,119.32,119.67,62882.0,105.2203,105.7643,104.7025,105.0097,62882.0
2018-02-02 10:00:00,119.65,119.93,119.44,119.58,36949.0,104.9921,105.2378,104.8078,104.9307,36949.0
2018-02-02 10:30:00,119.58,119.73,119.5,119.54,49097.0,104.9307,105.0623,104.8605,104.8956,49097.0
2018-02-02 11:00:00,119.53,119.58,119.16,119.16,54699.0,104.8868,104.9307,104.5621,104.5621,54699.0
2018-02-02 11:30:00,119.17,119.32,119.16,119.16,33394.0,104.5709,104.7025,104.5621,104.5621,33394.0
2018-02-02 12:00:00,119.14,119.55,119.12,119.55,24527.0,104.5446,104.9044,104.527,104.9044,24527.0
2018-02-02 12:30:00,119.53,119.67,119.4,119.42,20437.0,104.8868,105.0097,104.7727,104.7903,20437.0
2018-02-02 13:00:00,119.41,119.52,119.4,119.5,34395.0,104.7815,104.878,104.7727,104.8605,34395.0
2018-02-02 13:30:00,119.53,119.54,119.04,119.13,31272.0,104.8868,104.8956,104.4568,104.5358,31272.0
2018-02-02 14:00:00,119.1,119.14,118.5,118.5,17642.0,104.5095,104.5446,103.983,103.983,17642.0
2018-02-02 14:30:00,118.47,118.73,118.14,118.23,38962.0,103.9567,104.1848,103.6671,103.7461,38962.0
2018-02-02 15:00:00,118.22,118.53,118.0,118.45,40039.0,103.7373,104.0093,103.5443,103.9391,40039.0
2018-02-02 15:30:00,118.43,118.46,117.52,117.53,180773.0,103.9216,103.9479,103.1231,103.1318,180773.0
2018-02-05 09:30:00,116.79,117.39,115.92,117.39,74598.0,102.4825,103.009,101.7191,103.009,74598.0
2018-02-05 10:00:00,117.4,117.89,117.28,117.89,55547.0,103.0178,103.4477,102.9125,103.4477,55547.0
2018-02-05 10:30:00,117.9,117.9,117.36,117.49,28163.0,103.4565,103.4565,102.9827,103.0967,28163.0
2018-02-05 11:00:00,117.59,118.29,117.45,118.2,39880.0,103.1845,103.7987,103.0616,103.7198,39880.0
2018-02-05 11:30:00,118.2,118.27,117.48,117.93,28767.0,103.7198,103.7812,103.088,103.4828,28767.0
2018-02-05 12:00:00,117.89,117.9,117.36,117.57,39486.0,103.4477,103.4565,102.9827,103.1669,39486.0
2018-02-05 12:30:00,117.62,117.76,117.39,117.39,22390.0,103.2108,103.3337,103.009,103.009,22390.0
2018-02-05 13:00:00,117.34,117.44,116.62,116.76,37309.0,102.9651,103.0529,102.3333,102.4562,37309.0
2018-02-05 13:30:00,116.66,117.13,116.63,117.13,22338.0,102.3684,102.7808,102.3421,102.7808,22338.0
2018-02-05 14:00:00,117.17,117.21,116.55,116.66,47658.0,102.8159,102.851,102.2719,102.3684,47658.0
2018-02-05 14:30:00,116.64,117.07,115.9,115.94,71778.0,102.3509,102.7282,101.7015,101.7366,71778.0
2018-02-05 15:00:00,116.0,116.06,114.33,115.74,126717.0,101.7893,101.8419,100.3239,101.5611,126717.0
2018-02-05 15:30:00,115.76,115.82,113.76,113.81,156353.0,101.5787,101.6313,99.8237,99.8676,156353.0
2018-02-06 09:30:00,111.65,113.98,111.53,113.09,121861.0,97.9722,100.0167,97.8669,99.2358,121861.0
2018-02-06 10:00:00,113.16,114.14,112.38,113.04,75196.0,99.2972,100.1571,98.6127,99.1919,75196.0
2018-02-06 10:30:00,113.06,113.42,112.22,112.73,47409.0,99.2094,99.5253,98.4723,98.9199,47409.0
2018-02-06 11:00:00,112.65,112.66,111.85,112.08,72088.0,98.8497,98.8584,98.1477,98.3495,72088.0
2018-02-06 11:30:00,112.27,112.49,111.48,112.0,64805.0,98.5162,98.7093,97.823,98.2793,64805.0
2018-02-06 12:00:00,112.0,113.46,112.0,113.46,59751.0,98.2793,99.5604,98.2793,99.5604,59751.0
2018-02-06 12:30:00,113.38,113.84,113.09,113.5,72805.0,99.4902,99.8939,99.2358,99.5955,72805.0
2018-02-06 13:00:00,113.54,113.71,113.04,113.21,54104.0,99.6306,99.7798,99.1919,99.3411,54104.0
2018-02-06 13:30:00,113.21,113.28,112.21,112.33,71683.0,99.3411,99.4025,98.4636,98.5689,71683.0
2018-02-06 14:00:00,112.27,112.47,111.65,111.82,57445.0,98.5162,98.6917,97.9722,98.1213,57445.0
2018-02-06 14:30:00,111.82,113.42,111.75,113.42,45156.0,98.1213,99.5253,98.0599,99.5253,45156.0
2018-02-06 15:00:00,113.46,114.33,113.41,113.78,73629.0,99.5604,100.3239,99.5166,99.8412,73629.0
2018-02-06 15:30:00,113.79,114.64,113.55,114.25,143853.0,99.85,100.5959,99.6394,100.2537,143853.0
2018-02-07 09:30:00,114.22,116.14,114.22,115.57,31675.0,100.2273,101.9121,100.2273,101.4119,31675.0
2018-02-07 10:00:00,115.69,116.4,115.56,115.74,42853.0,101.5172,102.1403,101.4032,101.5611,42853.0
2018-02-07 10:30:00,115.76,116.49,115.76,116.49,30182.0,101.5787,102.2192,101.5787,102.2192,30182.0
2018-02-07 11:00:00,116.54,116.84,116.18,116.4,31344.0,102.2631,102.5264,101.9472,102.1403,31344.0
2018-02-07 11:30:00,116.4,116.82,116.12,116.82,33586.0,102.1403,102.5088,101.8946,102.5088,33586.0
2018-02-07 12:00:00,116.64,116.79,116.1,116.23,24201.0,102.3509,102.4825,101.877,101.9911,24201.0
2018-02-07 12:30:00,116.23,116.36,116.01,116.11,30642.0,101.9911,102.1052,101.798,101.8858,30642.0
2018-02-07 13:00:00,116.17,116.29,115.47,115.78,81318.0,101.9384,102.0437,101.3242,101.5962,81318.0
2018-02-07 13:30:00,115.81,116.1,115.56,115.73,64423.0,101.6225,101.877,101.4032,101.5523,64423.0
2018-02-07 14:00:00,115.72,116.2,115.44,115.97,60318.0,101.5436,101.9648,101.2979,101.7629,60318.0
2018-02-07 14:30:00,116.04,116.06,115.13,115.49,31607.0,101.8244,101.8419,101.0258,101.3417,31607.0
2018-02-07 15:00:00,115.57,116.24,115.55,116.19,54988.0,101.4119,101.9999,101.3944,101.956,54988.0
2018-02-07 15:30:00,116.19,116.21,114.72,114.77,143581.0,101.956,101.9735,100.6661,100.71,143581.0
2018-02-08 09:30:00,114.63,114.88,113.7,114.08,25426.0,100.5871,100.8065,99.771,100.1045,25426.0
2018-02-08 10:00:00,114.01,114.32,113.76,113.86,27026.0,100.0431,100.3151,99.8237,99.9114,27026.0
2018-02-08 10:30:00,113.79,114.14,113.6,113.6,34347.0,99.85,100.1571,99.6833,99.6833,34347.0
2018-02-08 11:00:00,113.6,113.82,113.13,113.37,32172.0,99.6833,99.8763,99.2709,99.4815,32172.0
2018-02-08 11:30:00,113.38,113.76,113.14,113.37,22794.0,99.4902,99.8237,99.2796,99.4815,22794.0
2018-02-08 12:00:00,113.3,113.48,112.84,113.03,20946.0,99.42,99.578,99.0164,99.1831,20946.0
2018-02-08 12:30:00,113.03,113.22,112.31,112.7,36266.0,99.1831,99.3498,98.5513,98.8935,36266.0
2018-02-08 13:00:00,112.66,113.2,112.37,112.66,18735.0,98.8584,99.3323,98.604,98.8584,18735.0
2018-02-08 13:30:00,112.57,113.17,112.49,113.17,25259.0,98.7795,99.306,98.7093,99.306,25259.0
2018-02-08 14:00:00,113.01,113.13,112.62,112.99,34425.0,99.1656,99.2709,98.8233,99.148,34425.0
2018-02-08 14:30:00,112.88,112.97,112.31,112.49,44818.0,99.0515,99.1305,98.5513,98.7093,44818.0
2018-02-08 15:00:00,112.54,112.87,112.11,112.49,50097.0,98.7531,99.0427,98.3758,98.7093,50097.0
2018-02-08 15:30:00,112.47,112.6,110.75,110.77,179285.0,98.6917,98.8058,97.1824,97.2,179285.0
2018-02-09 09:30:00,111.78,111.85,111.0,111.0,46891.0,98.0862,98.1477,97.4018,97.4018,46891.0
2018-02-09 10:00:00,111.15,111.63,110.84,111.35,48157.0,97.5334,97.9546,97.2614,97.7089,48157.0
2018-02-09 10:30:00,111.43,111.43,110.23,110.9,35574.0,97.7791,97.7791,96.7261,97.314,35574.0
2018-02-09 11:00:00,111.1,111.3,110.91,111.07,33593.0,97.4895,97.665,97.3228,97.4632,33593.0
2018-02-09 11:30:00,111.13,111.29,110.94,110.99,43655.0,97.5159,97.6563,97.3491,97.393,43655.0
2018-02-09 12:00:00,110.9,110.9,110.07,110.15,40231.0,97.314,97.314,96.5857,96.6559,40231.0
2018-02-09 12:30:00,110.1,110.5,109.56,110.49,51806.0,96.6121,96.9631,96.1382,96.9543,51806.0
2018-02-09 13:00:00,110.37,110.37,109.16,109.41,40685.0,96.849,96.849,95.7872,96.0066,40685.0
2018-02-09 13:30:00,109.32,110.31,108.83,109.84,77170.0,95.9276,96.7963,95.4976,96.3839,77170.0
2018-02-09 14:00:00,109.89,111.45,109.86,110.57,36467.0,96.4278,97.7967,96.4015,97.0245,36467.0
2018-02-09 14:30:00,110.79,111.39,110.49,110.94,42353.0,97.2175,97.744,96.9543,97.3491,42353.0
2018-02-09 15:00:00,110.88,111.1,110.11,110.83,51437.0,97.2965,97.4895,96.6208,97.2526,51437.0
2018-02-09 15:30:00,110.85,112.26,110.79,111.47,159294.0,97.2702,98.5074,97.2175,97.8142,159294.0
2018-02-12 09:30:00,112.69,114.59,112.65,114.13,81882.0,98.8848,100.552,98.8497,100.1484,81882.0
2018-02-12 10:00:00,114.03,114.74,113.91,114.46,46449.0,100.0606,100.6836,99.9553,100.4379,46449.0
2018-02-12 10:30:00,114.45,114.86,114.15,114.28,39469.0,100.4292,100.7889,100.1659,100.28,39469.0
2018-02-12 11:00:00,114.49,114.66,114.04,114.6,83727.0,100.4643,100.6134,100.0694,100.5608,83727.0
2018-02-12 11:30:00,114.55,115.15,114.39,115.15,22055.0,100.5169,101.0434,100.3765,101.0434,22055.0
2018-02-12 12:00:00,115.08,115.65,115.07,115.62,21902.0,100.982,101.4821,100.9732,101.4558,21902.0
2018-02-12 12:30:00,115.57,115.57,115.16,115.27,23812.0,101.4119,101.4119,101.0522,101.1487,23812.0
2018-02-12 13:00:00,115.3,115.41,115.0,115.3,62302.0,101.175,101.2715,100.9118,101.175,62302.0
2018-02-12 13:30:00,115.25,115.75,114.92,115.67,27280.0,101.1311,101.5699,100.8416,101.4997,27280.0
2018-02-12 14:00:00,115.66,115.76,115.4,115.67,33284.0,101.4909,101.5787,101.2628,101.4997,33284.0
2018-02-12 14:30:00,115.68,116.15,115.51,115.84,36996.0,101.5085,101.9209,101.3593,101.6489,36996.0
2018-02-12 15:00:00,115.83,116.38,115.83,115.98,43120.0,101.6401,102.1227,101.6401,101.7717,43120.0
2018-02-12 15:30:00,115.97,116.32,115.45,115.66,158522.0,101.7629,102.0701,101.3066,101.4909,158522.0
2018-02-13 09:30:00,115.24,115.58,114.85,115.2,28366.0,101.1224,101.4207,100.7801,101.0873,28366.0
2018-02-13 10:00:00,115.31,115.63,115.14,115.15,19317.0,101.1838,101.4646,101.0346,101.0434,19317.0
2018-02-13 10:30:00,115.2,115.57,115.14,115.47,14596.0,101.0873,101.4119,101.0346,101.3242,14596.0
2018-02-13 11:00:00,115.42,115.42,114.91,114.93,14734.0,101.2803,101.2803,100.8328,100.8503,14734.0
2018-02-13 11:30:00,114.93,115.17,114.88,115.06,10414.0,100.8503,101.0609,100.8065,100.9644,10414.0
2018-02-13 12:00:00,115.04,115.54,115.04,115.43,17942.0,100.9469,101.3856,100.9469,101.2891,17942.0
2018-02-13 12:30:00,115.37,115.7,115.27,115.5,20193.0,101.2364,101.526,101.1487,101.3505,20193.0
2018-02-13 13:00:00,115.52,116.14,115.52,116.09,27616.0,101.3681,101.9121,101.3681,101.8682,27616.0
2018-02-13 13:30:00,116.11,116.36,116.06,116.33,39786.0,101.8858,102.1052,101.8419,102.0788,39786.0
2018-02-13 14:00:00,116.28,116.62,116.23,116.5,22488.0,102.035,102.3333,101.9911,102.228,22488.0
2018-02-13 14:30:00,116.5,116.9,116.44,116.83,29758.0,102.228,102.579,102.1754,102.5176,29758.0
2018-02-13 15:00:00,116.79,116.9,116.61,116.9,37805.0,102.4825,102.579,102.3245,102.579,37805.0
2018-02-13 15:30:00,116.87,117.2,116.83,116.9,127913.0,102.5527,102.8423,102.5176,102.579,127913.0
2018-02-14 09:30:00,116.31,116.85,115.88,116.27,27281.0,102.0613,102.5351,101.684,102.0262,27281.0
2018-02-14 10:00:00,116.16,117.07,115.96,116.56,20088.0,101.9297,102.7282,101.7542,102.2807,20088.0
2018-02-14 10:30:00,116.75,116.77,116.32,116.52,19710.0,102.4474,102.4649,102.0701,102.2456,19710.0
2018-02-14 11:00:00,116.57,117.05,116.45,116.98,18849.0,102.2894,102.7106,102.1841,102.6492,18849.0
2018-02-14 11:30:00,116.98,117.26,116.73,116.98,25420.0,102.6492,102.8949,102.4298,102.6492,25420.0
2018-02-14 12:00:00,116.92,117.04,116.65,116.91,26073.0,102.5966,102.7019,102.3596,102.5878,26073.0
2018-02-14 12:30:00,116.89,117.33,116.76,117.28,26057.0,102.5702,102.9563,102.4562,102.9125,26057.0
2018-02-14 13:00:00,117.37,117.76,117.31,117.58,22430.0,102.9914,103.3337,102.9388,103.1757,22430.0
2018-02-14 13:30:00,117.47,117.71,117.28,117.67,24432.0,103.0792,103.2898,102.9125,103.2547,24432.0
2018-02-14 14:00:00,117.7,117.92,117.51,117.51,24117.0,103.281,103.4741,103.1143,103.1143,24117.0
2018-02-14 14:30:00,117.5,118.18,117.49,118.17,32663.0,103.1055,103.7022,103.0967,103.6934,32663.0
2018-02-14 15:00:00,118.19,118.29,117.71,117.87,70436.0,103.711,103.7987,103.2898,103.4302,70436.0
2018-02-14 15:30:00,117.83,118.14,117.72,118.12,116937.0,103.3951,103.6671,103.2986,103.6496,116937.0
2018-02-15 09:30:00,118.67,119.25,117.69,118.92,97122.0,104.1322,104.6411,103.2722,104.3515,97122.0
2018-02-15 10:00:00,119.1,119.21,118.12,118.73,24180.0,104.5095,104.606,103.6496,104.1848,24180.0
2018-02-15 10:30:00,118.73,118.75,117.81,117.83,12142.0,104.1848,104.2024,103.3775,103.3951,12142.0
2018-02-15 11:00:00,117.77,118.31,117.61,118.31,31154.0,103.3424,103.8163,103.202,103.8163,31154.0
2018-02-15 11:30:00,118.21,118.59,118.02,118.51,33502.0,103.7285,104.062,103.5618,103.9918,33502.0
2018-02-15 12:00:00,118.55,118.76,118.48,118.76,13728.0,104.0269,104.2111,103.9655,104.2111,13728.0
2018-02-15 12:30:00,118.71,118.82,118.25,118.56,14635.0,104.1673,104.2638,103.7636,104.0357,14635.0
2018-02-15 13:00:00,118.64,118.92,118.54,118.76,9723.0,104.1059,104.3515,104.0181,104.2111,9723.0
2018-02-15 13:30:00,118.71,119.03,118.46,119.0,29866.0,104.1673,104.4481,103.9479,104.4217,29866.0
2018-02-15 14:00:00,118.99,119.06,118.89,119.04,25572.0,104.413,104.4744,104.3252,104.4568,25572.0
2018-02-15 14:30:00,118.98,119.09,118.81,118.99,14492.0,104.4042,104.5007,104.255,104.413,14492.0
2018-02-15 15:00:00,119.0,119.41,119.0,119.34,19151.0,104.4217,104.7815,104.4217,104.7201,19151.0
2018-02-15 15:30:00,119.34,119.56,119.23,119.56,89496.0,104.7201,104.9131,104.6236,104.9131,89496.0
2018-02-16 09:30:00,119.31,119.34,118.66,118.94,51306.0,104.6938,104.7201,104.1234,104.3691,51306.0
2018-02-16 10:00:00,118.96,119.48,118.93,119.26,43436.0,104.3866,104.8429,104.3603,104.6499,43436.0
2018-02-16 10:30:00,119.28,119.47,118.94,119.25,42473.0,104.6674,104.8342,104.3691,104.6411,42473.0
2018-02-16 11:00:00,119.23,119.72,119.23,119.42,16278.0,104.6236,105.0535,104.6236,104.7903,16278.0
2018-02-16 11:30:00,119.42,119.5,119.3,119.33,15215.0,104.7903,104.8605,104.685,104.7113,15215.0
2018-02-16 12:00:00,119.32,119.32,118.98,119.07,27818.0,104.7025,104.7025,104.4042,104.4832,27818.0
2018-02-16 12:30:00,119.09,119.57,119.01,119.47,18490.0,104.5007,104.9219,104.4305,104.8342,18490.0
2018-02-16 13:00:00,119.55,119.58,118.87,118.94,33152.0,104.9044,104.9307,104.3077,104.3691,33152.0
2018-02-16 13:30:00,118.88,119.34,118.78,119.03,28935.0,104.3164,104.7201,104.2287,104.4481,28935.0
2018-02-16 14:00:00,119.05,119.2,118.76,118.98,37235.0,104.4656,104.5972,104.2111,104.4042,37235.0
2018-02-16 14:30:00,119.04,119.24,118.95,119.24,22335.0,104.4568,104.6323,104.3779,104.6323,22335.0
2018-02-16 15:00:00,119.2,119.33,119.0,119.04,34773.0,104.5972,104.7113,104.4217,104.4568,34773.0
2018-02-16 15:30:00,119.05,119.24,118.76,118.76,88440.0,104.4656,104.6323,104.2111,104.2111,88440.0
2018-02-20 09:30:00,118.11,118.66,117.7,117.7,47534.0,103.6408,104.1234,103.281,103.281,47534.0
2018-02-20 10:00:00,117.75,118.18,117.75,117.82,28065.0,103.3249,103.7022,103.3249,103.3863,28065.0
2018-02-20 10:30:00,117.71,117.83,117.54,117.66,41688.0,103.2898,103.3951,103.1406,103.2459,41688.0
2018-02-20 11:00:00,117.72,118.1,117.61,117.8,26339.0,103.2986,103.632,103.202,103.3688,26339.0
2018-02-20 11:30:00,117.79,117.98,117.69,117.94,16968.0,103.36,103.5267,103.2722,103.4916,16968.0
2018-02-20 12:00:00,118.04,118.07,117.82,118.01,23523.0,103.5794,103.6057,103.3863,103.553,23523.0
2018-02-20 12:30:00,118.02,118.06,117.61,117.85,18421.0,103.5618,103.5969,103.202,103.4126,18421.0
2018-02-20 13:00:00,117.69,117.69,117.23,117.23,13658.0,103.2722,103.2722,102.8686,102.8686,13658.0
2018-02-20 13:30:00,117.27,117.61,117.18,117.28,15491.0,102.9037,103.202,102.8247,102.9125,15491.0
2018-02-20 14:00:00,117.33,117.39,117.04,117.23,12830.0,102.9563,103.009,102.7019,102.8686,12830.0
2018-02-20 14:30:00,117.18,117.58,117.17,117.24,17837.0,102.8247,103.1757,102.8159,102.8774,17837.0
2018-02-20 15:00:00,117.19,117.31,116.77,116.93,21756.0,102.8335,102.9388,102.4649,102.6053,21756.0
2018-02-20 15:30:00,116.97,117.31,116.82,117.07,77551.0,102.6404,102.9388,102.5088,102.7282,77551.0
2018-02-21 09:30:00,117.08,118.22,116.83,117.93,18614.0,102.737,103.7373,102.5176,103.4828,18614.0
2018-02-21 10:00:00,117.93,117.93,117.31,117.45,9464.0,103.4828,103.4828,102.9388,103.0616,9464.0
2018-02-21 10:30:00,117.52,117.95,117.48,117.7,18319.0,103.1231,103.5004,103.088,103.281,18319.0
2018-02-21 11:00:00,117.8,118.14,117.63,118.01,44098.0,103.3688,103.6671,103.2196,103.553,44098.0
2018-02-21 11:30:00,118.03,118.1,117.79,118.0,20052.0,103.5706,103.632,103.36,103.5443,20052.0
2018-02-21 12:00:00,117.99,118.2,117.85,117.96,13063.0,103.5355,103.7198,103.4126,103.5092,13063.0
2018-02-21 12:30:00,118.03,118.28,117.93,118.28,9375.0,103.5706,103.79,103.4828,103.79,9375.0
2018-02-21 13:00:00,118.22,118.37,118.1,118.15,13114.0,103.7373,103.8689,103.632,103.6759,13114.0
2018-02-21 13:30:00,118.14,118.53,118.05,118.4,10739.0,103.6671,104.0093,103.5881,103.8953,10739.0
2018-02-21 14:00:00,118.38,119.17,118.26,118.95,27828.0,103.8777,104.5709,103.7724,104.3779,27828.0
2018-02-21 14:30:00,118.94,119.05,118.38,118.61,26991.0,104.3691,104.4656,103.8777,104.0795,26991.0
2018-02-21 15:00:00,118.52,118.52,117.8,118.04,23317.0,104.0006,104.0006,103.3688,103.5794,23317.0
2018-02-21 15:30:00,118.05,118.17,116.87,116.93,73088.0,103.5881,103.6934,102.5527,102.6053,73088.0
2018-02-22 09:30:00,117.6,118.57,116.99,118.49,32958.0,103.1933,104.0444,102.658,103.9742,32958.0
2018-02-22 10:00:00,118.28,118.6,118.08,118.39,23346.0,103.79,104.0708,103.6145,103.8865,23346.0
2018-02-22 10:30:00,118.31,118.38,117.63,117.72,32313.0,103.8163,103.8777,103.2196,103.2986,32313.0
2018-02-22 11:00:00,117.69,118.13,117.64,117.95,57813.0,103.2722,103.6583,103.2284,103.5004,57813.0
2018-02-22 11:30:00,117.95,118.49,117.8,118.49,20644.0,103.5004,103.9742,103.3688,103.9742,20644.0
2018-02-22 12:00:00,118.45,118.69,118.34,118.4,19678.0,103.9391,104.1497,103.8426,103.8953,19678.0
2018-02-22 12:30:00,118.42,118.55,118.22,118.39,19459.0,103.9128,104.0269,103.7373,103.8865,19459.0
2018-02-22 13:00:00,118.34,118.5,118.07,118.14,9588.0,103.8426,103.983,103.6057,103.6671,9588.0
2018-02-22 13:30:00,118.26,118.39,118.01,118.27,17162.0,103.7724,103.8865,103.553,103.7812,17162.0
2018-02-22 14:00:00,118.34,118.53,118.23,118.51,38250.0,103.8426,104.0093,103.7461,103.9918,38250.0
2018-02-22 14:30:00,118.51,118.63,118.2,118.22,17889.0,103.9918,104.0971,103.7198,103.7373,17889.0
2018-02-22 15:00:00,118.2,118.55,118.07,118.36,20399.0,103.7198,104.0269,103.6057,103.8602,20399.0
2018-02-22 15:30:00,118.36,118.63,117.98,118.22,56644.0,103.8602,104.0971,103.5267,103.7373,56644.0
2018-02-23 09:30:00,118.38,119.21,117.8,118.09,29789.0,103.8777,104.606,103.3688,103.6232,29789.0
2018-02-23 10:00:00,118.01,118.5,117.68,117.7,40169.0,103.553,103.983,103.2635,103.281,40169.0
2018-02-23 10:30:00,117.78,118.69,117.78,118.44,13688.0,103.3512,104.1497,103.3512,103.9304,13688.0
2018-02-23 11:00:00,118.5,118.83,118.5,118.78,11462.0,103.983,104.2726,103.983,104.2287,11462.0
2018-02-23 11:30:00,118.8,119.02,118.67,118.91,8254.0,104.2462,104.4393,104.1322,104.3428,8254.0
2018-02-23 12:00:00,118.92,118.97,118.5,118.51,13537.0,104.3515,104.3954,103.983,103.9918,13537.0
2018-02-23 12:30:00,118.51,118.61,118.33,118.47,10926.0,103.9918,104.0795,103.8338,103.9567,10926.0
2018-02-23 13:00:00,118.44,118.44,118.25,118.34,8559.0,103.9304,103.9304,103.7636,103.8426,8559.0
2018-02-23 13:30:00,118.36,118.45,118.32,118.42,9691.0,103.8602,103.9391,103.8251,103.9128,9691.0
2018-02-23 14:00:00,118.41,118.43,118.19,118.43,19020.0,103.904,103.9216,103.711,103.9216,19020.0
2018-02-23 14:30:00,118.38,118.53,118.3,118.41,23060.0,103.8777,104.0093,103.8075,103.904,23060.0
2018-02-23 15:00:00,118.44,118.85,118.4,118.74,35833.0,103.9304,104.2901,103.8953,104.1936,35833.0
2018-02-23 15:30:00,118.73,119.18,118.72,119.14,72623.0,104.1848,104.5797,104.1761,104.5446,72623.0
2018-02-26 09:30:00,119.62,120.0,119.08,119.94,24876.0,104.9658,105.2992,104.4919,105.2466,24876.0
2018-02-26 10:00:00,119.87,119.91,118.87,119.04,18070.0,105.1852,105.2203,104.3077,104.4568,18070.0
2018-02-26 10:30:00,119.01,119.24,118.51,118.71,15084.0,104.4305,104.6323,103.9918,104.1673,15084.0
2018-02-26 11:00:00,118.71,118.97,118.36,118.54,16623.0,104.1673,104.3954,103.8602,104.0181,16623.0
2018-02-26 11:30:00,118.53,118.82,118.29,118.76,13808.0,104.0093,104.2638,103.7987,104.2111,13808.0
2018-02-26 12:00:00,118.82,119.6,118.79,119.55,13428.0,104.2638,104.9482,104.2375,104.9044,13428.0
2018-02-26 12:30:00,119.55,119.58,119.35,119.51,13863.0,104.9044,104.9307,104.7289,104.8693,13863.0
2018-02-26 13:00:00,119.54,119.59,119.45,119.48,20535.0,104.8956,104.9395,104.8166,104.8429,20535.0
2018-02-26 13:30:00,119.55,119.99,119.49,119.99,17999.0,104.9044,105.2905,104.8517,105.2905,17999.0
2018-02-26 14:00:00,119.95,120.2,119.93,120.11,19610.0,105.2554,105.4747,105.2378,105.3958,19610.0
2018-02-26 14:30:00,120.12,120.23,120.04,120.11,16665.0,105.4045,105.5011,105.3343,105.3958,16665.0
2018-02-26 15:00:00,120.11,120.41,120.05,120.2,31847.0,105.3958,105.659,105.3431,105.4747,31847.0
2018-02-26 15:30:00,120.19,120.28,119.91,120.11,69415.0,105.466,105.5449,105.2203,105.3958,69415.0
2018-02-27 09:30:00,120.33,120.39,119.49,119.6,17849.0,105.5888,105.6415,104.8517,104.9482,17849.0
2018-02-27 10:00:00,119.59,119.97,119.16,119.67,18759.0,104.9395,105.2729,104.5621,105.0097,18759.0
2018-02-27 10:30:00,119.62,119.7,118.9,119.21,13085.0,104.9658,105.036,104.334,104.606,13085.0
2018-02-27 11:00:00,119.17,119.57,118.99,119.57,30128.0,104.5709,104.9219,104.413,104.9219,30128.0
2018-02-27 11:30:00,119.51,119.72,119.32,119.54,17096.0,104.8693,105.0535,104.7025,104.8956,17096.0
2018-02-27 12:00:00,119.53,119.62,119.2,119.5,8134.0,104.8868,104.9658,104.5972,104.8605,8134.0
2018-02-27 12:30:00,119.47,120.07,119.46,120.07,11262.0,104.8342,105.3607,104.8254,105.3607,11262.0
2018-02-27 13:00:00,120.05,120.22,119.94,120.18,13894.0,105.3431,105.4923,105.2466,105.4572,13894.0
2018-02-27 13:30:00,120.2,120.2,119.8,119.87,12064.0,105.4747,105.4747,105.1237,105.1852,12064.0
2018-02-27 14:00:00,119.86,120.04,119.47,119.57,14052.0,105.1764,105.3343,104.8342,104.9219,14052.0
2018-02-27 14:30:00,119.64,119.99,119.46,119.85,18255.0,104.9833,105.2905,104.8254,105.1676,18255.0
2018-02-27 15:00:00,119.75,119.86,119.33,119.43,21164.0,105.0799,105.1764,104.7113,104.7991,21164.0
2018-02-27 15:30:00,119.49,119.54,118.91,118.91,65268.0,104.8517,104.8956,104.3428,104.3428,65268.0
2018-02-28 09:30:00,119.11,119.53,119.02,119.44,15017.0,104.5183,104.8868,104.4393,104.8078,15017.0
2018-02-28 10:00:00,119.36,119.38,119.0,119.23,6034.0,104.7376,104.7552,104.4217,104.6236,6034.0
2018-02-28 10:30:00,119.32,119.56,118.93,119.13,10072.0,104.7025,104.9131,104.3603,104.5358,10072.0
2018-02-28 11:00:00,119.1,119.22,118.79,118.95,12593.0,104.5095,104.6148,104.2375,104.3779,12593.0
2018-02-28 11:30:00,118.83,118.91,118.51,118.77,10535.0,104.2726,104.3428,103.9918,104.2199,10535.0
2018-02-28 12:00:00,118.84,118.91,118.52,118.56,26960.0,104.2813,104.3428,104.0006,104.0357,26960.0
2018-02-28 12:30:00,118.58,119.19,118.43,119.14,10265.0,104.0532,104.5885,103.9216,104.5446,10265.0
2018-02-28 13:00:00,119.1,119.11,118.72,119.02,33104.0,104.5095,104.5183,104.1761,104.4393,33104.0
2018-02-28 13:30:00,119.1,119.26,118.82,119.26,10202.0,104.5095,104.6499,104.2638,104.6499,10202.0
2018-02-28 14:00:00,119.34,119.41,118.91,119.21,20419.0,104.7201,104.7815,104.3428,104.606,20419.0
2018-02-28 14:30:00,119.17,119.23,118.61,118.71,15227.0,104.5709,104.6236,104.0795,104.1673,15227.0
2018-02-28 15:00:00,118.66,118.9,118.41,118.58,34943.0,104.1234,104.334,103.904,104.0532,34943.0
2018-02-28 15:30:00,118.58,118.84,118.07,118.09,128632.0,104.0532,104.2813,103.6057,103.6232,128632.0
2018-03-01 09:30:00,118.21,118.48,116.86,117.01,41372.0,103.7285,103.9655,102.5439,102.6755,41372.0
2018-03-01 10:00:00,116.99,117.74,116.96,117.69,36474.0,102.658,103.3161,102.6317,103.2722,36474.0
2018-03-01 10:30:00,117.83,118.13,117.07,117.12,23715.0,103.3951,103.6583,102.7282,102.7721,23715.0
2018-03-01 11:00:00,117.2,117.7,117.2,117.37,24498.0,102.8423,103.281,102.8423,102.9914,24498.0
2018-03-01 11:30:00,117.43,117.63,117.29,117.32,31639.0,103.0441,103.2196,102.9212,102.9476,31639.0
2018-03-01 12:00:00,117.3,117.38,116.8,116.97,34262.0,102.93,103.0002,102.4913,102.6404,34262.0
2018-03-01 12:30:00,116.92,116.94,116.5,116.59,15901.0,102.5966,102.6141,102.228,102.307,15901.0
2018-03-01 13:00:00,116.59,116.59,115.76,116.12,24056.0,102.307,102.307,101.5787,101.8946,24056.0
2018-03-01 13:30:00,116.12,116.2,115.71,115.76,23280.0,101.8946,101.9648,101.5348,101.5787,23280.0
2018-03-01 14:00:00,115.77,115.78,114.78,115.26,32690.0,101.5874,101.5962,100.7187,101.1399,32690.0
2018-03-01 14:30:00,115.3,115.5,114.93,115.34,29470.0,101.175,101.3505,100.8503,101.2101,29470.0
2018-03-01 15:00:00,115.4,116.05,115.05,115.85,26732.0,101.2628,101.8331,100.9556,101.6576,26732.0
2018-03-01 15:30:00,115.86,116.29,115.51,115.91,96210.0,101.6664,102.0437,101.3593,101.7103,96210.0
2018-03-02 09:30:00,115.25,115.88,114.62,115.09,42060.0,101.1311,101.684,100.5783,100.9907,42060.0
2018-03-02 10:00:00,114.97,115.28,114.02,114.28,38235.0,100.8854,101.1575,100.0518,100.28,38235.0
2018-03-02 10:30:00,114.11,115.0,114.11,114.53,20946.0,100.1308,100.9118,100.1308,100.4994,20946.0
2018-03-02 11:00:00,114.62,114.72,114.13,114.59,20719.0,100.5783,100.6661,100.1484,100.552,20719.0
2018-03-02 11:30:00,114.63,115.22,114.42,114.82,31007.0,100.5871,101.1048,100.4028,100.7538,31007.0
2018-03-02 12:00:00,114.83,115.28,114.67,114.92,58816.0,100.7626,101.1575,100.6222,100.8416,58816.0
2018-03-02 12:30:00,114.97,115.72,114.86,115.57,16812.0,100.8854,101.5436,100.7889,101.4119,16812.0
2018-03-02 13:00:00,115.53,115.54,114.88,114.95,13837.0,101.3768,101.3856,100.8065,100.8679,13837.0
2018-03-02 13:30:00,114.9,115.0,114.68,114.71,20611.0,100.824,100.9118,100.631,100.6573,20611.0
2018-03-02 14:00:00,114.78,115.3,114.68,114.84,21935.0,100.7187,101.175,100.631,100.7714,21935.0
2018-03-02 14:30:00,114.81,115.27,114.8,114.92,16944.0,100.745,101.1487,100.7363,100.8416,16944.0
2018-03-02 15:00:00,114.93,115.18,114.77,115.15,34953.0,100.8503,101.0697,100.71,101.0434,34953.0
2018-03-02 15:30:00,115.16,115.64,115.13,115.19,112807.0,101.0522,101.4734,101.0258,101.0785,112807.0
2018-03-05 09:30:00,114.37,115.15,114.01,114.03,30351.0,100.359,101.0434,100.0431,100.0606,30351.0
2018-03-05 10:00:00,114.04,114.23,113.68,113.72,25780.0,100.0694,100.2361,99.7535,99.7886,25780.0
2018-03-05 10:30:00,113.75,114.06,113.47,113.92,30378.0,99.8149,100.0869,99.5692,99.9641,30378.0
2018-03-05 11:00:00,113.94,114.78,113.9,114.78,20392.0,99.9816,100.7187,99.9465,100.7187,20392.0
2018-03-05 11:30:00,114.72,114.95,114.51,114.83,16079.0,100.6661,100.8679,100.4818,100.7626,16079.0
2018-03-05 12:00:00,114.8,115.17,114.71,114.88,18780.0,100.7363,101.0609,100.6573,100.8065,18780.0
2018-03-05 12:30:00,114.86,115.17,114.61,115.11,21208.0,100.7889,101.0609,100.5696,101.0083,21208.0
2018-03-05 13:00:00,115.15,115.2,114.91,115.0,13928.0,101.0434,101.0873,100.8328,100.9118,13928.0
2018-03-05 13:30:00,114.93,115.05,114.73,114.87,24705.0,100.8503,100.9556,100.6749,100.7977,24705.0
2018-03-05 14:00:00,114.91,115.0,114.66,114.69,32190.0,100.8328,100.9118,100.6134,100.6398,32190.0
2018-03-05 14:30:00,114.66,115.06,114.66,114.94,29260.0,100.6134,100.9644,100.6134,100.8591,29260.0
2018-03-05 15:00:00,114.94,115.08,114.67,114.85,50154.0,100.8591,100.982,100.6222,100.7801,50154.0
2018-03-05 15:30:00,114.83,115.2,114.77,114.8,121020.0,100.7626,101.0873,100.71,100.7363,121020.0
2018-03-06 09:30:00,114.73,115.03,113.64,113.8,84686.0,101.0704,101.3347,100.1102,100.2512,84686.0
2018-03-06 10:00:00,113.8,113.9,113.18,113.35,54397.0,100.2512,100.3393,99.705,99.8547,54397.0
2018-03-06 10:30:00,113.42,113.56,113.0,113.08,74170.0,99.9164,100.0397,99.5464,99.6169,74170.0
2018-03-06 11:00:00,113.08,113.26,112.83,112.86,73201.0,99.6169,99.7755,99.3967,99.4231,73201.0
2018-03-06 11:30:00,112.84,112.93,112.49,112.84,51593.0,99.4055,99.4848,99.0971,99.4055,51593.0
2018-03-06 12:00:00,112.88,113.0,112.49,112.64,63892.0,99.4407,99.5464,99.0971,99.2293,63892.0
2018-03-06 12:30:00,112.59,113.36,112.51,113.28,42348.0,99.1852,99.8636,99.1148,99.7931,42348.0
2018-03-06 13:00:00,113.32,114.43,113.23,114.28,67448.0,99.8283,100.8062,99.749,100.674,67448.0
2018-03-06 13:30:00,114.28,114.71,114.25,114.43,89963.0,100.674,101.0528,100.6476,100.8062,89963.0
2018-03-06 14:00:00,114.47,114.58,114.06,114.34,66222.0,100.8414,100.9383,100.4802,100.7269,66222.0
2018-03-06 14:30:00,114.29,114.68,114.18,114.64,74276.0,100.6828,101.0264,100.5859,100.9912,74276.0
2018-03-06 15:00:00,114.65,114.76,114.52,114.76,68197.0,101.0,101.0969,100.8854,101.0969,68197.0
2018-03-06 15:30:00,114.74,114.82,114.24,114.51,157130.0,101.0793,101.1497,100.6388,100.8766,157130.0
2018-03-07 09:30:00,113.86,114.18,112.93,113.43,55732.0,100.304,100.5859,99.4848,99.9252,55732.0
2018-03-07 10:00:00,113.51,114.29,113.4,114.18,40786.0,99.9957,100.6828,99.8988,100.5859,40786.0
2018-03-07 10:30:00,114.13,114.9,113.9,114.72,60710.0,100.5419,101.2202,100.3393,101.0616,60710.0
2018-03-07 11:00:00,114.7,114.9,114.53,114.61,30167.0,101.044,101.2202,100.8943,100.9647,30167.0
2018-03-07 11:30:00,114.7,115.18,114.7,114.73,20579.0,101.044,101.4669,101.044,101.0704,20579.0
2018-03-07 12:00:00,114.73,114.74,114.34,114.68,22989.0,101.0704,101.0793,100.7269,101.0264,22989.0
2018-03-07 12:30:00,114.68,114.74,114.34,114.74,17716.0,101.0264,101.0793,100.7269,101.0793,17716.0
2018-03-07 13:00:00,114.71,114.8,114.38,114.79,21123.0,101.0528,101.1321,100.7621,101.1233,21123.0
2018-03-07 13:30:00,114.9,114.92,114.74,114.9,16356.0,101.2202,101.2378,101.0793,101.2202,16356.0
2018-03-07 14:00:00,114.92,115.18,114.79,115.02,26013.0,101.2378,101.4669,101.1233,101.3259,26013.0
2018-03-07 14:30:00,115.06,115.43,115.06,115.33,19415.0,101.3612,101.6871,101.3612,101.599,19415.0
2018-03-07 15:00:00,115.4,115.9,115.39,115.89,34704.0,101.6607,102.1011,101.6519,102.0923,34704.0
2018-03-07 15:30:00,115.89,116.21,115.75,115.78,96912.0,102.0923,102.3742,101.969,101.9954,96912.0
2018-03-08 09:30:00,115.91,116.86,115.46,116.75,47601.0,102.11,102.9469,101.7135,102.8499,47601.0
2018-03-08 10:00:00,116.84,116.94,116.28,116.28,33875.0,102.9292,103.0173,102.4359,102.4359,33875.0
2018-03-08 10:30:00,116.23,116.23,115.77,115.78,16624.0,102.3919,102.3919,101.9866,101.9954,16624.0
2018-03-08 11:00:00,115.77,115.81,115.43,115.5,32174.0,101.9866,102.0219,101.6871,101.7488,32174.0
2018-03-08 11:30:00,115.62,115.68,115.22,115.5,22982.0,101.8545,101.9073,101.5021,101.7488,22982.0
2018-03-08 12:00:00,115.5,115.51,114.77,115.26,23925.0,101.7488,101.7576,101.1057,101.5373,23925.0
2018-03-08 12:30:00,115.29,115.39,115.14,115.26,8087.0,101.5638,101.6519,101.4316,101.5373,8087.0
2018-03-08 13:00:00,115.38,115.53,115.25,115.28,9201.0,101.6431,101.7752,101.5285,101.555,9201.0
2018-03-08 13:30:00,115.27,115.34,115.03,115.16,16262.0,101.5462,101.6078,101.3347,101.4493,16262.0
2018-03-08 14:00:00,115.14,115.22,114.98,115.19,26234.0,101.4316,101.5021,101.2907,101.4757,26234.0
2018-03-08 14:30:00,115.19,115.53,115.08,115.5,16051.0,101.4757,101.7752,101.3788,101.7488,16051.0
2018-03-08 15:00:00,115.5,115.74,115.41,115.58,28734.0,101.7488,101.9602,101.6695,101.8192,28734.0
2018-03-08 15:30:00,115.55,115.57,115.15,115.5,102535.0,101.7928,101.8104,101.4404,101.7488,102535.0
2018-03-09 09:30:00,116.0,116.0,114.89,115.38,48292.0,102.1892,102.1892,101.2114,101.6431,48292.0
2018-03-09 10:00:00,115.65,117.09,115.63,116.89,33608.0,101.8809,103.1495,101.8633,102.9733,33608.0
2018-03-09 10:30:00,116.95,117.62,116.83,117.35,16433.0,103.0261,103.6164,102.9204,103.3785,16433.0
2018-03-09 11:00:00,117.34,117.53,117.09,117.53,17579.0,103.3697,103.5371,103.1495,103.5371,17579.0
2018-03-09 11:30:00,117.52,117.56,117.31,117.37,12564.0,103.5283,103.5635,103.3433,103.3961,12564.0
2018-03-09 12:00:00,117.34,117.4,117.0,117.07,13211.0,103.3697,103.4226,103.0702,103.1319,13211.0
2018-03-09 12:30:00,117.1,117.29,116.82,116.85,11395.0,103.1583,103.3257,102.9116,102.938,11395.0
2018-03-09 13:00:00,116.83,117.09,116.83,117.09,14501.0,102.9204,103.1495,102.9204,103.1495,14501.0
2018-03-09 13:30:00,117.1,117.14,116.96,117.06,7361.0,103.1583,103.1935,103.0349,103.123,7361.0
2018-03-09 14:00:00,117.07,117.17,116.96,117.17,12419.0,103.1319,103.2199,103.0349,103.2199,12419.0
2018-03-09 14:30:00,117.2,117.32,117.05,117.21,16150.0,103.2464,103.3521,103.1142,103.2552,16150.0
2018-03-09 15:00:00,117.2,117.3,116.99,117.19,17775.0,103.2464,103.3345,103.0614,103.2376,17775.0
2018-03-09 15:30:00,117.21,117.38,117.08,117.35,60108.0,103.2552,103.4049,103.1407,103.3785,60108.0
2018-03-12 09:30:00,117.28,117.48,116.78,117.02,17648.0,103.3168,103.493,102.8764,103.0878,17648.0
2018-03-12 10:00:00,116.98,117.56,116.93,117.22,16543.0,103.0526,103.5635,103.0085,103.264,16543.0
2018-03-12 10:30:00,117.17,117.42,117.03,117.17,16940.0,103.2199,103.4402,103.0966,103.2199,16940.0
2018-03-12 11:00:00,117.15,117.18,116.63,116.9,17281.0,103.2023,103.2288,102.7442,102.9821,17281.0
2018-03-12 11:30:00,116.86,117.06,116.71,116.91,12201.0,102.9469,103.123,102.8147,102.9909,12201.0
2018-03-12 12:00:00,116.88,117.04,116.8,117.04,9365.0,102.9645,103.1054,102.894,103.1054,9365.0
2018-03-12 12:30:00,117.05,117.45,117.03,117.3,20077.0,103.1142,103.4666,103.0966,103.3345,20077.0
2018-03-12 13:00:00,117.32,117.4,117.01,117.06,14568.0,103.3521,103.4226,103.079,103.123,14568.0
2018-03-12 13:30:00,117.06,117.14,116.94,117.02,6634.0,103.123,103.1935,103.0173,103.0878,6634.0
2018-03-12 14:00:00,116.98,117.15,116.86,116.86,14808.0,103.0526,103.2023,102.9469,102.9469,14808.0
2018-03-12 14:30:00,116.88,116.88,116.59,116.61,15937.0,102.9645,102.9645,102.709,102.7266,15937.0
2018-03-12 15:00:00,116.61,116.74,116.36,116.53,22382.0,102.7266,102.8411,102.5064,102.6561,22382.0
2018-03-12 15:30:00,116.55,116.66,116.44,116.48,67245.0,102.6738,102.7707,102.5769,102.6121,67245.0
2018-03-13 09:30:00,116.77,117.42,116.01,116.91,30272.0,102.8676,103.4402,102.1981,102.9909,30272.0
2018-03-13 10:00:00,116.91,117.29,116.64,117.09,29107.0,102.9909,103.3257,102.753,103.1495,29107.0
2018-03-13 10:30:00,116.99,117.33,116.89,117.22,32495.0,103.0614,103.3609,102.9733,103.264,32495.0
2018-03-13 11:00:00,117.25,117.48,116.81,116.98,28403.0,103.2904,103.493,102.9028,103.0526,28403.0
2018-03-13 11:30:00,117.06,117.06,116.49,116.71,23567.0,103.123,103.123,102.6209,102.8147,23567.0
2018-03-13 12:00:00,116.68,116.68,116.38,116.43,10113.0,102.7883,102.7883,102.524,102.568,10113.0
2018-03-13 12:30:00,116.48,116.8,116.47,116.8,10971.0,102.6121,102.894,102.6033,102.894,10971.0
2018-03-13 13:00:00,116.75,116.94,116.54,116.69,8553.0,102.8499,103.0173,102.665,102.7971,8553.0
2018-03-13 13:30:00,116.65,116.79,116.32,116.47,12213.0,102.7619,102.8852,102.4711,102.6033,12213.0
2018-03-13 14:00:00,116.47,116.6,116.2,116.36,13492.0,102.6033,102.7178,102.3654,102.5064,13492.0
2018-03-13 14:30:00,116.32,116.54,116.24,116.34,15505.0,102.4711,102.665,102.4007,102.4888,15505.0
2018-03-13 15:00:00,116.36,116.36,115.7,115.75,34519.0,102.5064,102.5064,101.925,101.969,34519.0
2018-03-13 15:30:00,115.75,116.01,115.73,115.92,101301.0,101.969,102.1981,101.9514,102.1188,101301.0
2018-03-14 09:30:00,116.34,116.49,115.14,115.47,46077.0,102.4888,102.6209,101.4316,101.7223,46077.0
2018-03-14 10:00:00,115.37,115.67,114.8,114.87,66044.0,101.6342,101.8985,101.1321,101.1938,66044.0
2018-03-14 10:30:00,114.92,115.17,114.71,115.01,43256.0,101.2378,101.4581,101.0528,101.3171,43256.0
2018-03-14 11:00:00,115.1,115.22,114.82,115.22,16353.0,101.3964,101.5021,101.1497,101.5021,16353.0
2018-03-14 11:30:00,115.14,115.19,114.35,114.58,26158.0,101.4316,101.4757,100.7357,100.9383,26158.0
2018-03-14 12:00:00,114.63,115.04,114.46,114.87,13138.0,100.9824,101.3435,100.8326,101.1938,13138.0
2018-03-14 12:30:00,114.95,115.13,114.77,114.92,16428.0,101.2643,101.4228,101.1057,101.2378,16428.0
2018-03-14 13:00:00,114.88,114.88,114.33,114.71,15407.0,101.2026,101.2026,100.7181,101.0528,15407.0
2018-03-14 13:30:00,114.63,115.26,114.63,115.19,15332.0,100.9824,101.5373,100.9824,101.4757,15332.0
2018-03-14 14:00:00,115.13,115.33,115.13,115.17,12996.0,101.4228,101.599,101.4228,101.4581,12996.0
2018-03-14 14:30:00,115.21,115.21,114.7,115.01,11580.0,101.4933,101.4933,101.044,101.3171,11580.0
2018-03-14 15:00:00,114.97,114.98,114.61,114.81,17405.0,101.2819,101.2907,100.9647,101.1409,17405.0
2018-03-14 15:30:00,114.79,114.9,114.66,114.84,68675.0,101.1233,101.2202,101.0088,101.1674,68675.0
2018-03-15 09:30:00,115.06,115.06,113.87,114.18,27477.0,101.3612,101.3612,100.3128,100.5859,27477.0
2018-03-15 10:00:00,114.18,114.59,114.04,114.38,23217.0,100.5859,100.9471,100.4626,100.7621,23217.0
2018-03-15 10:30:00,114.41,114.52,114.12,114.14,34488.0,100.7885,100.8854,100.5331,100.5507,34488.0
2018-03-15 11:00:00,114.2,114.76,114.14,114.75,17822.0,100.6035,101.0969,100.5507,101.0881,17822.0
2018-03-15 11:30:00,114.71,114.96,114.65,114.85,8596.0,101.0528,101.2731,101.0,101.1762,8596.0
2018-03-15 12:00:00,114.88,114.89,114.55,114.57,8638.0,101.2026,101.2114,100.9119,100.9295,8638.0
2018-03-15 12:30:00,114.57,114.57,114.24,114.24,25951.0,100.9295,100.9295,100.6388,100.6388,25951.0
2018-03-15 13:00:00,114.27,114.57,114.24,114.4,12229.0,100.6652,100.9295,100.6388,100.7797,12229.0
2018-03-15 13:30:00,114.37,114.48,113.89,113.89,11920.0,100.7533,100.8502,100.3305,100.3305,11920.0
2018-03-15 14:00:00,113.89,114.22,113.8,114.09,28635.0,100.3305,100.6212,100.2512,100.5066,28635.0
2018-03-15 14:30:00,114.06,114.12,113.52,113.82,19485.0,100.4802,100.5331,100.0045,100.2688,19485.0
2018-03-15 15:00:00,113.85,114.21,113.72,113.85,31154.0,100.2952,100.6124,100.1807,100.2952,31154.0
2018-03-15 15:30:00,113.83,114.21,113.83,114.15,82967.0,100.2776,100.6124,100.2776,100.5595,82967.0
2018-03-16 09:30:00,112.89,112.89,110.7,110.72,179502.0,99.4495,99.4495,97.5203,97.5379,179502.0
2018-03-16 10:00:00,110.68,111.26,110.56,110.64,101378.0,97.5026,98.0136,97.3969,97.4674,101378.0
2018-03-16 10:30:00,110.6,110.9,110.55,110.72,67632.0,97.4322,97.6964,97.3881,97.5379,67632.0
2018-03-16 11:00:00,110.73,111.22,110.59,111.0,58044.0,97.5467,97.9783,97.4233,97.7845,58044.0
2018-03-16 11:30:00,111.0,111.58,111.0,111.42,40277.0,97.7845,98.2955,97.7845,98.1545,40277.0
2018-03-16 12:00:00,111.43,111.49,110.95,111.07,54485.0,98.1633,98.2162,97.7405,97.8462,54485.0
2018-03-16 12:30:00,111.05,111.14,110.8,110.84,17009.0,97.8286,97.9079,97.6083,97.6436,17009.0
2018-03-16 13:00:00,110.86,111.19,110.86,111.08,31000.0,97.6612,97.9519,97.6612,97.855,31000.0
2018-03-16 13:30:00,111.11,111.24,110.7,110.72,25640.0,97.8814,97.996,97.5203,97.5379,25640.0
2018-03-16 14:00:00,110.86,111.57,110.86,111.57,32675.0,97.6612,98.2867,97.6612,98.2867,32675.0
2018-03-16 14:30:00,111.57,111.72,111.45,111.48,29767.0,98.2867,98.4188,98.181,98.2074,29767.0
2018-03-16 15:00:00,111.48,111.6,111.34,111.4,39582.0,98.2074,98.3131,98.0841,98.1369,39582.0
2018-03-16 15:30:00,111.47,111.89,111.42,111.61,201323.0,98.1986,98.5686,98.1545,98.3219,201323.0
2018-03-19 09:30:00,111.32,111.47,110.77,111.32,46154.0,98.0664,98.1986,97.5819,98.0664,46154.0
2018-03-19 10:00:00,111.43,111.9,111.35,111.66,39229.0,98.1633,98.5774,98.0929,98.366,39229.0
2018-03-19 10:30:00,111.67,111.86,111.38,111.45,45713.0,98.3748,98.5421,98.1193,98.181,45713.0
2018-03-19 11:00:00,111.5,111.69,111.28,111.4,23059.0,98.225,98.3924,98.0312,98.1369,23059.0
2018-03-19 11:30:00,111.39,111.41,110.97,111.02,22860.0,98.1281,98.1457,97.7581,97.8022,22860.0
2018-03-19 12:00:00,111.05,111.27,111.04,111.11,17354.0,97.8286,98.0224,97.8198,97.8814,17354.0
2018-03-19 12:30:00,111.14,111.21,111.0,111.09,14960.0,97.9079,97.9695,97.7845,97.8638,14960.0
2018-03-19 13:00:00,111.08,111.1,110.71,110.87,23627.0,97.855,97.8726,97.5291,97.67,23627.0
2018-03-19 13:30:00,110.85,111.1,110.74,111.08,12503.0,97.6524,97.8726,97.5555,97.855,12503.0
2018-03-19 14:00:00,111.1,111.41,110.86,110.92,24874.0,97.8726,98.1457,97.6612,97.7141,24874.0
2018-03-19 14:30:00,110.94,110.96,110.41,110.78,41010.0,97.7317,97.7493,97.2648,97.5907,41010.0
2018-03-19 15:00:00,110.78,110.98,110.45,110.83,46315.0,97.5907,97.7669,97.3,97.6348,46315.0
2018-03-19 15:30:00,110.83,110.94,110.49,110.81,121006.0,97.6348,97.7317,97.3353,97.6172,121006.0
2018-03-20 09:30:00,109.92,111.28,109.72,110.72,78756.0,96.8331,98.0312,96.6569,97.5379,78756.0
2018-03-20 10:00:00,110.53,110.69,110.11,110.12,43175.0,97.3705,97.5114,97.0005,97.0093,43175.0
2018-03-20 10:30:00,110.17,110.72,110.12,110.72,44482.0,97.0534,97.5379,97.0093,97.5379,44482.0
2018-03-20 11:00:00,110.79,110.79,110.24,110.55,54484.0,97.5995,97.5995,97.115,97.3881,54484.0
2018-03-20 11:30:00,110.56,110.59,110.0,110.38,39970.0,97.3969,97.4233,96.9036,97.2384,39970.0
2018-03-20 12:00:00,110.49,110.77,110.39,110.7,33775.0,97.3353,97.5819,97.2472,97.5203,33775.0
2018-03-20 12:30:00,110.7,110.75,110.48,110.48,21468.0,97.5203,97.5643,97.3264,97.3264,21468.0
2018-03-20 13:00:00,110.5,110.51,110.28,110.38,20535.0,97.3441,97.3529,97.1503,97.2384,20535.0
2018-03-20 13:30:00,110.38,110.39,110.0,110.15,93866.0,97.2384,97.2472,96.9036,97.0357,93866.0
2018-03-20 14:00:00,110.13,110.45,110.0,110.45,53362.0,97.0181,97.3,96.9036,97.3,53362.0
2018-03-20 14:30:00,110.48,110.86,110.32,110.79,64694.0,97.3264,97.6612,97.1855,97.5995,64694.0
2018-03-20 15:00:00,110.82,110.99,110.62,110.7,43231.0,97.626,97.7757,97.4498,97.5203,43231.0
2018-03-20 15:30:00,110.71,110.83,110.59,110.74,97310.0,97.5291,97.6348,97.4233,97.5555,97310.0
2018-03-21 09:30:00,109.74,110.95,109.74,110.6,52724.0,96.6745,97.7405,96.6745,97.4322,52724.0
2018-03-21 10:00:00,110.47,110.9,110.42,110.9,27498.0,97.3176,97.6964,97.2736,97.6964,27498.0
2018-03-21 10:30:00,110.95,111.23,110.82,111.19,32814.0,97.7405,97.9872,97.626,97.9519,32814.0
2018-03-21 11:00:00,111.14,111.27,110.78,110.87,30302.0,97.9079,98.0224,97.5907,97.67,30302.0
2018-03-21 11:30:00,110.94,111.46,110.94,111.41,45413.0,97.7317,98.1898,97.7317,98.1457,45413.0
2018-03-21 12:00:00,111.41,111.43,111.01,111.14,30488.0,98.1457,98.1633,97.7933,97.9079,30488.0
2018-03-21 12:30:00,111.14,111.29,111.0,111.23,23979.0,97.9079,98.04,97.7845,97.9872,23979.0
2018-03-21 13:00:00,111.25,111.25,110.82,110.82,22343.0,98.0048,98.0048,97.626,97.626,22343.0
2018-03-21 13:30:00,110.88,110.99,110.7,110.83,25074.0,97.6788,97.7757,97.5203,97.6348,25074.0
2018-03-21 14:00:00,110.82,111.35,110.56,110.69,51881.0,97.626,98.0929,97.3969,97.5114,51881.0
2018-03-21 14:30:00,110.71,110.84,110.08,110.46,29098.0,97.5291,97.6436,96.9741,97.3088,29098.0
2018-03-21 15:00:00,110.47,110.83,110.37,110.58,67098.0,97.3176,97.6348,97.2295,97.4145,67098.0
2018-03-21 15:30:00,110.56,110.69,110.0,110.16,133341.0,97.3969,97.5114,96.9036,97.0445,133341.0
2018-03-22 09:30:00,108.92,109.47,108.29,108.47,65382.0,95.9522,96.4367,95.3972,95.5558,65382.0
2018-03-22 10:00:00,108.53,108.74,108.45,108.51,37076.0,95.6086,95.7936,95.5381,95.591,37076.0
2018-03-22 10:30:00,108.48,108.54,107.46,107.5,43403.0,95.5646,95.6174,94.666,94.7012,43403.0
2018-03-22 11:00:00,107.5,107.73,107.3,107.33,41851.0,94.7012,94.9039,94.525,94.5515,41851.0
2018-03-22 11:30:00,107.33,107.41,106.81,107.04,37103.0,94.5515,94.622,94.0934,94.296,37103.0
2018-03-22 12:00:00,107.06,107.77,106.5,107.71,57630.0,94.3136,94.9391,93.8203,94.8862,57630.0
2018-03-22 12:30:00,107.78,107.9,107.2,107.31,93417.0,94.9479,95.0536,94.437,94.5339,93417.0
2018-03-22 13:00:00,107.19,107.79,106.91,107.79,58464.0,94.4281,94.9567,94.1815,94.9567,58464.0
2018-03-22 13:30:00,107.79,107.8,107.34,107.36,54372.0,94.9567,94.9655,94.5603,94.5779,54372.0
2018-03-22 14:00:00,107.42,107.6,107.12,107.22,33012.0,94.6308,94.7893,94.3665,94.4546,33012.0
2018-03-22 14:30:00,107.19,107.24,106.86,106.86,41092.0,94.4281,94.4722,94.1374,94.1374,41092.0
2018-03-22 15:00:00,106.85,107.1,106.5,106.64,41936.0,94.1286,94.3489,93.8203,93.9436,41936.0
2018-03-22 15:30:00,106.65,106.68,105.79,105.89,164981.0,93.9524,93.9789,93.1948,93.2829,164981.0
2018-03-23 09:30:00,105.87,106.36,105.24,105.97,70173.0,93.2653,93.697,92.7103,93.3534,70173.0
2018-03-23 10:00:00,105.92,106.13,105.52,105.82,31612.0,93.3093,93.4943,92.957,93.2213,31612.0
2018-03-23 10:30:00,105.84,105.89,105.22,105.66,36759.0,93.2389,93.2829,92.6927,93.0803,36759.0
2018-03-23 11:00:00,105.76,105.85,105.05,105.15,38849.0,93.1684,93.2477,92.5429,92.631,38849.0
2018-03-23 11:30:00,105.17,105.26,104.64,104.71,34018.0,92.6486,92.7279,92.1817,92.2434,34018.0
2018-03-23 12:00:00,104.7,105.06,104.67,105.02,36253.0,92.2346,92.5517,92.2082,92.5165,36253.0
2018-03-23 12:30:00,105.0,105.07,104.42,104.69,30154.0,92.4989,92.5605,91.9879,92.2258,30154.0
2018-03-23 13:00:00,104.71,104.92,104.59,104.82,43979.0,92.2434,92.4284,92.1377,92.3403,43979.0
2018-03-23 13:30:00,104.87,105.06,104.62,105.03,36336.0,92.3844,92.5517,92.1641,92.5253,36336.0
2018-03-23 14:00:00,105.0,105.07,103.89,103.98,45072.0,92.4989,92.5605,91.521,91.6003,45072.0
2018-03-23 14:30:00,103.99,104.54,103.35,103.65,67910.0,91.6091,92.0937,91.0453,91.3096,67910.0
2018-03-23 15:00:00,103.62,103.82,103.18,103.39,72360.0,91.2832,91.4594,90.8956,91.0806,72360.0
2018-03-23 15:30:00,103.39,103.49,103.01,103.05,124131.0,91.0806,91.1687,90.7458,90.781,124131.0
2018-03-26 09:30:00,104.06,106.48,104.06,105.4,84517.0,91.6708,93.8027,91.6708,92.8513,84517.0
2018-03-26 10:00:00,105.41,105.76,104.89,105.04,35592.0,92.8601,93.1684,92.402,92.5341,35592.0
2018-03-26 10:30:00,104.94,105.49,104.88,105.21,66559.0,92.446,92.9305,92.3932,92.6839,66559.0
2018-03-26 11:00:00,105.24,105.39,104.64,104.99,31654.0,92.7103,92.8425,92.1817,92.4901,31654.0
2018-03-26 11:30:00,104.87,105.45,104.87,105.22,16491.0,92.3844,92.8953,92.3844,92.6927,16491.0
2018-03-26 12:00:00,105.26,105.66,105.13,105.44,16607.0,92.7279,93.0803,92.6134,92.8865,16607.0
2018-03-26 12:30:00,105.37,105.45,104.95,105.07,64421.0,92.8248,92.8953,92.4548,92.5605,64421.0
2018-03-26 13:00:00,105.08,105.42,105.07,105.25,36437.0,92.5694,92.8689,92.5605,92.7191,36437.0
2018-03-26 13:30:00,105.32,105.64,105.14,105.59,18470.0,92.7808,93.0627,92.6222,93.0186,18470.0
2018-03-26 14:00:00,105.62,105.83,105.45,105.8,31586.0,93.0451,93.2301,92.8953,93.2036,31586.0
2018-03-26 14:30:00,105.84,105.93,105.21,105.49,49675.0,93.2389,93.3182,92.6839,92.9305,49675.0
2018-03-26 15:00:00,105.54,106.01,105.54,105.9,35840.0,92.9746,93.3886,92.9746,93.2917,35840.0
2018-03-26 15:30:00,105.9,105.93,105.65,105.77,121923.0,93.2917,93.3182,93.0715,93.1772,121923.0
2018-03-27 09:30:00,106.33,106.33,104.98,105.37,102622.0,93.6705,93.6705,92.4813,92.8248,102622.0
2018-03-27 10:00:00,105.37,105.58,104.33,104.68,41287.0,92.8248,93.0098,91.9087,92.217,41287.0
2018-03-27 10:30:00,104.69,105.46,104.41,105.22,41304.0,92.2258,92.9041,91.9791,92.6927,41304.0
2018-03-27 11:00:00,105.15,105.58,105.05,105.57,38609.0,92.631,93.0098,92.5429,93.001,38609.0
2018-03-27 11:30:00,105.57,106.22,105.57,106.11,66743.0,93.001,93.5736,93.001,93.4767,66743.0
2018-03-27 12:00:00,106.11,106.55,106.11,106.24,34641.0,93.4767,93.8643,93.4767,93.5913,34641.0
2018-03-27 12:30:00,106.23,106.37,105.92,106.3,22780.0,93.5824,93.7058,93.3093,93.6441,22780.0
2018-03-27 13:00:00,106.31,106.52,106.09,106.13,16636.0,93.6529,93.8379,93.4591,93.4943,16636.0
2018-03-27 13:30:00,106.17,106.23,105.7,105.94,17657.0,93.5296,93.5824,93.1155,93.327,17657.0
2018-03-27 14:00:00,105.95,106.03,105.46,105.52,25878.0,93.3358,93.4063,92.9041,92.957,25878.0
2018-03-27 14:30:00,105.57,105.8,105.29,105.34,44103.0,93.001,93.2036,92.7544,92.7984,44103.0
2018-03-27 15:00:00,105.32,105.36,104.6,104.67,77979.0,92.7808,92.816,92.1465,92.2082,77979.0
2018-03-27 15:30:00,104.69,104.71,103.91,104.44,122504.0,92.2258,92.2434,91.5387,92.0056,122504.0
2018-03-28 09:30:00,104.58,105.37,102.55,105.22,50934.0,92.1289,92.8248,90.3406,92.6927,50934.0
2018-03-28 10:00:00,105.22,105.53,104.92,105.33,41959.0,92.6927,92.9658,92.4284,92.7896,41959.0
2018-03-28 10:30:00,105.34,105.44,104.23,104.5,72943.0,92.7984,92.8865,91.8206,92.0584,72943.0
2018-03-28 11:00:00,104.5,104.84,104.24,104.5,74747.0,92.0584,92.3579,91.8294,92.0584,74747.0
2018-03-28 11:30:00,104.47,104.9,104.31,104.57,17328.0,92.032,92.4108,91.891,92.1201,17328.0
2018-03-28 12:00:00,104.63,105.26,104.54,104.84,13507.0,92.1729,92.7279,92.0937,92.3579,13507.0
2018-03-28 12:30:00,104.78,105.02,104.42,104.42,10003.0,92.3051,92.5165,91.9879,91.9879,10003.0
2018-03-28 13:00:00,104.48,104.89,104.33,104.7,20000.0,92.0408,92.402,91.9087,92.2346,20000.0
2018-03-28 13:30:00,104.74,104.84,104.48,104.67,28614.0,92.2698,92.3579,92.0408,92.2082,28614.0
2018-03-28 14:00:00,104.67,104.95,104.44,104.65,53014.0,92.2082,92.4548,92.0056,92.1906,53014.0
2018-03-28 14:30:00,104.63,104.86,104.49,104.66,29636.0,92.1729,92.3756,92.0496,92.1994,29636.0
2018-03-28 15:00:00,104.69,104.77,103.91,104.08,56647.0,92.2258,92.2963,91.5387,91.6884,56647.0
2018-03-28 15:30:00,104.06,104.46,103.96,104.02,51174.0,91.6708,92.0232,91.5827,91.6356,51174.0
2018-03-29 09:30:00,104.62,105.13,104.62,104.88,23286.0,92.1641,92.6134,92.1641,92.3932,23286.0
2018-03-29 10:00:00,104.84,105.33,104.76,105.26,14589.0,92.3579,92.7896,92.2875,92.7279,14589.0
2018-03-29 10:30:00,105.3,105.63,104.88,105.51,14297.0,92.7632,93.0539,92.3932,92.9482,14297.0
2018-03-29 11:00:00,105.51,105.83,105.23,105.41,13235.0,92.9482,93.2301,92.7015,92.8601,13235.0
2018-03-29 11:30:00,105.34,105.83,105.26,105.83,15148.0,92.7984,93.2301,92.7279,93.2301,15148.0
2018-03-29 12:00:00,105.87,105.87,105.42,105.81,16804.0,93.2653,93.2653,92.8689,93.2124,16804.0
2018-03-29 12:30:00,105.87,105.97,105.68,105.96,17794.0,93.2653,93.3534,93.0979,93.3446,17794.0
2018-03-29 13:00:00,105.99,106.04,105.69,106.02,10791.0,93.371,93.4151,93.1067,93.3974,10791.0
2018-03-29 13:30:00,106.01,106.43,105.92,106.24,12888.0,93.3886,93.7586,93.3093,93.5913,12888.0
2018-03-29 14:00:00,106.2,106.56,106.06,106.38,13424.0,93.556,93.8732,93.4327,93.7146,13424.0
2018-03-29 14:30:00,106.45,106.89,106.38,106.7,36165.0,93.7762,94.1639,93.7146,93.9965,36165.0
2018-03-29 15:00:00,106.67,107.03,106.41,106.48,29183.0,93.9701,94.2872,93.741,93.8027,29183.0
2018-03-29 15:30:00,106.5,106.82,106.25,106.26,139439.0,93.8203,94.1022,93.6001,93.6089,139439.0
2018-04-02 09:30:00,106.11,106.46,105.7,105.7,35921.0,93.4767,93.7851,93.1155,93.1155,35921.0
2018-04-02 10:00:00,105.68,105.68,105.1,105.1,15230.0,93.0979,93.0979,92.587,92.587,15230.0
2018-04-02 10:30:00,105.08,105.08,104.45,104.48,12843.0,92.5694,92.5694,92.0144,92.0408,12843.0
2018-04-02 11:00:00,104.41,104.42,103.88,104.41,19259.0,91.9791,91.9879,91.5122,91.9791,19259.0
2018-04-02 11:30:00,104.5,104.52,103.42,104.0,24163.0,92.0584,92.076,91.107,91.6179,24163.0
2018-04-02 12:00:00,103.95,104.12,103.38,103.69,23143.0,91.5739,91.7237,91.0718,91.3448,23143.0
2018-04-02 12:30:00,103.81,104.14,103.71,104.08,22533.0,91.4506,91.7413,91.3625,91.6884,22533.0
2018-04-02 13:00:00,104.07,104.13,103.49,103.5,30198.0,91.6796,91.7325,91.1687,91.1775,30198.0
2018-04-02 13:30:00,103.55,103.62,103.02,103.15,39684.0,91.2215,91.2832,90.7546,90.8691,39684.0
2018-04-02 14:00:00,103.08,103.4,102.81,103.27,35350.0,90.8075,91.0894,90.5696,90.9749,35350.0
2018-04-02 14:30:00,103.22,103.45,102.78,103.2,25266.0,90.9308,91.1334,90.5432,90.9132,25266.0
2018-04-02 15:00:00,103.2,103.46,102.92,103.28,33542.0,90.9132,91.1422,90.6665,90.9837,33542.0
2018-04-02 15:30:00,103.33,104.05,103.2,103.85,96990.0,91.0277,91.662,90.9132,91.4858,96990.0
2018-04-03 09:30:00,104.1,104.61,103.63,103.89,22819.0,91.706,92.1553,91.292,91.521,22819.0
2018-04-03 10:00:00,103.95,104.09,103.73,103.94,31906.0,91.5739,91.6972,91.3801,91.5651,31906.0
2018-04-03 10:30:00,103.99,104.71,103.79,104.49,25335.0,91.6091,92.2434,91.4329,92.0496,25335.0
2018-04-03 11:00:00,104.56,104.78,104.39,104.54,21955.0,92.1113,92.3051,91.9615,92.0937,21955.0
2018-04-03 11:30:00,104.51,104.55,104.03,104.24,17106.0,92.0672,92.1025,91.6444,91.8294,17106.0
2018-04-03 12:00:00,104.3,104.53,104.15,104.15,14908.0,91.8822,92.0848,91.7501,91.7501,14908.0
2018-04-03 12:30:00,104.24,104.38,104.07,104.22,18557.0,91.8294,91.9527,91.6796,91.8117,18557.0
2018-04-03 13:00:00,104.16,104.41,104.04,104.34,18886.0,91.7589,91.9791,91.6532,91.9175,18886.0
2018-04-03 13:30:00,104.33,104.42,104.06,104.38,23368.0,91.9087,91.9879,91.6708,91.9527,23368.0
2018-04-03 14:00:00,104.37,104.47,104.14,104.33,28073.0,91.9439,92.032,91.7413,91.9087,28073.0
2018-04-03 14:30:00,104.26,104.86,103.97,104.7,24527.0,91.847,92.3756,91.5915,92.2346,24527.0
2018-04-03 15:00:00,104.69,105.23,104.67,105.07,56930.0,92.2258,92.7015,92.2082,92.5605,56930.0
2018-04-03 15:30:00,105.06,105.09,104.41,104.55,163761.0,92.5517,92.5782,91.9791,92.1025,163761.0
2018-04-04 09:30:00,103.16,103.78,102.66,103.13,33475.0,90.878,91.4241,90.4375,90.8515,33475.0
2018-04-04 10:00:00,103.2,103.63,103.0,103.32,22127.0,90.9132,91.292,90.737,91.0189,22127.0
2018-04-04 10:30:00,103.33,103.96,103.2,103.96,19378.0,91.0277,91.5827,90.9132,91.5827,19378.0
2018-04-04 11:00:00,103.91,104.85,103.75,104.7,132420.0,91.5387,92.3667,91.3977,92.2346,132420.0
2018-04-04 11:30:00,104.6,104.8,103.97,104.12,32253.0,92.1465,92.3227,91.5915,91.7237,32253.0
2018-04-04 12:00:00,104.08,104.39,103.93,104.33,13447.0,91.6884,91.9615,91.5563,91.9087,13447.0
2018-04-04 12:30:00,104.37,104.51,104.25,104.44,11549.0,91.9439,92.0672,91.8382,92.0056,11549.0
2018-04-04 13:00:00,104.46,104.48,104.13,104.24,18141.0,92.0232,92.0408,91.7325,91.8294,18141.0
2018-04-04 13:30:00,104.22,104.64,104.17,104.64,18632.0,91.8117,92.1817,91.7677,92.1817,18632.0
2018-04-04 14:00:00,104.67,105.37,104.63,105.37,34068.0,92.2082,92.8248,92.1729,92.8248,34068.0
2018-04-04 14:30:00,105.42,105.83,105.17,105.74,38482.0,92.8689,93.2301,92.6486,93.1508,38482.0
2018-04-04 15:00:00,105.7,106.21,105.69,106.21,56091.0,93.1155,93.5648,93.1067,93.5648,56091.0
2018-04-04 15:30:00,106.2,106.42,106.05,106.23,157318.0,93.556,93.7498,93.4239,93.5824,157318.0
2018-04-05 09:30:00,106.7,106.92,105.36,106.13,43211.0,93.9965,94.1903,92.816,93.4943,43211.0
2018-04-05 10:00:00,106.04,106.08,105.42,105.68,73867.0,93.4151,93.4503,92.8689,93.0979,73867.0
2018-04-05 10:30:00,105.64,105.92,105.43,105.43,36506.0,93.0627,93.3093,92.8777,92.8777,36506.0
2018-04-05 11:00:00,105.46,106.35,105.46,106.28,20305.0,92.9041,93.6882,92.9041,93.6265,20305.0
2018-04-05 11:30:00,106.23,106.6,106.2,106.48,22124.0,93.5824,93.9084,93.556,93.8027,22124.0
2018-04-05 12:00:00,106.45,106.56,106.28,106.44,35850.0,93.7762,93.8732,93.6265,93.7674,35850.0
2018-04-05 12:30:00,106.44,106.52,106.24,106.45,23145.0,93.7674,93.8379,93.5913,93.7762,23145.0
2018-04-05 13:00:00,106.47,106.66,106.19,106.28,34944.0,93.7939,93.9612,93.5472,93.6265,34944.0
2018-04-05 13:30:00,106.29,106.36,105.76,106.0,17002.0,93.6353,93.697,93.1684,93.3798,17002.0
2018-04-05 14:00:00,106.08,106.23,105.98,106.1,19892.0,93.4503,93.5824,93.3622,93.4679,19892.0
2018-04-05 14:30:00,106.12,106.7,106.1,106.52,39847.0,93.4855,93.9965,93.4679,93.8379,39847.0
2018-04-05 15:00:00,106.56,106.73,106.32,106.33,46385.0,93.8732,94.0229,93.6617,93.6705,46385.0
2018-04-05 15:30:00,106.32,106.39,106.02,106.07,126982.0,93.6617,93.7234,93.3974,93.4415,126982.0
2018-04-06 09:30:00,105.42,105.99,104.99,105.75,18578.0,92.8689,93.371,92.4901,93.1596,18578.0
2018-04-06 10:00:00,105.84,105.97,105.69,105.84,9754.0,93.2389,93.3534,93.1067,93.2389,9754.0
2018-04-06 10:30:00,105.73,105.91,104.87,104.87,14781.0,93.142,93.3005,92.3844,92.3844,14781.0
2018-04-06 11:00:00,104.78,104.91,104.53,104.8,14864.0,92.3051,92.4196,92.0848,92.3227,14864.0
2018-04-06 11:30:00,104.83,105.25,104.71,104.94,13468.0,92.3491,92.7191,92.2434,92.446,13468.0
2018-04-06 12:00:00,105.0,105.01,104.22,104.32,49854.0,92.4989,92.5077,91.8117,91.8998,49854.0
2018-04-06 12:30:00,104.26,104.86,104.17,104.8,20678.0,91.847,92.3756,91.7677,92.3227,20678.0
2018-04-06 13:00:00,104.77,104.79,104.23,104.64,11317.0,92.2963,92.3139,91.8206,92.1817,11317.0
2018-04-06 13:30:00,104.7,104.74,103.47,103.47,15382.0,92.2346,92.2698,91.151,91.151,15382.0
2018-04-06 14:00:00,103.47,103.63,103.08,103.19,29339.0,91.151,91.292,90.8075,90.9044,29339.0
2018-04-06 14:30:00,103.16,103.33,102.44,102.64,33381.0,90.878,91.0277,90.2437,90.4199,33381.0
2018-04-06 15:00:00,102.73,102.95,102.5,102.56,59472.0,90.4991,90.693,90.2965,90.3494,59472.0
2018-04-06 15:30:00,102.52,103.5,102.5,103.18,161969.0,90.3141,91.1775,90.2965,90.8956,161969.0
2018-04-09 09:30:00,103.97,104.46,103.51,104.26,22942.0,91.5915,92.0232,91.1863,91.847,22942.0
2018-04-09 10:00:00,104.24,104.55,103.87,104.54,16214.0,91.8294,92.1025,91.5034,92.0937,16214.0
2018-04-09 10:30:00,104.59,104.87,104.43,104.45,17568.0,92.1377,92.3844,91.9967,92.0144,17568.0
2018-04-09 11:00:00,104.51,104.71,104.38,104.56,43635.0,92.0672,92.2434,91.9527,92.1113,43635.0
2018-04-09 11:30:00,104.55,105.18,104.49,105.11,38846.0,92.1025,92.6575,92.0496,92.5958,38846.0
2018-04-09 12:00:00,105.11,105.18,104.6,104.8,15697.0,92.5958,92.6575,92.1465,92.3227,15697.0
2018-04-09 12:30:00,104.83,104.94,104.68,104.83,14206.0,92.3491,92.446,92.217,92.3491,14206.0
2018-04-09 13:00:00,104.84,105.01,104.67,104.89,20647.0,92.3579,92.5077,92.2082,92.402,20647.0
2018-04-09 13:30:00,104.9,105.1,104.8,105.01,16396.0,92.4108,92.587,92.3227,92.5077,16396.0
2018-04-09 14:00:00,104.97,104.97,104.48,104.62,16686.0,92.4725,92.4725,92.0408,92.1641,16686.0
2018-04-09 14:30:00,104.59,104.85,104.54,104.77,36130.0,92.1377,92.3667,92.0937,92.2963,36130.0
2018-04-09 15:00:00,104.81,104.81,104.24,104.39,34982.0,92.3315,92.3315,91.8294,91.9615,34982.0
2018-04-09 15:30:00,104.39,104.48,103.81,103.9,74826.0,91.9615,92.0408,91.4506,91.5298,74826.0
2018-04-10 09:30:00,105.38,105.59,105.15,105.49,33731.0,92.8336,93.0186,92.631,92.9305,33731.0
2018-04-10 10:00:00,105.42,106.7,105.35,106.56,42845.0,92.8689,93.9965,92.8072,93.8732,42845.0
2018-04-10 10:30:00,106.56,107.03,106.37,106.98,22464.0,93.8732,94.2872,93.7058,94.2431,22464.0
2018-04-10 11:00:00,107.0,107.07,106.63,106.81,27448.0,94.2608,94.3224,93.9348,94.0934,27448.0
2018-04-10 11:30:00,106.81,107.19,106.36,106.58,38264.0,94.0934,94.4281,93.697,93.8908,38264.0
2018-04-10 12:00:00,106.62,106.68,105.63,105.79,29121.0,93.926,93.9789,93.0539,93.1948,29121.0
2018-04-10 12:30:00,105.8,106.43,105.8,106.28,21864.0,93.2036,93.7586,93.2036,93.6265,21864.0
2018-04-10 13:00:00,106.19,106.45,106.1,106.29,13571.0,93.5472,93.7762,93.4679,93.6353,13571.0
2018-04-10 13:30:00,106.32,106.41,105.9,106.39,17022.0,93.6617,93.741,93.2917,93.7234,17022.0
2018-04-10 14:00:00,106.45,106.68,106.27,106.39,17505.0,93.7762,93.9789,93.6177,93.7234,17505.0
2018-04-10 14:30:00,106.46,106.56,106.11,106.43,20488.0,93.7851,93.8732,93.4767,93.7586,20488.0
2018-04-10 15:00:00,106.42,106.73,106.22,106.41,29021.0,93.7498,94.0229,93.5736,93.741,29021.0
2018-04-10 15:30:00,106.38,106.48,106.2,106.33,98549.0,93.7146,93.8027,93.556,93.6705,98549.0
2018-04-11 09:30:00,105.44,106.23,105.44,106.06,16995.0,92.8865,93.5824,92.8865,93.4327,16995.0
2018-04-11 10:00:00,105.96,106.03,105.53,105.54,26237.0,93.3446,93.4063,92.9658,92.9746,26237.0
2018-04-11 10:30:00,105.57,105.67,105.04,105.04,10467.0,93.001,93.0891,92.5341,92.5341,10467.0
2018-04-11 11:00:00,105.09,105.7,104.98,105.67,11354.0,92.5782,93.1155,92.4813,93.0891,11354.0
2018-04-11 11:30:00,105.67,105.93,105.58,105.82,12893.0,93.0891,93.3182,93.0098,93.2213,12893.0
2018-04-11 12:00:00,105.87,106.08,105.72,105.78,34182.0,93.2653,93.4503,93.1332,93.186,34182.0
2018-04-11 12:30:00,105.8,105.88,105.52,105.72,11967.0,93.2036,93.2741,92.957,93.1332,11967.0
2018-04-11 13:00:00,105.72,105.78,105.38,105.38,17305.0,93.1332,93.186,92.8336,92.8336,17305.0
2018-04-11 13:30:00,105.36,105.68,105.21,105.66,20806.0,92.816,93.0979,92.6839,93.0803,20806.0
2018-04-11 14:00:00,105.68,105.71,105.21,105.29,11102.0,93.0979,93.1244,92.6839,92.7544,11102.0
2018-04-11 14:30:00,105.29,105.56,105.07,105.36,12187.0,92.7544,92.9922,92.5605,92.816,12187.0
2018-04-11 15:00:00,105.42,105.44,104.92,105.17,14309.0,92.8689,92.8865,92.4284,92.6486,14309.0
2018-04-11 15:30:00,105.2,105.51,105.17,105.28,42263.0,92.6751,92.9482,92.6486,92.7455,42263.0
2018-04-12 09:30:00,105.6,106.07,105.52,105.8,23156.0,93.0274,93.4415,92.957,93.2036,23156.0
2018-04-12 10:00:00,105.79,105.97,105.65,105.73,14452.0,93.1948,93.3534,93.0715,93.142,14452.0
2018-04-12 10:30:00,105.77,105.84,105.21,105.25,20009.0,93.1772,93.2389,92.6839,92.7191,20009.0
2018-04-12 11:00:00,105.24,105.65,105.24,105.51,22881.0,92.7103,93.0715,92.7103,92.9482,22881.0
2018-04-12 11:30:00,105.53,105.61,105.17,105.38,13606.0,92.9658,93.0363,92.6486,92.8336,13606.0
2018-04-12 12:00:00,105.44,105.63,105.2,105.58,41983.0,92.8865,93.0539,92.6751,93.0098,41983.0
2018-04-12 12:30:00,105.52,105.87,105.47,105.7,21565.0,92.957,93.2653,92.9129,93.1155,21565.0
2018-04-12 13:00:00,105.7,105.81,105.27,105.28,17206.0,93.1155,93.2124,92.7367,92.7455,17206.0
2018-04-12 13:30:00,105.34,105.76,105.34,105.39,16147.0,92.7984,93.1684,92.7984,92.8425,16147.0
2018-04-12 14:00:00,105.52,105.99,105.52,105.86,23641.0,92.957,93.371,92.957,93.2565,23641.0
2018-04-12 14:30:00,105.81,105.85,105.52,105.64,20333.0,93.2124,93.2477,92.957,93.0627,20333.0
2018-04-12 15:00:00,105.71,106.07,105.55,105.98,29804.0,93.1244,93.4415,92.9834,93.3622,29804.0
2018-04-12 15:30:00,105.94,105.94,105.48,105.5,67246.0,93.327,93.327,92.9217,92.9394,67246.0
2018-04-13 09:30:00,105.97,106.05,105.26,105.45,19091.0,93.3534,93.4239,92.7279,92.8953,19091.0
2018-04-13 10:00:00,105.53,105.65,105.0,105.07,14596.0,92.9658,93.0715,92.4989,92.5605,14596.0
2018-04-13 10:30:00,105.13,105.27,104.99,104.99,15530.0,92.6134,92.7367,92.4901,92.4901,15530.0
2018-04-13 11:00:00,104.9,105.11,104.76,105.06,15400.0,92.4108,92.5958,92.2875,92.5517,15400.0
2018-04-13 11:30:00,104.97,105.07,104.78,105.07,6582.0,92.4725,92.5605,92.3051,92.5605,6582.0
2018-04-13 12:00:00,105.08,105.12,104.8,105.0,24753.0,92.5694,92.6046,92.3227,92.4989,24753.0
2018-04-13 12:30:00,104.95,105.1,104.81,105.1,8722.0,92.4548,92.587,92.3315,92.587,8722.0
2018-04-13 13:00:00,105.15,105.19,105.01,105.12,16325.0,92.631,92.6663,92.5077,92.6046,16325.0
2018-04-13 13:30:00,105.1,105.22,105.0,105.0,22812.0,92.587,92.6927,92.4989,92.4989,22812.0
2018-04-13 14:00:00,104.98,105.0,104.85,104.88,14625.0,92.4813,92.4989,92.3667,92.3932,14625.0
2018-04-13 14:30:00,104.86,105.0,104.71,104.77,15897.0,92.3756,92.4989,92.2434,92.2963,15897.0
2018-04-13 15:00:00,104.73,104.82,104.27,104.28,20779.0,92.261,92.3403,91.8558,91.8646,20779.0
2018-04-13 15:30:00,104.35,104.91,104.28,104.79,76708.0,91.9263,92.4196,91.8646,92.3139,76708.0
2018-04-16 09:30:00,105.53,105.75,105.12,105.45,29640.0,92.9658,93.1596,92.6046,92.8953,29640.0
2018-04-16 10:00:00,105.48,105.9,105.35,105.9,52623.0,92.9217,93.2917,92.8072,93.2917,52623.0
2018-04-16 10:30:00,105.9,106.09,105.53,105.62,33244.0,93.2917,93.4591,92.9658,93.0451,33244.0
2018-04-16 11:00:00,105.68,105.82,105.42,105.76,37163.0,93.0979,93.2213,92.8689,93.1684,37163.0
2018-04-16 11:30:00,105.76,105.9,105.39,105.86,21257.0,93.1684,93.2917,92.8425,93.2565,21257.0
2018-04-16 12:00:00,105.75,105.86,105.66,105.83,71505.0,93.1596,93.2565,93.0803,93.2301,71505.0
2018-04-16 12:30:00,105.81,106.11,105.6,105.94,15474.0,93.2124,93.4767,93.0274,93.327,15474.0
2018-04-16 13:00:00,105.97,106.31,105.94,106.27,12725.0,93.3534,93.6529,93.327,93.6177,12725.0
2018-04-16 13:30:00,106.27,106.4,106.16,106.26,9364.0,93.6177,93.7322,93.5208,93.6089,9364.0
2018-04-16 14:00:00,106.25,106.27,106.07,106.19,15580.0,93.6001,93.6177,93.4415,93.5472,15580.0
2018-04-16 14:30:00,106.19,106.42,106.18,106.27,23453.0,93.5472,93.7498,93.5384,93.6177,23453.0
2018-04-16 15:00:00,106.28,106.37,106.11,106.29,18514.0,93.6265,93.7058,93.4767,93.6353,18514.0
2018-04-16 15:30:00,106.29,106.33,105.92,106.02,85988.0,93.6353,93.6705,93.3093,93.3974,85988.0
2018-04-17 09:30:00,106.97,106.97,106.37,106.8,30810.0,94.2343,94.2343,93.7058,94.0846,30810.0
2018-04-17 10:00:00,106.82,107.31,106.77,107.16,62494.0,94.1022,94.5339,94.0582,94.4017,62494.0
2018-04-17 10:30:00,107.19,107.63,107.03,107.56,17882.0,94.4281,94.8158,94.2872,94.7541,17882.0
2018-04-17 11:00:00,107.59,107.78,107.54,107.62,29106.0,94.7805,94.9479,94.7365,94.807,29106.0
2018-04-17 11:30:00,107.59,107.59,107.22,107.23,17389.0,94.7805,94.7805,94.4546,94.4634,17389.0
2018-04-17 12:00:00,107.24,107.59,107.23,107.49,18725.0,94.4722,94.7805,94.4634,94.6924,18725.0
2018-04-17 12:30:00,107.45,107.46,107.18,107.2,18876.0,94.6572,94.666,94.4193,94.437,18876.0
2018-04-17 13:00:00,107.2,107.29,107.02,107.16,13201.0,94.437,94.5162,94.2784,94.4017,13201.0
2018-04-17 13:30:00,107.18,107.41,107.16,107.31,24410.0,94.4193,94.622,94.4017,94.5339,24410.0
2018-04-17 14:00:00,107.33,107.41,107.06,107.09,36943.0,94.5515,94.622,94.3136,94.3401,36943.0
2018-04-17 14:30:00,107.04,107.26,107.0,107.07,30838.0,94.296,94.4898,94.2608,94.3224,30838.0
2018-04-17 15:00:00,107.06,107.73,107.05,107.66,47081.0,94.3136,94.9039,94.3048,94.8422,47081.0
2018-04-17 15:30:00,107.67,107.8,107.51,107.68,115354.0,94.851,94.9655,94.71,94.8598,115354.0
2018-04-18 09:30:00,108.0,108.06,107.48,107.81,29312.0,95.1417,95.1946,94.6836,94.9743,29312.0
2018-04-18 10:00:00,107.8,108.1,107.61,108.08,24880.0,94.9655,95.2298,94.7981,95.2122,24880.0
2018-04-18 10:30:00,108.06,108.79,107.83,108.63,40775.0,95.1946,95.8377,94.9919,95.6967,40775.0
2018-04-18 11:00:00,108.64,108.91,108.6,108.82,39658.0,95.7055,95.9434,95.6703,95.8641,39658.0
2018-04-18 11:30:00,108.82,108.9,108.45,108.81,44621.0,95.8641,95.9346,95.5381,95.8553,44621.0
2018-04-18 12:00:00,108.8,108.93,108.78,108.85,30850.0,95.8465,95.961,95.8288,95.8905,30850.0
2018-04-18 12:30:00,108.81,108.85,108.56,108.58,19819.0,95.8553,95.8905,95.635,95.6527,19819.0
2018-04-18 13:00:00,108.62,108.72,108.51,108.58,15603.0,95.6879,95.776,95.591,95.6527,15603.0
2018-04-18 13:30:00,108.59,108.59,108.36,108.36,12841.0,95.6615,95.6615,95.4588,95.4588,12841.0
2018-04-18 14:00:00,108.33,108.73,108.3,108.71,23854.0,95.4324,95.7848,95.406,95.7672,23854.0
2018-04-18 14:30:00,108.72,108.78,108.43,108.51,32497.0,95.776,95.8288,95.5205,95.591,32497.0
2018-04-18 15:00:00,108.5,108.63,108.34,108.34,38464.0,95.5822,95.6967,95.4412,95.4412,38464.0
2018-04-18 15:30:00,108.33,108.45,108.21,108.22,103160.0,95.4324,95.5381,95.3267,95.3355,103160.0
2018-04-19 09:30:00,108.28,108.59,107.96,108.38,19781.0,95.3884,95.6615,95.1065,95.4765,19781.0
2018-04-19 10:00:00,108.37,108.52,107.99,108.32,23606.0,95.4677,95.5998,95.1329,95.4236,23606.0
2018-04-19 10:30:00,108.33,108.71,108.15,108.29,34115.0,95.4324,95.7672,95.2738,95.3972,34115.0
2018-04-19 11:00:00,108.33,108.33,107.8,108.13,33199.0,95.4324,95.4324,94.9655,95.2562,33199.0
2018-04-19 11:30:00,108.11,108.11,107.48,107.61,22937.0,95.2386,95.2386,94.6836,94.7981,22937.0
2018-04-19 12:00:00,107.58,107.94,107.43,107.77,21165.0,94.7717,95.0889,94.6396,94.9391,21165.0
2018-04-19 12:30:00,107.79,108.07,107.79,107.88,25051.0,94.9567,95.2034,94.9567,95.036,25051.0
2018-04-19 13:00:00,107.79,107.84,107.58,107.64,28242.0,94.9567,95.0008,94.7717,94.8246,28242.0
2018-04-19 13:30:00,107.69,107.77,107.46,107.69,18149.0,94.8686,94.9391,94.666,94.8686,18149.0
2018-04-19 14:00:00,107.65,107.82,107.38,107.62,22787.0,94.8334,94.9831,94.5955,94.807,22787.0
2018-04-19 14:30:00,107.59,107.87,107.53,107.86,19447.0,94.7805,95.0272,94.7277,95.0184,19447.0
2018-04-19 15:00:00,107.86,107.93,107.33,107.33,47261.0,95.0184,95.08,94.5515,94.5515,47261.0
2018-04-19 15:30:00,107.33,107.88,107.26,107.68,138869.0,94.5515,95.036,94.4898,94.8598,138869.0
2018-04-20 09:30:00,108.03,108.11,107.56,107.8,71404.0,95.1681,95.2386,94.7541,94.9655,71404.0
2018-04-20 10:00:00,107.76,107.94,107.33,107.4,32619.0,94.9303,95.0889,94.5515,94.6131,32619.0
2018-04-20 10:30:00,107.43,107.53,106.68,106.81,15935.0,94.6396,94.7277,93.9789,94.0934,15935.0
2018-04-20 11:00:00,106.73,106.74,106.31,106.44,13198.0,94.0229,94.0317,93.6529,93.7674,13198.0
2018-04-20 11:30:00,106.5,106.85,106.5,106.75,8495.0,93.8203,94.1286,93.8203,94.0405,8495.0
2018-04-20 12:00:00,106.65,106.78,106.55,106.67,10043.0,93.9524,94.067,93.8643,93.9701,10043.0
2018-04-20 12:30:00,106.67,106.83,106.55,106.8,9669.0,93.9701,94.111,93.8643,94.0846,9669.0
2018-04-20 13:00:00,106.73,106.97,106.65,106.97,11296.0,94.0229,94.2343,93.9524,94.2343,11296.0
2018-04-20 13:30:00,106.92,107.26,106.89,107.17,9041.0,94.1903,94.4898,94.1639,94.4105,9041.0
2018-04-20 14:00:00,107.14,107.31,107.08,107.25,11040.0,94.3841,94.5339,94.3312,94.481,11040.0
2018-04-20 14:30:00,107.19,107.27,106.94,107.01,12201.0,94.4281,94.4986,94.2079,94.2696,12201.0
2018-04-20 15:00:00,107.06,107.07,106.62,106.84,23135.0,94.3136,94.3224,93.926,94.1198,23135.0
2018-04-20 15:30:00,106.85,107.21,106.72,107.1,83748.0,94.1286,94.4458,94.0141,94.3489,83748.0
2018-04-23 09:30:00,107.25,107.64,106.88,107.58,25877.0,94.481,94.8246,94.1551,94.7717,25877.0
2018-04-23 10:00:00,107.51,107.6,107.38,107.48,21300.0,94.71,94.7893,94.5955,94.6836,21300.0
2018-04-23 10:30:00,107.47,107.51,107.21,107.42,19180.0,94.6748,94.71,94.4458,94.6308,19180.0
2018-04-23 11:00:00,107.39,107.81,107.33,107.42,16482.0,94.6043,94.9743,94.5515,94.6308,16482.0
2018-04-23 11:30:00,107.44,107.65,107.18,107.31,23463.0,94.6484,94.8334,94.4193,94.5339,23463.0
2018-04-23 12:00:00,107.35,107.38,107.13,107.14,8236.0,94.5691,94.5955,94.3753,94.3841,8236.0
2018-04-23 12:30:00,107.16,107.25,107.01,107.25,12277.0,94.4017,94.481,94.2696,94.481,12277.0
2018-04-23 13:00:00,107.22,107.31,107.16,107.23,6902.0,94.4546,94.5339,94.4017,94.4634,6902.0
2018-04-23 13:30:00,107.26,107.5,107.23,107.33,8038.0,94.4898,94.7012,94.4634,94.5515,8038.0
2018-04-23 14:00:00,107.32,107.32,106.86,107.0,9250.0,94.5427,94.5427,94.1374,94.2608,9250.0
2018-04-23 14:30:00,106.99,107.15,106.75,106.91,12296.0,94.252,94.3929,94.0405,94.1815,12296.0
2018-04-23 15:00:00,106.94,107.16,106.94,107.14,16551.0,94.2079,94.4017,94.2079,94.3841,16551.0
2018-04-23 15:30:00,107.14,107.14,106.97,107.0,99529.0,94.3841,94.3841,94.2343,94.2608,99529.0
2018-04-24 09:30:00,107.22,107.22,106.39,106.39,28425.0,94.4546,94.4546,93.7234,93.7234,28425.0
2018-04-24 10:00:00,106.43,106.61,105.81,106.07,28215.0,93.7586,93.9172,93.2124,93.4415,28215.0
2018-04-24 10:30:00,106.08,106.15,105.76,105.76,26661.0,93.4503,93.512,93.1684,93.1684,26661.0
2018-04-24 11:00:00,105.81,105.9,105.62,105.78,30676.0,93.2124,93.2917,93.0451,93.186,30676.0
2018-04-24 11:30:00,105.81,106.04,105.63,105.63,23261.0,93.2124,93.4151,93.0539,93.0539,23261.0
2018-04-24 12:00:00,105.61,105.79,105.26,105.39,47497.0,93.0363,93.1948,92.7279,92.8425,47497.0
2018-04-24 12:30:00,105.38,105.44,104.94,104.94,21122.0,92.8336,92.8865,92.446,92.446,21122.0
2018-04-24 13:00:00,104.95,104.96,104.59,104.61,22448.0,92.4548,92.4636,92.1377,92.1553,22448.0
2018-04-24 13:30:00,104.64,104.66,103.85,103.85,21875.0,92.1817,92.1994,91.4858,91.4858,21875.0
2018-04-24 14:00:00,103.97,104.55,103.77,104.19,39358.0,91.5915,92.1025,91.4153,91.7853,39358.0
2018-04-24 14:30:00,104.16,104.55,104.02,104.52,35778.0,91.7589,92.1025,91.6356,92.076,35778.0
2018-04-24 15:00:00,104.55,105.44,104.55,105.43,59485.0,92.1025,92.8865,92.1025,92.8777,59485.0
2018-04-24 15:30:00,105.36,105.5,104.81,105.44,129772.0,92.816,92.9394,92.3315,92.8865,129772.0
2018-04-25 09:30:00,104.2,105.57,101.67,101.87,93402.0,91.7941,93.001,89.5653,89.7415,93402.0
2018-04-25 10:00:00,102.3,104.64,102.29,104.14,155144.0,90.1203,92.1817,90.1115,91.7413,155144.0
2018-04-25 10:30:00,104.1,104.84,103.94,104.44,74263.0,91.706,92.3579,91.5651,92.0056,74263.0
2018-04-25 11:00:00,104.48,106.3,104.48,106.16,36136.0,92.0408,93.6441,92.0408,93.5208,36136.0
2018-04-25 11:30:00,106.23,106.64,105.93,106.09,58699.0,93.5824,93.9436,93.3182,93.4591,58699.0
2018-04-25 12:00:00,106.12,107.7,106.05,107.3,62089.0,93.4855,94.8774,93.4239,94.525,62089.0
2018-04-25 12:30:00,107.3,108.56,107.25,107.6,60163.0,94.525,95.635,94.481,94.7893,60163.0
2018-04-25 13:00:00,107.54,107.85,107.46,107.68,37312.0,94.7365,95.0096,94.666,94.8598,37312.0
2018-04-25 13:30:00,107.75,107.97,107.24,107.9,31673.0,94.9215,95.1153,94.4722,95.0536,31673.0
2018-04-25 14:00:00,107.92,107.93,107.11,107.11,56066.0,95.0712,95.08,94.3577,94.3577,56066.0
2018-04-25 14:30:00,107.1,107.37,106.91,107.34,60469.0,94.3489,94.5867,94.1815,94.5603,60469.0
2018-04-25 15:00:00,107.33,107.56,106.81,106.95,69582.0,94.5515,94.7541,94.0934,94.2167,69582.0
2018-04-25 15:30:00,106.94,107.13,106.49,106.67,160823.0,94.2079,94.3753,93.8115,93.9701,160823.0
2018-04-26 09:30:00,108.82,108.82,106.69,107.32,37520.0,95.8641,95.8641,93.9877,94.5427,37520.0
2018-04-26 10:00:00,107.32,108.0,107.23,107.51,24730.0,94.5427,95.1417,94.4634,94.71,24730.0
2018-04-26 10:30:00,107.43,107.95,107.34,107.8,43256.0,94.6396,95.0977,94.5603,94.9655,43256.0
2018-04-26 11:00:00,107.75,107.88,106.97,107.07,26773.0,94.9215,95.036,94.2343,94.3224,26773.0
2018-04-26 11:30:00,107.03,107.09,106.43,106.64,28524.0,94.2872,94.3401,93.7586,93.9436,28524.0
2018-04-26 12:00:00,106.59,106.66,106.46,106.66,24803.0,93.8996,93.9612,93.7851,93.9612,24803.0
2018-04-26 12:30:00,106.61,106.68,106.28,106.58,21057.0,93.9172,93.9789,93.6265,93.8908,21057.0
2018-04-26 13:00:00,106.61,106.95,106.6,106.75,20732.0,93.9172,94.2167,93.9084,94.0405,20732.0
2018-04-26 13:30:00,106.72,106.96,106.59,106.82,21905.0,94.0141,94.2255,93.8996,94.1022,21905.0
2018-04-26 14:00:00,106.78,106.97,106.77,106.91,22482.0,94.067,94.2343,94.0582,94.1815,22482.0
2018-04-26 14:30:00,106.89,107.01,106.77,106.86,22658.0,94.1639,94.2696,94.0582,94.1374,22658.0
2018-04-26 15:00:00,106.85,106.88,106.42,106.48,36836.0,94.1286,94.1551,93.7498,93.8027,36836.0
2018-04-26 15:30:00,106.45,106.48,106.05,106.21,126044.0,93.7762,93.8027,93.4239,93.5648,126044.0
2018-04-27 09:30:00,106.26,106.74,105.38,105.77,34090.0,93.6089,94.0317,92.8336,93.1772,34090.0
2018-04-27 10:00:00,105.74,105.85,104.85,104.85,59133.0,93.1508,93.2477,92.3667,92.3667,59133.0
2018-04-27 10:30:00,104.89,105.18,104.71,105.03,47768.0,92.402,92.6575,92.2434,92.5253,47768.0
2018-04-27 11:00:00,105.03,105.6,105.02,105.55,36399.0,92.5253,93.0274,92.5165,92.9834,36399.0
2018-04-27 11:30:00,105.56,105.71,104.83,104.87,42932.0,92.9922,93.1244,92.3491,92.3844,42932.0
2018-04-27 12:00:00,104.89,105.04,104.75,104.86,32875.0,92.402,92.5341,92.2786,92.3756,32875.0
2018-04-27 12:30:00,104.85,105.25,104.72,105.21,24129.0,92.3667,92.7191,92.2522,92.6839,24129.0
2018-04-27 13:00:00,105.21,105.37,105.1,105.27,31971.0,92.6839,92.8248,92.587,92.7367,31971.0
2018-04-27 13:30:00,105.29,105.29,104.74,104.74,53351.0,92.7544,92.7544,92.2698,92.2698,53351.0
2018-04-27 14:00:00,104.74,105.28,104.66,105.14,80344.0,92.2698,92.7455,92.1994,92.6222,80344.0
2018-04-27 14:30:00,105.14,105.2,104.85,105.05,44157.0,92.6222,92.6751,92.3667,92.5429,44157.0
2018-04-27 15:00:00,105.01,105.1,104.71,104.87,109664.0,92.5077,92.587,92.2434,92.3844,109664.0
2018-04-27 15:30:00,104.86,105.03,104.73,104.9,184241.0,92.3756,92.5253,92.261,92.4108,184241.0
2018-04-30 09:30:00,105.09,106.17,105.04,105.99,28760.0,92.5782,93.5296,92.5341,93.371,28760.0
2018-04-30 10:00:00,106.11,106.85,105.98,106.45,36226.0,93.4767,94.1286,93.3622,93.7762,36226.0
2018-04-30 10:30:00,106.57,106.67,106.04,106.33,32926.0,93.882,93.9701,93.4151,93.6705,32926.0
2018-04-30 11:00:00,106.3,106.33,105.47,105.53,26274.0,93.6441,93.6705,92.9129,92.9658,26274.0
2018-04-30 11:30:00,105.48,105.69,105.29,105.55,16302.0,92.9217,93.1067,92.7544,92.9834,16302.0
2018-04-30 12:00:00,105.54,105.69,105.13,105.49,14151.0,92.9746,93.1067,92.6134,92.9305,14151.0
2018-04-30 12:30:00,105.47,105.49,105.13,105.37,20678.0,92.9129,92.9305,92.6134,92.8248,20678.0
2018-04-30 13:00:00,105.37,105.55,105.33,105.47,25457.0,92.8248,92.9834,92.7896,92.9129,25457.0
2018-04-30 13:30:00,105.44,105.5,105.1,105.29,22336.0,92.8865,92.9394,92.587,92.7544,22336.0
2018-04-30 14:00:00,105.29,105.29,104.85,105.06,24121.0,92.7544,92.7544,92.3667,92.5517,24121.0
2018-04-30 14:30:00,105.07,105.13,104.78,104.95,28745.0,92.5605,92.6134,92.3051,92.4548,28745.0
2018-04-30 15:00:00,105.0,105.06,104.81,104.95,30313.0,92.4989,92.5517,92.3315,92.4548,30313.0
2018-04-30 15:30:00,104.95,105.32,104.8,104.8,80479.0,92.4548,92.7808,92.3227,92.3227,80479.0
2018-05-01 09:30:00,104.6,105.19,104.44,105.19,33304.0,92.1465,92.6663,92.0056,92.6663,33304.0
2018-05-01 10:00:00,105.16,105.17,104.24,104.32,43198.0,92.6398,92.6486,91.8294,91.8998,43198.0
2018-05-01 10:30:00,104.32,104.53,104.03,104.09,41045.0,91.8998,92.0848,91.6444,91.6972,41045.0
2018-05-01 11:00:00,104.05,104.79,103.99,104.67,30392.0,91.662,92.3139,91.6091,92.2082,30392.0
2018-05-01 11:30:00,104.7,104.75,104.35,104.49,20642.0,92.2346,92.2786,91.9263,92.0496,20642.0
2018-05-01 12:00:00,104.49,104.73,104.45,104.64,13133.0,92.0496,92.261,92.0144,92.1817,13133.0
2018-05-01 12:30:00,104.64,104.73,104.3,104.46,11019.0,92.1817,92.261,91.8822,92.0232,11019.0
2018-05-01 13:00:00,104.42,104.42,104.19,104.36,25521.0,91.9879,91.9879,91.7853,91.9351,25521.0
2018-05-01 13:30:00,104.39,104.91,104.39,104.88,14836.0,91.9615,92.4196,91.9615,92.3932,14836.0
2018-05-01 14:00:00,104.84,105.18,104.81,104.99,21069.0,92.3579,92.6575,92.3315,92.4901,21069.0
2018-05-01 14:30:00,104.96,105.6,104.96,105.22,37728.0,92.4636,93.0274,92.4636,92.6927,37728.0
2018-05-01 15:00:00,105.29,105.35,104.88,105.02,31164.0,92.7544,92.8072,92.3932,92.5165,31164.0
2018-05-01 15:30:00,105.02,105.42,104.89,105.42,115131.0,92.5165,92.8689,92.402,92.8689,115131.0
2018-05-02 09:30:00,105.36,105.65,104.85,104.89,21640.0,92.816,93.0715,92.3667,92.402,21640.0
2018-05-02 10:00:00,104.85,105.21,104.68,104.75,18967.0,92.3667,92.6839,92.217,92.2786,18967.0
2018-05-02 10:30:00,104.8,104.9,104.28,104.54,23649.0,92.3227,92.4108,91.8646,92.0937,23649.0
2018-05-02 11:00:00,104.51,104.79,104.32,104.35,26348.0,92.0672,92.3139,91.8998,91.9263,26348.0
2018-05-02 11:30:00,104.37,104.44,103.94,104.04,23172.0,91.9439,92.0056,91.5651,91.6532,23172.0
2018-05-02 12:00:00,104.05,104.45,104.01,104.35,20389.0,91.662,92.0144,91.6268,91.9263,20389.0
2018-05-02 12:30:00,104.35,104.45,104.22,104.45,16281.0,91.9263,92.0144,91.8117,92.0144,16281.0
2018-05-02 13:00:00,104.46,104.53,104.27,104.43,13467.0,92.0232,92.0848,91.8558,91.9967,13467.0
2018-05-02 13:30:00,104.44,104.44,104.18,104.25,15274.0,92.0056,92.0056,91.7765,91.8382,15274.0
2018-05-02 14:00:00,104.24,104.99,104.24,104.94,28865.0,91.8294,92.4901,91.8294,92.446,28865.0
2018-05-02 14:30:00,104.87,104.97,104.36,104.59,22215.0,92.3844,92.4725,91.9351,92.1377,22215.0
2018-05-02 15:00:00,104.56,104.61,104.11,104.25,30612.0,92.1113,92.1553,91.7148,91.8382,30612.0
2018-05-02 15:30:00,104.3,104.31,103.95,104.14,126005.0,91.8822,91.891,91.5739,91.7413,126005.0
2018-05-03 09:30:00,103.51,103.99,103.19,103.39,28935.0,91.1863,91.6091,90.9044,91.0806,28935.0
2018-05-03 10:00:00,103.4,103.52,102.79,102.79,39825.0,91.0894,91.1951,90.552,90.552,39825.0
2018-05-03 10:30:00,102.87,103.08,102.4,102.99,36220.0,90.6225,90.8075,90.2084,90.7282,36220.0
2018-05-03 11:00:00,102.98,103.66,102.97,103.45,21702.0,90.7194,91.3184,90.7106,91.1334,21702.0
2018-05-03 11:30:00,103.45,103.72,103.08,103.68,32342.0,91.1334,91.3713,90.8075,91.336,32342.0
2018-05-03 12:00:00,103.76,104.0,103.12,103.36,17756.0,91.4065,91.6179,90.8427,91.0541,17756.0
2018-05-03 12:30:00,103.36,104.56,103.35,104.44,21028.0,91.0541,92.1113,91.0453,92.0056,21028.0
2018-05-03 13:00:00,104.46,104.49,103.94,104.15,16293.0,92.0232,92.0496,91.5651,91.7501,16293.0
2018-05-03 13:30:00,104.31,104.81,104.28,104.48,17446.0,91.891,92.3315,91.8646,92.0408,17446.0
2018-05-03 14:00:00,104.41,104.65,104.27,104.59,21827.0,91.9791,92.1906,91.8558,92.1377,21827.0
2018-05-03 14:30:00,104.6,104.94,104.31,104.37,23692.0,92.1465,92.446,91.891,91.9439,23692.0
2018-05-03 15:00:00,104.46,104.77,104.44,104.57,36418.0,92.0232,92.2963,92.0056,92.1201,36418.0
2018-05-03 15:30:00,104.59,104.69,104.11,104.21,95673.0,92.1377,92.2258,91.7148,91.8029,95673.0
2018-05-04 09:30:00,103.91,104.81,103.91,104.55,20370.0,91.5387,92.3315,91.5387,92.1025,20370.0
2018-05-04 10:00:00,104.58,105.36,104.44,105.18,34528.0,92.1289,92.816,92.0056,92.6575,34528.0
2018-05-04 10:30:00,105.17,105.73,105.1,105.63,27984.0,92.6486,93.142,92.587,93.0539,27984.0
2018-05-04 11:00:00,105.66,106.04,105.34,105.85,31823.0,93.0803,93.4151,92.7984,93.2477,31823.0
2018-05-04 11:30:00,105.85,106.01,105.69,105.98,47626.0,93.2477,93.3886,93.1067,93.3622,47626.0
2018-05-04 12:00:00,105.97,106.01,105.79,105.94,13131.0,93.3534,93.3886,93.1948,93.327,13131.0
2018-05-04 12:30:00,105.93,106.12,105.85,106.07,25626.0,93.3182,93.4855,93.2477,93.4415,25626.0
2018-05-04 13:00:00,106.13,106.42,106.12,106.4,28031.0,93.4943,93.7498,93.4855,93.7322,28031.0
2018-05-04 13:30:00,106.38,106.78,106.38,106.64,37804.0,93.7146,94.067,93.7146,93.9436,37804.0
2018-05-04 14:00:00,106.61,107.04,106.61,107.04,16928.0,93.9172,94.296,93.9172,94.296,16928.0
2018-05-04 14:30:00,107.06,107.06,106.51,106.51,16529.0,94.3136,94.3136,93.8291,93.8291,16529.0
2018-05-04 15:00:00,106.53,106.74,105.95,106.02,49758.0,93.8467,94.0317,93.3358,93.3974,49758.0
2018-05-04 15:30:00,106.02,106.07,105.51,105.72,131199.0,93.3974,93.4415,92.9482,93.1332,131199.0
2018-05-07 09:30:00,105.94,106.78,105.78,106.37,26155.0,93.327,94.067,93.186,93.7058,26155.0
2018-05-07 10:00:00,106.41,106.53,106.06,106.27,19130.0,93.741,93.8467,93.4327,93.6177,19130.0
2018-05-07 10:30:00,106.29,106.37,105.84,106.22,16052.0,93.6353,93.7058,93.2389,93.5736,16052.0
2018-05-07 11:00:00,106.28,106.49,106.13,106.4,13082.0,93.6265,93.8115,93.4943,93.7322,13082.0
2018-05-07 11:30:00,106.42,106.42,106.16,106.39,14089.0,93.7498,93.7498,93.5208,93.7234,14089.0
2018-05-07 12:00:00,106.39,106.39,106.05,106.19,15104.0,93.7234,93.7234,93.4239,93.5472,15104.0
2018-05-07 12:30:00,106.19,106.37,106.11,106.25,15288.0,93.5472,93.7058,93.4767,93.6001,15288.0
2018-05-07 13:00:00,106.25,106.28,106.1,106.26,13795.0,93.6001,93.6265,93.4679,93.6089,13795.0
2018-05-07 13:30:00,106.26,106.35,106.17,106.23,18398.0,93.6089,93.6882,93.5296,93.5824,18398.0
2018-05-07 14:00:00,106.25,106.25,106.04,106.05,16341.0,93.6001,93.6001,93.4151,93.4239,16341.0
2018-05-07 14:30:00,106.04,106.11,105.5,105.56,30894.0,93.4151,93.4767,92.9394,92.9922,30894.0
2018-05-07 15:00:00,105.53,105.67,105.24,105.42,27886.0,92.9658,93.0891,92.7103,92.8689,27886.0
2018-05-07 15:30:00,105.46,105.64,105.36,105.64,69522.0,92.9041,93.0627,92.816,93.0627,69522.0
2018-05-08 09:30:00,105.77,106.25,105.57,105.71,35243.0,93.1772,93.6001,93.001,93.1244,35243.0
2018-05-08 10:00:00,105.73,105.9,105.58,105.73,36276.0,93.142,93.2917,93.0098,93.142,36276.0
2018-05-08 10:30:00,105.73,105.75,105.49,105.52,20670.0,93.142,93.1596,92.9305,92.957,20670.0
2018-05-08 11:00:00,105.46,105.79,105.38,105.7,27658.0,92.9041,93.1948,92.8336,93.1155,27658.0
2018-05-08 11:30:00,105.67,105.75,105.39,105.39,24277.0,93.0891,93.1596,92.8425,92.8425,24277.0
2018-05-08 12:00:00,105.46,105.66,105.43,105.48,17806.0,92.9041,93.0803,92.8777,92.9217,17806.0
2018-05-08 12:30:00,105.48,105.52,105.08,105.3,17990.0,92.9217,92.957,92.5694,92.7632,17990.0
2018-05-08 13:00:00,105.3,105.62,105.3,105.56,21243.0,92.7632,93.0451,92.7632,92.9922,21243.0
2018-05-08 13:30:00,105.57,105.6,105.24,105.32,23769.0,93.001,93.0274,92.7103,92.7808,23769.0
2018-05-08 14:00:00,105.41,105.64,105.26,105.48,27587.0,92.8601,93.0627,92.7279,92.9217,27587.0
2018-05-08 14:30:00,105.48,105.53,105.1,105.33,20399.0,92.9217,92.9658,92.587,92.7896,20399.0
2018-05-08 15:00:00,105.31,105.57,105.21,105.47,34194.0,92.772,93.001,92.6839,92.9129,34194.0
2018-05-08 15:30:00,105.42,105.57,105.32,105.5,68210.0,92.8689,93.001,92.7808,92.9394,68210.0
2018-05-09 09:30:00,105.87,105.99,104.77,105.13,30948.0,93.2653,93.371,92.2963,92.6134,30948.0
2018-05-09 10:00:00,105.23,105.39,105.06,105.22,50138.0,92.7015,92.8425,92.5517,92.6927,50138.0
2018-05-09 10:30:00,105.18,105.18,104.67,105.0,35659.0,92.6575,92.6575,92.2082,92.4989,35659.0
2018-05-09 11:00:00,105.01,105.17,104.87,104.96,32107.0,92.5077,92.6486,92.3844,92.4636,32107.0
2018-05-09 11:30:00,104.97,105.08,104.86,105.08,26011.0,92.4725,92.5694,92.3756,92.5694,26011.0
2018-05-09 12:00:00,105.09,105.21,105.01,105.04,20893.0,92.5782,92.6839,92.5077,92.5341,20893.0
2018-05-09 12:30:00,105.1,105.49,105.04,105.42,35475.0,92.587,92.9305,92.5341,92.8689,35475.0
2018-05-09 13:00:00,105.47,105.82,105.31,105.82,25344.0,92.9129,93.2213,92.772,93.2213,25344.0
2018-05-09 13:30:00,105.78,105.78,105.6,105.72,18416.0,93.186,93.186,93.0274,93.1332,18416.0
2018-05-09 14:00:00,105.8,106.0,105.71,105.93,35270.0,93.2036,93.3798,93.1244,93.3182,35270.0
2018-05-09 14:30:00,105.89,106.26,105.89,106.25,33463.0,93.2829,93.6089,93.2829,93.6001,33463.0
2018-05-09 15:00:00,106.23,106.49,106.12,106.2,55744.0,93.5824,93.8115,93.4855,93.556,55744.0
2018-05-09 15:30:00,106.21,106.24,105.94,106.21,86613.0,93.5648,93.5913,93.327,93.5648,86613.0
2018-05-10 09:30:00,106.5,107.21,106.38,107.21,20981.0,93.8203,94.4458,93.7146,94.4458,20981.0
2018-05-10 10:00:00,107.21,107.48,106.73,106.85,22521.0,94.4458,94.6836,94.0229,94.1286,22521.0
2018-05-10 10:30:00,106.85,107.01,106.74,106.79,15182.0,94.1286,94.2696,94.0317,94.0758,15182.0
2018-05-10 11:00:00,106.76,107.23,106.7,107.01,31584.0,94.0493,94.4634,93.9965,94.2696,31584.0
2018-05-10 11:30:00,107.0,107.32,106.87,107.15,43634.0,94.2608,94.5427,94.1462,94.3929,43634.0
2018-05-10 12:00:00,107.13,107.68,107.09,107.68,22014.0,94.3753,94.8598,94.3401,94.8598,22014.0
2018-05-10 12:30:00,107.61,107.77,107.5,107.5,15376.0,94.7981,94.9391,94.7012,94.7012,15376.0
2018-05-10 13:00:00,107.48,107.66,107.38,107.38,16862.0,94.6836,94.8422,94.5955,94.5955,16862.0
2018-05-10 13:30:00,107.4,107.6,107.37,107.45,24354.0,94.6131,94.7893,94.5867,94.6572,24354.0
2018-05-10 14:00:00,107.44,107.57,107.22,107.33,20333.0,94.6484,94.7629,94.4546,94.5515,20333.0
2018-05-10 14:30:00,107.37,107.51,106.97,107.45,26283.0,94.5867,94.71,94.2343,94.6572,26283.0
2018-05-10 15:00:00,107.44,107.58,107.22,107.44,38883.0,94.6484,94.7717,94.4546,94.6484,38883.0
2018-05-10 15:30:00,107.42,107.9,107.34,107.72,145678.0,94.6308,95.0536,94.5603,94.895,145678.0
2018-05-11 09:30:00,107.93,108.95,107.78,108.64,32047.0,95.08,95.9786,94.9479,95.7055,32047.0
2018-05-11 10:00:00,108.69,108.92,108.33,108.9,19239.0,95.7496,95.9522,95.4324,95.9346,19239.0
2018-05-11 10:30:00,108.87,109.0,108.63,108.85,18778.0,95.9081,96.0227,95.6967,95.8905,18778.0
2018-05-11 11:00:00,108.87,108.87,108.36,108.37,21832.0,95.9081,95.9081,95.4588,95.4677,21832.0
2018-05-11 11:30:00,108.38,108.53,108.15,108.23,11487.0,95.4765,95.6086,95.2738,95.3443,11487.0
2018-05-11 12:00:00,108.23,108.28,107.8,107.85,11073.0,95.3443,95.3884,94.9655,95.0096,11073.0
2018-05-11 12:30:00,107.84,107.91,107.74,107.74,12972.0,95.0008,95.0624,94.9127,94.9127,12972.0
2018-05-11 13:00:00,107.73,107.95,107.71,107.94,11722.0,94.9039,95.0977,94.8862,95.0889,11722.0
2018-05-11 13:30:00,107.95,107.95,107.6,107.67,8814.0,95.0977,95.0977,94.7893,94.851,8814.0
2018-05-11 14:00:00,107.65,107.7,107.57,107.63,10625.0,94.8334,94.8774,94.7629,94.8158,10625.0
2018-05-11 14:30:00,107.59,107.71,107.45,107.54,20321.0,94.7805,94.8862,94.6572,94.7365,20321.0
2018-05-11 15:00:00,107.55,107.7,107.43,107.43,24495.0,94.7453,94.8774,94.6396,94.6396,24495.0
2018-05-11 15:30:00,107.43,107.75,107.42,107.66,95901.0,94.6396,94.9215,94.6308,94.8422,95901.0
2018-05-14 09:30:00,107.92,108.68,107.92,108.26,17876.0,95.0712,95.7407,95.0712,95.3708,17876.0
2018-05-14 10:00:00,108.29,108.41,107.81,107.89,16513.0,95.3972,95.5029,94.9743,95.0448,16513.0
2018-05-14 10:30:00,107.98,108.11,107.6,107.68,60807.0,95.1241,95.2386,94.7893,94.8598,60807.0
2018-05-14 11:00:00,107.64,108.11,107.62,107.81,38507.0,94.8246,95.2386,94.807,94.9743,38507.0
2018-05-14 11:30:00,107.78,107.96,107.61,107.73,7253.0,94.9479,95.1065,94.7981,94.9039,7253.0
2018-05-14 12:00:00,107.71,107.87,107.55,107.67,16044.0,94.8862,95.0272,94.7453,94.851,16044.0
2018-05-14 12:30:00,107.63,107.72,107.47,107.48,8694.0,94.8158,94.895,94.6748,94.6836,8694.0
2018-05-14 13:00:00,107.47,107.65,107.31,107.6,11436.0,94.6748,94.8334,94.5339,94.7893,11436.0
2018-05-14 13:30:00,107.52,107.74,107.42,107.65,11322.0,94.7189,94.9127,94.6308,94.8334,11322.0
2018-05-14 14:00:00,107.65,107.68,107.41,107.56,10119.0,94.8334,94.8598,94.622,94.7541,10119.0
2018-05-14 14:30:00,107.49,107.83,107.49,107.75,12559.0,94.6924,94.9919,94.6924,94.9215,12559.0
2018-05-14 15:00:00,107.76,108.09,107.76,108.07,20593.0,94.9303,95.221,94.9303,95.2034,20593.0
2018-05-14 15:30:00,108.09,108.2,107.93,108.18,65540.0,95.221,95.3179,95.08,95.3003,65540.0
2018-05-15 09:30:00,108.0,108.3,107.18,107.18,45231.0,95.1417,95.406,94.4193,94.4193,45231.0
2018-05-15 10:00:00,107.08,107.22,106.88,107.14,11376.0,94.3312,94.4546,94.1551,94.3841,11376.0
2018-05-15 10:30:00,107.11,107.2,106.9,107.05,17810.0,94.3577,94.437,94.1727,94.3048,17810.0
2018-05-15 11:00:00,107.01,107.14,106.94,107.11,13807.0,94.2696,94.3841,94.2079,94.3577,13807.0
2018-05-15 11:30:00,107.16,107.43,107.15,107.21,25954.0,94.4017,94.6396,94.3929,94.4458,25954.0
2018-05-15 12:00:00,107.2,107.2,106.93,107.05,18777.0,94.437,94.437,94.1991,94.3048,18777.0
2018-05-15 12:30:00,107.06,107.34,106.79,106.79,27829.0,94.3136,94.5603,94.0758,94.0758,27829.0
2018-05-15 13:00:00,106.82,106.85,106.58,106.63,14798.0,94.1022,94.1286,93.8908,93.9348,14798.0
2018-05-15 13:30:00,106.61,106.68,106.43,106.44,15778.0,93.9172,93.9789,93.7586,93.7674,15778.0
2018-05-15 14:00:00,106.46,106.76,106.45,106.7,22617.0,93.7851,94.0493,93.7762,93.9965,22617.0
2018-05-15 14:30:00,106.67,106.86,106.28,106.28,41172.0,93.9701,94.1374,93.6265,93.6265,41172.0
2018-05-15 15:00:00,106.31,106.42,105.93,105.94,49402.0,93.6529,93.7498,93.3182,93.327,49402.0
2018-05-15 15:30:00,105.93,106.34,105.85,106.31,146701.0,93.3182,93.6793,93.2477,93.6529,146701.0
2018-05-16 09:30:00,106.52,107.7,106.34,107.59,31563.0,93.8379,94.8774,93.6793,94.7805,31563.0
2018-05-16 10:00:00,107.61,108.01,107.6,107.68,32285.0,94.7981,95.1505,94.7893,94.8598,32285.0
2018-05-16 10:30:00,107.69,108.0,107.63,107.9,32523.0,94.8686,95.1417,94.8158,95.0536,32523.0
2018-05-16 11:00:00,107.9,107.93,107.66,107.82,31330.0,95.0536,95.08,94.8422,94.9831,31330.0
2018-05-16 11:30:00,107.87,107.87,107.69,107.78,13790.0,95.0272,95.0272,94.8686,94.9479,13790.0
2018-05-16 12:00:00,107.81,107.98,107.76,107.97,22235.0,94.9743,95.1241,94.9303,95.1153,22235.0
2018-05-16 12:30:00,108.01,108.3,108.01,108.12,11873.0,95.1505,95.406,95.1505,95.2474,11873.0
2018-05-16 13:00:00,108.1,108.29,108.04,108.11,14853.0,95.2298,95.3972,95.1769,95.2386,14853.0
2018-05-16 13:30:00,108.2,108.29,108.1,108.28,16451.0,95.3179,95.3972,95.2298,95.3884,16451.0
2018-05-16 14:00:00,108.29,108.42,108.19,108.31,26764.0,95.3972,95.5117,95.3091,95.4148,26764.0
2018-05-16 14:30:00,108.29,108.39,108.17,108.38,22516.0,95.3972,95.4853,95.2915,95.4765,22516.0
2018-05-16 15:00:00,108.36,108.36,107.96,107.96,39365.0,95.4588,95.4588,95.1065,95.1065,39365.0
2018-05-16 15:30:00,107.96,107.98,107.63,107.91,90753.0,95.1065,95.1241,94.8158,95.0624,90753.0
2018-05-17 09:30:00,107.74,108.52,107.74,107.89,22530.0,94.9127,95.5998,94.9127,95.0448,22530.0
2018-05-17 10:00:00,107.89,107.91,107.62,107.86,15158.0,95.0448,95.0624,94.807,95.0184,15158.0
2018-05-17 10:30:00,107.86,108.4,107.86,108.32,14074.0,95.0184,95.4941,95.0184,95.4236,14074.0
2018-05-17 11:00:00,108.31,108.36,108.16,108.3,20575.0,95.4148,95.4588,95.2827,95.406,20575.0
2018-05-17 11:30:00,108.29,108.3,108.09,108.22,22992.0,95.3972,95.406,95.221,95.3355,22992.0
2018-05-17 12:00:00,108.2,108.2,107.92,107.92,41699.0,95.3179,95.3179,95.0712,95.0712,41699.0
2018-05-17 12:30:00,107.95,108.0,107.66,107.94,18522.0,95.0977,95.1417,94.8422,95.0889,18522.0
2018-05-17 13:00:00,107.96,108.04,107.68,107.85,14084.0,95.1065,95.1769,94.8598,95.0096,14084.0
2018-05-17 13:30:00,107.89,107.92,107.6,107.68,21175.0,95.0448,95.0712,94.7893,94.8598,21175.0
2018-05-17 14:00:00,107.74,107.74,107.53,107.56,25235.0,94.9127,94.9127,94.7277,94.7541,25235.0
2018-05-17 14:30:00,107.55,107.66,107.34,107.63,33373.0,94.7453,94.8422,94.5603,94.8158,33373.0
2018-05-17 15:00:00,107.65,108.15,107.65,107.85,86908.0,94.8334,95.2738,94.8334,95.0096,86908.0
2018-05-17 15:30:00,107.9,108.25,107.79,108.19,104865.0,95.0536,95.3619,94.9567,95.3091,104865.0
2018-05-18 09:30:00,108.34,109.55,108.3,109.21,48117.0,95.4412,96.5072,95.406,96.2076,48117.0
2018-05-18 10:00:00,109.11,109.66,108.96,109.23,57913.0,96.1196,96.6041,95.9874,96.2253,57913.0
2018-05-18 10:30:00,109.23,109.34,108.9,109.34,23767.0,96.2253,96.3222,95.9346,96.3222,23767.0
2018-05-18 11:00:00,109.36,109.64,109.25,109.25,30638.0,96.3398,96.5865,96.2429,96.2429,30638.0
2018-05-18 11:30:00,109.3,109.63,109.3,109.42,17146.0,96.2869,96.5776,96.2869,96.3926,17146.0
2018-05-18 12:00:00,109.42,109.42,108.89,108.91,16468.0,96.3926,96.3926,95.9257,95.9434,16468.0
2018-05-18 12:30:00,108.89,109.32,108.89,109.14,27865.0,95.9257,96.3046,95.9257,96.146,27865.0
2018-05-18 13:00:00,109.17,109.63,109.12,109.41,92133.0,96.1724,96.5776,96.1284,96.3838,92133.0
2018-05-18 13:30:00,109.46,109.53,109.35,109.45,16570.0,96.4279,96.4895,96.331,96.4191,16570.0
2018-05-18 14:00:00,109.4,109.47,109.36,109.47,33763.0,96.375,96.4367,96.3398,96.4367,33763.0
2018-05-18 14:30:00,109.45,109.47,109.39,109.42,29739.0,96.4191,96.4367,96.3662,96.3926,29739.0
2018-05-18 15:00:00,109.41,109.44,109.2,109.22,46520.0,96.3838,96.4103,96.1988,96.2165,46520.0
2018-05-18 15:30:00,109.21,109.31,109.01,109.1,69105.0,96.2076,96.2957,96.0315,96.1107,69105.0
2018-05-21 09:30:00,109.51,110.2,109.51,109.95,29783.0,96.4719,97.0798,96.4719,96.8595,29783.0
2018-05-21 10:00:00,109.82,109.91,109.5,109.68,77394.0,96.745,96.8243,96.4631,96.6217,77394.0
2018-05-21 10:30:00,109.64,109.84,109.6,109.83,31386.0,96.5865,96.7626,96.5512,96.7538,31386.0
2018-05-21 11:00:00,109.83,110.11,109.77,109.91,19088.0,96.7538,97.0005,96.701,96.8243,19088.0
2018-05-21 11:30:00,109.89,110.06,109.78,110.03,23678.0,96.8067,96.9564,96.7098,96.93,23678.0
2018-05-21 12:00:00,110.06,110.17,109.86,110.07,14359.0,96.9564,97.0534,96.7803,96.9653,14359.0
2018-05-21 12:30:00,110.02,110.1,109.85,110.0,16992.0,96.9212,96.9917,96.7715,96.9036,16992.0
2018-05-21 13:00:00,110.03,110.09,109.93,109.99,10719.0,96.93,96.9829,96.8419,96.8948,10719.0
2018-05-21 13:30:00,109.95,110.08,109.95,110.01,10219.0,96.8595,96.9741,96.8595,96.9124,10219.0
2018-05-21 14:00:00,110.04,110.47,110.01,110.42,17727.0,96.9388,97.3176,96.9124,97.2736,17727.0
2018-05-21 14:30:00,110.35,110.45,110.25,110.41,15885.0,97.2119,97.3,97.1238,97.2648,15885.0
2018-05-21 15:00:00,110.41,110.5,110.33,110.33,31516.0,97.2648,97.3441,97.1943,97.1943,31516.0
2018-05-21 15:30:00,110.34,110.75,110.27,110.66,110905.0,97.2031,97.5643,97.1414,97.485,110905.0
2018-05-22 09:30:00,110.63,111.26,110.27,111.25,32267.0,97.4586,98.0136,97.1414,98.0048,32267.0
2018-05-22 10:00:00,111.29,111.52,110.8,111.04,84505.0,98.04,98.2426,97.6083,97.8198,84505.0
2018-05-22 10:30:00,111.03,111.42,110.94,111.31,37800.0,97.811,98.1545,97.7317,98.0576,37800.0
2018-05-22 11:00:00,111.32,111.32,111.06,111.25,29353.0,98.0664,98.0664,97.8374,98.0048,29353.0
2018-05-22 11:30:00,111.25,111.28,110.99,111.04,27993.0,98.0048,98.0312,97.7757,97.8198,27993.0
2018-05-22 12:00:00,111.05,111.08,110.87,110.93,21887.0,97.8286,97.855,97.67,97.7229,21887.0
2018-05-22 12:30:00,110.96,110.99,110.78,110.84,27922.0,97.7493,97.7757,97.5907,97.6436,27922.0
2018-05-22 13:00:00,110.82,111.05,110.76,110.76,20143.0,97.626,97.8286,97.5731,97.5731,20143.0
2018-05-22 13:30:00,110.79,110.95,110.62,110.64,21658.0,97.5995,97.7405,97.4498,97.4674,21658.0
2018-05-22 14:00:00,110.61,110.76,110.58,110.72,24469.0,97.441,97.5731,97.4145,97.5379,24469.0
2018-05-22 14:30:00,110.72,110.84,110.67,110.67,28543.0,97.5379,97.6436,97.4938,97.4938,28543.0
2018-05-22 15:00:00,110.66,110.7,110.34,110.34,45591.0,97.485,97.5203,97.2031,97.2031,45591.0
2018-05-22 15:30:00,110.34,110.42,110.18,110.2,93899.0,97.2031,97.2736,97.0622,97.0798,93899.0
2018-05-23 09:30:00,109.59,109.99,109.27,109.38,16732.0,96.5424,96.8948,96.2605,96.3574,16732.0
2018-05-23 10:00:00,109.31,109.34,108.69,108.8,24182.0,96.2957,96.3222,95.7496,95.8465,24182.0
2018-05-23 10:30:00,108.81,108.99,108.6,108.68,30514.0,95.8553,96.0138,95.6703,95.7407,30514.0
2018-05-23 11:00:00,108.65,108.66,108.28,108.48,27103.0,95.7143,95.7231,95.3884,95.5646,27103.0
2018-05-23 11:30:00,108.51,108.51,107.67,107.68,48060.0,95.591,95.591,94.851,94.8598,48060.0
2018-05-23 12:00:00,107.72,107.86,107.68,107.68,22223.0,94.895,95.0184,94.8598,94.8598,22223.0
2018-05-23 12:30:00,107.7,107.78,107.66,107.76,49919.0,94.8774,94.9479,94.8422,94.9303,49919.0
2018-05-23 13:00:00,107.75,107.75,107.04,107.22,67699.0,94.9215,94.9215,94.296,94.4546,67699.0
2018-05-23 13:30:00,107.24,107.65,107.22,107.53,24041.0,94.4722,94.8334,94.4546,94.7277,24041.0
2018-05-23 14:00:00,107.53,108.23,107.52,107.83,40136.0,94.7277,95.3443,94.7189,94.9919,40136.0
2018-05-23 14:30:00,107.81,107.97,107.77,107.91,25507.0,94.9743,95.1153,94.9391,95.0624,25507.0
2018-05-23 15:00:00,107.93,108.12,107.73,107.94,61045.0,95.08,95.2474,94.9039,95.0889,61045.0
2018-05-23 15:30:00,107.94,108.37,107.91,108.33,95888.0,95.0889,95.4677,95.0624,95.4324,95888.0
2018-05-24 09:30:00,108.46,109.23,108.4,108.63,49273.0,95.5469,96.2253,95.4941,95.6967,49273.0
2018-05-24 10:00:00,108.64,108.95,108.56,108.73,38327.0,95.7055,95.9786,95.635,95.7848,38327.0
2018-05-24 10:30:00,108.67,108.86,108.54,108.63,35993.0,95.7319,95.8993,95.6174,95.6967,35993.0
2018-05-24 11:00:00,108.6,109.15,108.59,109.08,19757.0,95.6703,96.1548,95.6615,96.0931,19757.0
2018-05-24 11:30:00,109.1,109.25,108.91,109.08,15659.0,96.1107,96.2429,95.9434,96.0931,15659.0
2018-05-24 12:00:00,109.13,109.19,108.98,109.08,15275.0,96.1372,96.19,96.005,96.0931,15275.0
2018-05-24 12:30:00,109.1,109.11,108.81,108.95,8377.0,96.1107,96.1196,95.8553,95.9786,8377.0
2018-05-24 13:00:00,108.89,109.22,108.89,109.04,10734.0,95.9257,96.2165,95.9257,96.0579,10734.0
2018-05-24 13:30:00,109.07,109.11,108.94,109.01,10413.0,96.0843,96.1196,95.9698,96.0315,10413.0
2018-05-24 14:00:00,108.99,108.99,108.77,108.88,12749.0,96.0138,96.0138,95.82,95.9169,12749.0
2018-05-24 14:30:00,108.87,108.87,108.66,108.71,11537.0,95.9081,95.9081,95.7231,95.7672,11537.0
2018-05-24 15:00:00,108.68,109.09,108.63,109.07,25331.0,95.7407,96.1019,95.6967,96.0843,25331.0
2018-05-24 15:30:00,109.04,109.04,108.79,108.96,66482.0,96.0579,96.0579,95.8377,95.9874,66482.0
2018-05-25 09:30:00,108.58,109.09,108.55,108.94,7926.0,95.6527,96.1019,95.6262,95.9698,7926.0
2018-05-25 10:00:00,108.93,109.12,108.5,108.74,22718.0,95.961,96.1284,95.5822,95.7936,22718.0
2018-05-25 10:30:00,108.76,109.02,108.54,108.54,25574.0,95.8112,96.0403,95.6174,95.6174,25574.0
2018-05-25 11:00:00,108.5,108.61,108.17,108.6,18246.0,95.5822,95.6791,95.2915,95.6703,18246.0
2018-05-25 11:30:00,108.66,108.97,108.64,108.97,10300.0,95.7231,95.9962,95.7055,95.9962,10300.0
2018-05-25 12:00:00,108.86,108.86,108.19,108.29,6269.0,95.8993,95.8993,95.3091,95.3972,6269.0
2018-05-25 12:30:00,108.3,108.36,108.22,108.32,6060.0,95.406,95.4588,95.3355,95.4236,6060.0
2018-05-25 13:00:00,108.37,108.44,108.25,108.33,5245.0,95.4677,95.5293,95.3619,95.4324,5245.0
2018-05-25 13:30:00,108.29,108.33,108.2,108.3,8866.0,95.3972,95.4324,95.3179,95.406,8866.0
2018-05-25 14:00:00,108.47,108.49,108.29,108.38,7517.0,95.5558,95.5734,95.3972,95.4765,7517.0
2018-05-25 14:30:00,108.42,108.42,108.06,108.4,28522.0,95.5117,95.5117,95.1946,95.4941,28522.0
2018-05-25 15:00:00,108.36,108.57,108.28,108.57,20365.0,95.4588,95.6438,95.3884,95.6438,20365.0
2018-05-25 15:30:00,108.57,108.59,108.39,108.48,29120.0,95.6438,95.6615,95.4853,95.5646,29120.0
2018-05-29 09:30:00,107.54,107.73,106.48,106.59,34065.0,94.7365,94.9039,93.8027,93.8996,34065.0
2018-05-29 10:00:00,106.62,106.98,106.3,106.71,26462.0,93.926,94.2431,93.6441,94.0053,26462.0
2018-05-29 10:30:00,106.71,106.82,106.33,106.71,17745.0,94.0053,94.1022,93.6705,94.0053,17745.0
2018-05-29 11:00:00,106.69,107.01,106.49,106.95,12649.0,93.9877,94.2696,93.8115,94.2167,12649.0
2018-05-29 11:30:00,106.9,106.9,106.18,106.22,8197.0,94.1727,94.1727,93.5384,93.5736,8197.0
2018-05-29 12:00:00,106.18,106.35,105.95,106.12,29050.0,93.5384,93.6882,93.3358,93.4855,29050.0
2018-05-29 12:30:00,106.1,106.51,106.1,106.36,13923.0,93.4679,93.8291,93.4679,93.697,13923.0
2018-05-29 13:00:00,106.36,106.36,106.02,106.17,11546.0,93.697,93.697,93.3974,93.5296,11546.0
2018-05-29 13:30:00,106.16,106.32,105.98,106.16,19472.0,93.5208,93.6617,93.3622,93.5208,19472.0
2018-05-29 14:00:00,106.14,106.17,105.78,105.98,18764.0,93.5032,93.5296,93.186,93.3622,18764.0
2018-05-29 14:30:00,105.95,106.04,105.56,105.61,21488.0,93.3358,93.4151,92.9922,93.0363,21488.0
2018-05-29 15:00:00,105.58,105.75,105.46,105.75,25296.0,93.0098,93.1596,92.9041,93.1596,25296.0
2018-05-29 15:30:00,105.75,106.24,105.72,106.18,66402.0,93.1596,93.5913,93.1332,93.5384,66402.0
2018-05-30 09:30:00,106.72,106.94,106.39,106.57,16564.0,94.0141,94.2079,93.7234,93.882,16564.0
2018-05-30 10:00:00,106.6,106.7,106.25,106.59,17252.0,93.9084,93.9965,93.6001,93.8996,17252.0
2018-05-30 10:30:00,106.57,106.81,106.34,106.66,15200.0,93.882,94.0934,93.6793,93.9612,15200.0
2018-05-30 11:00:00,106.68,106.78,106.14,106.37,39788.0,93.9789,94.067,93.5032,93.7058,39788.0
2018-05-30 11:30:00,106.4,106.8,106.39,106.74,23952.0,93.7322,94.0846,93.7234,94.0317,23952.0
2018-05-30 12:00:00,106.74,106.84,106.57,106.79,27138.0,94.0317,94.1198,93.882,94.0758,27138.0
2018-05-30 12:30:00,106.82,106.9,106.67,106.89,40617.0,94.1022,94.1727,93.9701,94.1639,40617.0
2018-05-30 13:00:00,106.89,107.26,106.81,107.19,16936.0,94.1639,94.4898,94.0934,94.4281,16936.0
2018-05-30 13:30:00,107.2,107.22,106.99,107.03,12400.0,94.437,94.4546,94.252,94.2872,12400.0
2018-05-30 14:00:00,107.0,107.07,106.8,106.88,19971.0,94.2608,94.3224,94.0846,94.1551,19971.0
2018-05-30 14:30:00,106.84,107.08,106.84,107.06,20335.0,94.1198,94.3312,94.1198,94.3136,20335.0
2018-05-30 15:00:00,107.09,107.21,106.98,107.07,32121.0,94.3401,94.4458,94.2431,94.3224,32121.0
2018-05-30 15:30:00,107.05,107.05,106.73,106.88,88909.0,94.3048,94.3048,94.0229,94.1551,88909.0
2018-05-31 09:30:00,107.0,107.03,106.53,106.89,21264.0,94.2608,94.2872,93.8467,94.1639,21264.0
2018-05-31 10:00:00,106.83,106.99,106.57,106.66,24210.0,94.111,94.252,93.882,93.9612,24210.0
2018-05-31 10:30:00,106.64,106.78,106.18,106.49,27832.0,93.9436,94.067,93.5384,93.8115,27832.0
2018-05-31 11:00:00,106.49,106.7,106.29,106.54,21662.0,93.8115,93.9965,93.6353,93.8555,21662.0
2018-05-31 11:30:00,106.55,106.7,106.35,106.4,23030.0,93.8643,93.9965,93.6882,93.7322,23030.0
2018-05-31 12:00:00,106.35,106.42,106.09,106.09,32334.0,93.6882,93.7498,93.4591,93.4591,32334.0
2018-05-31 12:30:00,106.02,106.02,105.83,105.91,16678.0,93.3974,93.3974,93.2301,93.3005,16678.0
2018-05-31 13:00:00,105.94,105.94,105.57,105.61,11701.0,93.327,93.327,93.001,93.0363,11701.0
2018-05-31 13:30:00,105.64,105.64,104.96,105.02,21144.0,93.0627,93.0627,92.4636,92.5165,21144.0
2018-05-31 14:00:00,105.01,105.28,104.88,105.19,12433.0,92.5077,92.7455,92.3932,92.6663,12433.0
2018-05-31 14:30:00,105.14,105.44,104.95,105.44,22343.0,92.6222,92.8865,92.4548,92.8865,22343.0
2018-05-31 15:00:00,105.44,105.61,105.29,105.53,38523.0,92.8865,93.0363,92.7544,92.9658,38523.0
2018-05-31 15:30:00,105.53,105.53,105.0,105.03,158747.0,92.9658,92.9658,92.4989,92.5253,158747.0
2018-06-01 09:30:00,105.89,106.46,105.39,106.14,21972.0,93.2829,93.7851,92.8425,93.5032,21972.0
2018-06-01 10:00:00,106.09,106.35,105.86,106.19,23069.0,93.4591,93.6882,93.2565,93.5472,23069.0
2018-06-01 10:30:00,106.23,106.39,106.06,106.27,13454.0,93.5824,93.7234,93.4327,93.6177,13454.0
2018-06-01 11:00:00,106.3,106.35,105.97,105.98,14825.0,93.6441,93.6882,93.3534,93.3622,14825.0
2018-06-01 11:30:00,105.99,106.19,105.93,106.03,14572.0,93.371,93.5472,93.3182,93.4063,14572.0
2018-06-01 12:00:00,106.06,106.23,105.86,105.86,12503.0,93.4327,93.5824,93.2565,93.2565,12503.0
2018-06-01 12:30:00,105.89,106.13,105.81,106.11,14535.0,93.2829,93.4943,93.2124,93.4767,14535.0
2018-06-01 13:00:00,106.19,106.36,106.18,106.24,16080.0,93.5472,93.697,93.5384,93.5913,16080.0
2018-06-01 13:30:00,106.27,106.29,106.06,106.09,8676.0,93.6177,93.6353,93.4327,93.4591,8676.0
2018-06-01 14:00:00,106.12,106.12,105.88,106.09,10440.0,93.4855,93.4855,93.2741,93.4591,10440.0
2018-06-01 14:30:00,106.07,106.34,106.0,106.31,16726.0,93.4415,93.6793,93.3798,93.6529,16726.0
2018-06-01 15:00:00,106.31,106.33,106.07,106.2,20692.0,93.6529,93.6705,93.4415,93.556,20692.0
2018-06-01 15:30:00,106.2,106.39,106.16,106.34,61487.0,93.556,93.7234,93.5208,93.6793,61487.0
2018-06-04 09:30:00,106.55,107.26,106.06,106.17,48384.0,93.8643,94.4898,93.4327,93.5296,48384.0
2018-06-04 10:00:00,106.19,106.32,105.87,105.93,17924.0,93.5472,93.6617,93.2653,93.3182,17924.0
2018-06-04 10:30:00,105.97,106.23,105.87,106.15,18467.0,93.3534,93.5824,93.2653,93.512,18467.0
2018-06-04 11:00:00,106.11,106.23,105.99,106.18,20556.0,93.4767,93.5824,93.371,93.5384,20556.0
2018-06-04 11:30:00,106.22,106.22,106.0,106.1,11976.0,93.5736,93.5736,93.3798,93.4679,11976.0
2018-06-04 12:00:00,106.09,106.45,106.01,106.38,19961.0,93.4591,93.7762,93.3886,93.7146,19961.0
2018-06-04 12:30:00,106.38,106.5,106.31,106.42,51369.0,93.7146,93.8203,93.6529,93.7498,51369.0
2018-06-04 13:00:00,106.44,106.77,106.44,106.67,28910.0,93.7674,94.0582,93.7674,93.9701,28910.0
2018-06-04 13:30:00,106.64,106.66,106.38,106.41,10518.0,93.9436,93.9612,93.7146,93.741,10518.0
2018-06-04 14:00:00,106.45,106.58,106.36,106.48,20221.0,93.7762,93.8908,93.697,93.8027,20221.0
2018-06-04 14:30:00,106.45,106.51,106.37,106.45,14871.0,93.7762,93.8291,93.7058,93.7762,14871.0
2018-06-04 15:00:00,106.48,106.71,106.47,106.61,23361.0,93.8027,94.0053,93.7939,93.9172,23361.0
2018-06-04 15:30:00,106.61,106.64,106.32,106.38,80567.0,93.9172,93.9436,93.6617,93.7146,80567.0
2018-06-05 09:30:00,106.13,107.25,105.75,107.25,32033.0,93.948,94.9395,93.6117,94.9395,32033.0
2018-06-05 10:00:00,107.18,107.55,107.17,107.51,69860.0,94.8775,95.205,94.8687,95.1696,69860.0
2018-06-05 10:30:00,107.57,107.61,106.95,106.95,21210.0,95.2227,95.2582,94.6739,94.6739,21210.0
2018-06-05 11:00:00,106.87,107.14,106.86,107.01,12617.0,94.6031,94.8421,94.5942,94.727,12617.0
2018-06-05 11:30:00,106.99,107.11,106.89,107.05,12817.0,94.7093,94.8155,94.6208,94.7624,12817.0
2018-06-05 12:00:00,107.0,107.18,106.9,107.18,15604.0,94.7182,94.8775,94.6297,94.8775,15604.0
2018-06-05 12:30:00,107.17,107.17,106.97,107.03,12584.0,94.8687,94.8687,94.6916,94.7447,12584.0
2018-06-05 13:00:00,107.0,107.21,106.98,107.12,8968.0,94.7182,94.9041,94.7005,94.8244,8968.0
2018-06-05 13:30:00,107.16,107.16,106.99,107.11,11175.0,94.8598,94.8598,94.7093,94.8155,11175.0
2018-06-05 14:00:00,107.1,107.23,107.01,107.22,7899.0,94.8067,94.9218,94.727,94.9129,7899.0
2018-06-05 14:30:00,107.2,107.32,107.1,107.16,10728.0,94.8952,95.0014,94.8067,94.8598,10728.0
2018-06-05 15:00:00,107.17,107.26,107.09,107.12,21652.0,94.8687,94.9483,94.7978,94.8244,21652.0
2018-06-05 15:30:00,107.12,107.33,107.12,107.19,69578.0,94.8244,95.0103,94.8244,94.8864,69578.0
2018-06-06 09:30:00,107.03,107.03,105.79,105.79,38360.0,94.7447,94.7447,93.6471,93.6471,38360.0
2018-06-06 10:00:00,105.79,105.86,105.04,105.26,34839.0,93.6471,93.709,92.9831,93.1779,34839.0
2018-06-06 10:30:00,105.24,105.44,105.18,105.32,24711.0,93.1602,93.3372,93.1071,93.231,24711.0
2018-06-06 11:00:00,105.34,105.98,105.32,105.93,24984.0,93.2487,93.8153,93.231,93.771,24984.0
2018-06-06 11:30:00,105.92,105.94,105.78,105.93,13087.0,93.7621,93.7798,93.6382,93.771,13087.0
2018-06-06 12:00:00,105.93,105.95,105.74,105.76,16122.0,93.771,93.7887,93.6028,93.6205,16122.0
2018-06-06 12:30:00,105.79,105.83,105.65,105.65,19648.0,93.6471,93.6825,93.5231,93.5231,19648.0
2018-06-06 13:00:00,105.68,105.77,105.58,105.68,12522.0,93.5497,93.6294,93.4612,93.5497,12522.0
2018-06-06 13:30:00,105.69,105.69,105.55,105.65,14740.0,93.5585,93.5585,93.4346,93.5231,14740.0
2018-06-06 14:00:00,105.65,105.7,105.64,105.66,15469.0,93.5231,93.5674,93.5143,93.532,15469.0
2018-06-06 14:30:00,105.69,106.06,105.6,106.01,23342.0,93.5585,93.8861,93.4789,93.8418,23342.0
2018-06-06 15:00:00,106.01,106.35,106.0,106.26,36256.0,93.8418,94.1428,93.833,94.0631,36256.0
2018-06-06 15:30:00,106.29,106.51,106.17,106.5,102105.0,94.0897,94.2844,93.9834,94.2756,102105.0
2018-06-07 09:30:00,106.67,107.03,106.24,106.24,29054.0,94.4261,94.7447,94.0454,94.0454,29054.0
2018-06-07 10:00:00,106.25,106.72,106.21,106.69,33420.0,94.0543,94.4703,94.0189,94.4438,33420.0
2018-06-07 10:30:00,106.72,106.79,106.18,106.22,43121.0,94.4703,94.5323,93.9923,94.0277,43121.0
2018-06-07 11:00:00,106.22,106.3,105.84,106.27,42330.0,94.0277,94.0985,93.6913,94.072,42330.0
2018-06-07 11:30:00,106.32,106.69,106.24,106.25,18923.0,94.1162,94.4438,94.0454,94.0543,18923.0
2018-06-07 12:00:00,106.26,106.6,106.26,106.56,8983.0,94.0631,94.3641,94.0631,94.3287,8983.0
2018-06-07 12:30:00,106.54,106.54,106.11,106.3,27332.0,94.311,94.311,93.9303,94.0985,27332.0
2018-06-07 13:00:00,106.34,106.47,106.32,106.34,17443.0,94.1339,94.249,94.1162,94.1339,17443.0
2018-06-07 13:30:00,106.33,106.58,106.14,106.52,19306.0,94.1251,94.3464,93.9569,94.2933,19306.0
2018-06-07 14:00:00,106.5,106.62,106.42,106.57,16062.0,94.2756,94.3818,94.2047,94.3375,16062.0
2018-06-07 14:30:00,106.55,106.61,106.38,106.42,24656.0,94.3198,94.3729,94.1693,94.2047,24656.0
2018-06-07 15:00:00,106.44,106.44,106.16,106.35,31182.0,94.2225,94.2225,93.9746,94.1428,31182.0
2018-06-07 15:30:00,106.34,106.56,106.26,106.31,84757.0,94.1339,94.3287,94.0631,94.1074,84757.0
2018-06-08 09:30:00,106.2,106.45,106.01,106.27,15564.0,94.01,94.2313,93.8418,94.072,15564.0
2018-06-08 10:00:00,106.2,106.38,105.99,106.28,12562.0,94.01,94.1693,93.8241,94.0808,12562.0
2018-06-08 10:30:00,106.27,106.49,106.21,106.44,12120.0,94.072,94.2667,94.0189,94.2225,12120.0
2018-06-08 11:00:00,106.43,106.85,106.35,106.85,34903.0,94.2136,94.5854,94.1428,94.5854,34903.0
2018-06-08 11:30:00,106.88,107.16,106.78,107.12,17163.0,94.6119,94.8598,94.5234,94.8244,17163.0
2018-06-08 12:00:00,107.14,107.45,107.08,107.45,9599.0,94.8421,95.1165,94.789,95.1165,9599.0
2018-06-08 12:30:00,107.43,107.55,107.22,107.25,7479.0,95.0988,95.205,94.9129,94.9395,7479.0
2018-06-08 13:00:00,107.29,107.57,107.29,107.49,15107.0,94.9749,95.2227,94.9749,95.1519,15107.0
2018-06-08 13:30:00,107.54,107.6,107.34,107.43,10857.0,95.1962,95.2493,95.0191,95.0988,10857.0
2018-06-08 14:00:00,107.44,107.58,107.34,107.55,15893.0,95.1077,95.2316,95.0191,95.205,15893.0
2018-06-08 14:30:00,107.55,107.84,107.55,107.72,31564.0,95.205,95.4618,95.205,95.3555,31564.0
2018-06-08 15:00:00,107.73,107.85,107.64,107.71,21745.0,95.3644,95.4706,95.2847,95.3467,21745.0
2018-06-08 15:30:00,107.73,108.18,107.7,108.03,115130.0,95.3644,95.7627,95.3378,95.6299,115130.0
2018-06-11 09:30:00,108.27,108.65,107.9,108.27,25661.0,95.8424,96.1788,95.5149,95.8424,25661.0
2018-06-11 10:00:00,108.23,108.55,108.23,108.31,17864.0,95.807,96.0903,95.807,95.8778,17864.0
2018-06-11 10:30:00,108.27,108.31,107.73,107.73,23431.0,95.8424,95.8778,95.3644,95.3644,23431.0
2018-06-11 11:00:00,107.8,107.89,107.72,107.87,13804.0,95.4263,95.506,95.3555,95.4883,13804.0
2018-06-11 11:30:00,107.83,108.1,107.83,108.09,16658.0,95.4529,95.6919,95.4529,95.6831,16658.0
2018-06-11 12:00:00,108.07,108.14,107.95,108.14,14760.0,95.6654,95.7273,95.5591,95.7273,14760.0
2018-06-11 12:30:00,108.16,108.22,108.03,108.08,13965.0,95.745,95.7981,95.6299,95.6742,13965.0
2018-06-11 13:00:00,108.1,108.18,108.05,108.14,15460.0,95.6919,95.7627,95.6477,95.7273,15460.0
2018-06-11 13:30:00,108.14,108.22,108.07,108.07,8950.0,95.7273,95.7981,95.6654,95.6654,8950.0
2018-06-11 14:00:00,108.11,108.11,107.91,107.96,10979.0,95.7008,95.7008,95.5237,95.568,10979.0
2018-06-11 14:30:00,107.96,108.12,107.76,107.87,14776.0,95.568,95.7096,95.3909,95.4883,14776.0
2018-06-11 15:00:00,107.9,108.03,107.87,107.96,11415.0,95.5149,95.6299,95.4883,95.568,11415.0
2018-06-11 15:30:00,107.97,107.98,107.71,107.73,57653.0,95.5768,95.5857,95.3467,95.3644,57653.0
2018-06-12 09:30:00,107.97,108.01,106.73,106.95,23702.0,95.5768,95.6122,94.4792,94.6739,23702.0
2018-06-12 10:00:00,107.02,107.15,106.74,107.01,30382.0,94.7359,94.851,94.488,94.727,30382.0
2018-06-12 10:30:00,106.97,107.0,106.65,106.81,17174.0,94.6916,94.7182,94.4083,94.55,17174.0
2018-06-12 11:00:00,106.84,107.01,106.72,106.8,16205.0,94.5765,94.727,94.4703,94.5411,16205.0
2018-06-12 11:30:00,106.87,107.18,106.8,107.08,10788.0,94.6031,94.8775,94.5411,94.789,10788.0
2018-06-12 12:00:00,107.09,107.36,107.06,107.32,8633.0,94.7978,95.0369,94.7713,95.0014,8633.0
2018-06-12 12:30:00,107.27,107.28,107.05,107.13,10612.0,94.9572,94.966,94.7624,94.8333,10612.0
2018-06-12 13:00:00,107.15,107.2,107.02,107.1,9839.0,94.851,94.8952,94.7359,94.8067,9839.0
2018-06-12 13:30:00,107.13,107.21,107.03,107.21,10507.0,94.8333,94.9041,94.7447,94.9041,10507.0
2018-06-12 14:00:00,107.22,107.23,107.01,107.01,7800.0,94.9129,94.9218,94.727,94.727,7800.0
2018-06-12 14:30:00,106.95,107.16,106.93,107.08,15417.0,94.6739,94.8598,94.6562,94.789,15417.0
2018-06-12 15:00:00,107.12,107.28,107.12,107.25,15555.0,94.8244,94.966,94.8244,94.9395,15555.0
2018-06-12 15:30:00,107.25,107.45,107.22,107.41,62474.0,94.9395,95.1165,94.9129,95.0811,62474.0
2018-06-13 09:30:00,107.5,107.97,107.31,107.64,24698.0,95.1608,95.5768,94.9926,95.2847,24698.0
2018-06-13 10:00:00,107.59,107.62,107.09,107.19,21274.0,95.2405,95.267,94.7978,94.8864,21274.0
2018-06-13 10:30:00,107.15,107.15,106.94,107.07,23460.0,94.851,94.851,94.6651,94.7801,23460.0
2018-06-13 11:00:00,107.1,107.31,107.05,107.2,10721.0,94.8067,94.9926,94.7624,94.8952,10721.0
2018-06-13 11:30:00,107.2,107.2,106.99,106.99,10735.0,94.8952,94.8952,94.7093,94.7093,10735.0
2018-06-13 12:00:00,107.01,107.04,106.93,107.02,13989.0,94.727,94.7536,94.6562,94.7359,13989.0
2018-06-13 12:30:00,107.01,107.16,106.91,106.91,14416.0,94.727,94.8598,94.6385,94.6385,14416.0
2018-06-13 13:00:00,106.89,106.92,106.79,106.88,37862.0,94.6208,94.6474,94.5323,94.6119,37862.0
2018-06-13 13:30:00,106.87,107.08,106.86,107.07,11182.0,94.6031,94.789,94.5942,94.7801,11182.0
2018-06-13 14:00:00,106.99,106.99,106.65,106.83,17846.0,94.7093,94.7093,94.4083,94.5677,17846.0
2018-06-13 14:30:00,106.78,106.97,106.67,106.97,14285.0,94.5234,94.6916,94.4261,94.6916,14285.0
2018-06-13 15:00:00,106.97,107.09,106.84,106.88,17147.0,94.6916,94.7978,94.5765,94.6119,17147.0
2018-06-13 15:30:00,106.86,106.87,106.52,106.56,67542.0,94.5942,94.6031,94.2933,94.3287,67542.0
2018-06-14 09:30:00,107.05,107.08,106.4,106.4,35956.0,94.7624,94.789,94.187,94.187,35956.0
2018-06-14 10:00:00,106.47,106.59,106.17,106.38,24157.0,94.249,94.3552,93.9834,94.1693,24157.0
2018-06-14 10:30:00,106.44,106.52,106.21,106.27,43228.0,94.2225,94.2933,94.0189,94.072,43228.0
2018-06-14 11:00:00,106.24,106.33,106.03,106.2,27147.0,94.0454,94.1251,93.8595,94.01,27147.0
2018-06-14 11:30:00,106.2,106.24,105.99,106.2,38421.0,94.01,94.0454,93.8241,94.01,38421.0
2018-06-14 12:00:00,106.2,106.39,106.2,106.31,8118.0,94.01,94.1782,94.01,94.1074,8118.0
2018-06-14 12:30:00,106.35,106.36,106.14,106.2,13306.0,94.1428,94.1516,93.9569,94.01,13306.0
2018-06-14 13:00:00,106.2,106.24,106.14,106.22,9546.0,94.01,94.0454,93.9569,94.0277,9546.0
2018-06-14 13:30:00,106.24,106.24,105.99,106.13,15660.0,94.0454,94.0454,93.8241,93.948,15660.0
2018-06-14 14:00:00,106.12,106.17,105.87,105.99,13897.0,93.9392,93.9834,93.7179,93.8241,13897.0
2018-06-14 14:30:00,106.0,106.19,105.98,106.15,20614.0,93.833,94.0011,93.8153,93.9657,20614.0
2018-06-14 15:00:00,106.19,106.44,106.14,106.4,29132.0,94.0011,94.2225,93.9569,94.187,29132.0
2018-06-14 15:30:00,106.41,106.53,106.19,106.28,89986.0,94.1959,94.3021,94.0011,94.0808,89986.0
2018-06-15 09:30:00,105.9,106.07,105.55,105.77,115120.0,93.7444,93.8949,93.4346,93.6294,115120.0
2018-06-15 10:00:00,105.77,106.01,105.57,105.69,10443.0,93.6294,93.8418,93.4523,93.5585,10443.0
2018-06-15 10:30:00,105.65,105.65,105.04,105.16,15842.0,93.5231,93.5231,92.9831,93.0894,15842.0
2018-06-15 11:00:00,105.19,105.25,104.96,104.96,13113.0,93.1159,93.169,92.9123,92.9123,13113.0
2018-06-15 11:30:00,104.95,105.16,104.95,105.08,23302.0,92.9035,93.0894,92.9035,93.0186,23302.0
2018-06-15 12:00:00,105.07,105.07,104.94,104.99,11780.0,93.0097,93.0097,92.8946,92.9389,11780.0
2018-06-15 12:30:00,105.01,105.13,104.94,105.1,9780.0,92.9566,93.0628,92.8946,93.0363,9780.0
2018-06-15 13:00:00,105.11,105.21,105.07,105.1,6977.0,93.0451,93.1336,93.0097,93.0363,6977.0
2018-06-15 13:30:00,105.08,105.26,105.01,105.21,23148.0,93.0186,93.1779,92.9566,93.1336,23148.0
2018-06-15 14:00:00,105.22,105.63,105.17,105.63,15383.0,93.1425,93.5054,93.0982,93.5054,15383.0
2018-06-15 14:30:00,105.69,105.85,105.67,105.83,13284.0,93.5585,93.7002,93.5408,93.6825,13284.0
2018-06-15 15:00:00,105.82,105.87,105.75,105.82,14649.0,93.6736,93.7179,93.6117,93.6736,14649.0
2018-06-15 15:30:00,105.84,106.09,105.61,105.94,152354.0,93.6913,93.9126,93.4877,93.7798,152354.0
2018-06-18 09:30:00,105.61,105.84,105.0,105.09,22073.0,93.4877,93.6913,92.9477,93.0274,22073.0
2018-06-18 10:00:00,105.38,105.46,105.19,105.23,20052.0,93.2841,93.3549,93.1159,93.1513,20052.0
2018-06-18 10:30:00,105.25,105.71,105.18,105.32,12326.0,93.169,93.5762,93.1071,93.231,12326.0
2018-06-18 11:00:00,105.36,105.69,105.36,105.51,9890.0,93.2664,93.5585,93.2664,93.3992,9890.0
2018-06-18 11:30:00,105.53,105.72,105.46,105.57,11239.0,93.4169,93.5851,93.3549,93.4523,11239.0
2018-06-18 12:00:00,105.56,105.65,105.49,105.51,7909.0,93.4435,93.5231,93.3815,93.3992,7909.0
2018-06-18 12:30:00,105.52,105.56,105.29,105.5,15487.0,93.4081,93.4435,93.2045,93.3903,15487.0
2018-06-18 13:00:00,105.54,105.62,105.45,105.46,8696.0,93.4258,93.4966,93.3461,93.3549,8696.0
2018-06-18 13:30:00,105.46,105.56,105.33,105.47,11003.0,93.3549,93.4435,93.2399,93.3638,11003.0
2018-06-18 14:00:00,105.45,105.72,105.37,105.71,14598.0,93.3461,93.5851,93.2753,93.5762,14598.0
2018-06-18 14:30:00,105.7,105.71,105.28,105.3,19576.0,93.5674,93.5762,93.1956,93.2133,19576.0
2018-06-18 15:00:00,105.3,105.35,105.13,105.2,25161.0,93.2133,93.2576,93.0628,93.1248,25161.0
2018-06-18 15:30:00,105.2,105.26,105.11,105.14,93306.0,93.1248,93.1779,93.0451,93.0717,93306.0
2018-06-19 09:30:00,104.37,104.37,102.87,102.93,56142.0,92.3901,92.3901,91.0622,91.1153,56142.0
2018-06-19 10:00:00,102.95,103.07,101.87,102.17,58933.0,91.133,91.2393,90.177,90.4426,58933.0
2018-06-19 10:30:00,102.2,102.61,102.2,102.43,21879.0,90.4691,90.8321,90.4691,90.6727,21879.0
2018-06-19 11:00:00,102.45,102.72,102.4,102.47,36451.0,90.6904,90.9294,90.6462,90.7081,36451.0
2018-06-19 11:30:00,102.45,102.61,102.09,102.44,39776.0,90.6904,90.8321,90.3718,90.6816,39776.0
2018-06-19 12:00:00,102.39,102.47,102.21,102.42,29260.0,90.6373,90.7081,90.478,90.6639,29260.0
2018-06-19 12:30:00,102.42,102.46,102.23,102.45,26232.0,90.6639,90.6993,90.4957,90.6904,26232.0
2018-06-19 13:00:00,102.49,102.59,102.21,102.21,17643.0,90.7258,90.8144,90.478,90.478,17643.0
2018-06-19 13:30:00,102.21,102.4,102.15,102.26,23499.0,90.478,90.6462,90.4249,90.5222,23499.0
2018-06-19 14:00:00,102.26,102.5,102.16,102.34,33246.0,90.5222,90.7347,90.4337,90.5931,33246.0
2018-06-19 14:30:00,102.34,102.4,102.11,102.29,34671.0,90.5931,90.6462,90.3895,90.5488,34671.0
2018-06-19 15:00:00,102.34,102.4,102.11,102.11,60153.0,90.5931,90.6462,90.3895,90.3895,60153.0
2018-06-19 15:30:00,102.11,102.17,101.93,102.07,131693.0,90.3895,90.4426,90.2301,90.3541,131693.0
2018-06-20 09:30:00,102.2,102.2,101.45,101.52,24611.0,90.4691,90.4691,89.8052,89.8672,24611.0
2018-06-20 10:00:00,101.57,101.65,101.27,101.4,39169.0,89.9114,89.9823,89.6459,89.761,39169.0
2018-06-20 10:30:00,101.39,101.69,101.15,101.47,32802.0,89.7521,90.0177,89.5397,89.8229,32802.0
2018-06-20 11:00:00,101.42,101.51,101.0,101.45,45467.0,89.7787,89.8583,89.4069,89.8052,45467.0
2018-06-20 11:30:00,101.47,101.51,101.2,101.47,21146.0,89.8229,89.8583,89.5839,89.8229,21146.0
2018-06-20 12:00:00,101.53,101.77,101.43,101.68,17073.0,89.876,90.0885,89.7875,90.0088,17073.0
2018-06-20 12:30:00,101.73,101.96,101.72,101.89,19372.0,90.0531,90.2567,90.0442,90.1947,19372.0
2018-06-20 13:00:00,101.88,101.9,101.71,101.77,20729.0,90.1859,90.2036,90.0354,90.0885,20729.0
2018-06-20 13:30:00,101.78,101.92,101.73,101.92,31370.0,90.0973,90.2213,90.0531,90.2213,31370.0
2018-06-20 14:00:00,101.98,102.17,101.91,102.13,29493.0,90.2744,90.4426,90.2124,90.4072,29493.0
2018-06-20 14:30:00,102.11,102.17,101.75,101.77,17526.0,90.3895,90.4426,90.0708,90.0885,17526.0
2018-06-20 15:00:00,101.74,101.76,101.58,101.67,25055.0,90.0619,90.0796,89.9203,90.0,25055.0
2018-06-20 15:30:00,101.67,101.68,101.41,101.54,75117.0,90.0,90.0088,89.7698,89.8849,75117.0
2018-06-21 09:30:00,101.48,101.54,100.78,101.08,34137.0,89.8318,89.8849,89.2121,89.4777,34137.0
2018-06-21 10:00:00,101.03,101.05,100.55,100.64,17009.0,89.4334,89.4511,89.0085,89.0882,17009.0
2018-06-21 10:30:00,100.7,100.86,100.38,100.66,55224.0,89.1413,89.2829,88.858,89.1059,55224.0
2018-06-21 11:00:00,100.62,100.92,100.49,100.52,29023.0,89.0705,89.3361,88.9554,88.982,29023.0
2018-06-21 11:30:00,100.55,100.73,100.46,100.63,21032.0,89.0085,89.1679,88.9289,89.0793,21032.0
2018-06-21 12:00:00,100.67,100.69,100.37,100.52,12341.0,89.1148,89.1325,88.8492,88.982,12341.0
2018-06-21 12:30:00,100.49,100.55,100.29,100.29,8690.0,88.9554,89.0085,88.7784,88.7784,8690.0
2018-06-21 13:00:00,100.28,100.41,100.15,100.32,14637.0,88.7695,88.8846,88.6544,88.8049,14637.0
2018-06-21 13:30:00,100.36,100.52,100.3,100.5,11033.0,88.8403,88.982,88.7872,88.9643,11033.0
2018-06-21 14:00:00,100.53,100.73,100.46,100.7,15858.0,88.9908,89.1679,88.9289,89.1413,15858.0
2018-06-21 14:30:00,100.69,100.73,100.48,100.5,15116.0,89.1325,89.1679,88.9466,88.9643,15116.0
2018-06-21 15:00:00,100.48,100.55,100.17,100.39,18419.0,88.9466,89.0085,88.6721,88.8669,18419.0
2018-06-21 15:30:00,100.38,100.4,100.01,100.23,119147.0,88.858,88.8757,88.5305,88.7253,119147.0
2018-06-22 09:30:00,100.67,100.96,100.41,100.53,28861.0,89.1148,89.3715,88.8846,88.9908,28861.0
2018-06-22 10:00:00,100.51,100.99,100.51,100.71,14986.0,88.9731,89.398,88.9731,89.1502,14986.0
2018-06-22 10:30:00,100.72,100.88,100.58,100.83,24666.0,89.159,89.3006,89.0351,89.2564,24666.0
2018-06-22 11:00:00,100.81,100.84,100.48,100.62,17783.0,89.2387,89.2652,88.9466,89.0705,17783.0
2018-06-22 11:30:00,100.56,100.63,100.16,100.19,19347.0,89.0174,89.0793,88.6633,88.6898,19347.0
2018-06-22 12:00:00,100.15,100.42,100.13,100.29,12790.0,88.6544,88.8934,88.6367,88.7784,12790.0
2018-06-22 12:30:00,100.29,100.29,99.94,100.1,35359.0,88.7784,88.7784,88.4685,88.6102,35359.0
2018-06-22 13:00:00,100.16,100.42,100.16,100.4,9056.0,88.6633,88.8934,88.6633,88.8757,9056.0
2018-06-22 13:30:00,100.37,100.4,100.25,100.3,16633.0,88.8492,88.8757,88.743,88.7872,16633.0
2018-06-22 14:00:00,100.29,100.37,100.02,100.02,8319.0,88.7784,88.8492,88.5394,88.5394,8319.0
2018-06-22 14:30:00,100.06,100.18,100.02,100.09,18350.0,88.5748,88.681,88.5394,88.6013,18350.0
2018-06-22 15:00:00,100.09,100.36,100.03,100.25,36757.0,88.6013,88.8403,88.5482,88.743,36757.0
2018-06-22 15:30:00,100.23,100.62,100.18,100.25,121409.0,88.7253,89.0705,88.681,88.743,121409.0
2018-06-25 09:30:00,100.02,100.76,100.02,100.61,64076.0,88.5394,89.1944,88.5394,89.0616,64076.0
2018-06-25 10:00:00,100.61,100.83,100.23,100.73,38339.0,89.0616,89.2564,88.7253,89.1679,38339.0
2018-06-25 10:30:00,100.72,101.15,100.72,101.09,20929.0,89.159,89.5397,89.159,89.4865,20929.0
2018-06-25 11:00:00,101.11,101.31,101.0,101.08,50317.0,89.5042,89.6813,89.4069,89.4777,50317.0
2018-06-25 11:30:00,101.05,101.41,100.72,101.41,34357.0,89.4511,89.7698,89.159,89.7698,34357.0
2018-06-25 12:00:00,101.38,101.46,100.94,101.24,27040.0,89.7433,89.8141,89.3538,89.6193,27040.0
2018-06-25 12:30:00,101.28,101.48,101.1,101.48,33210.0,89.6547,89.8318,89.4954,89.8318,33210.0
2018-06-25 13:00:00,101.42,101.54,101.25,101.41,17004.0,89.7787,89.8849,89.6282,89.7698,17004.0
2018-06-25 13:30:00,101.42,101.65,101.37,101.43,17777.0,89.7787,89.9823,89.7344,89.7875,17777.0
2018-06-25 14:00:00,101.44,101.44,101.2,101.41,34407.0,89.7964,89.7964,89.5839,89.7698,34407.0
2018-06-25 14:30:00,101.38,101.47,100.78,100.96,60189.0,89.7433,89.8229,89.2121,89.3715,60189.0
2018-06-25 15:00:00,101.02,101.28,100.82,101.19,41697.0,89.4246,89.6547,89.2475,89.5751,41697.0
2018-06-25 15:30:00,101.17,102.12,101.06,101.92,216979.0,89.5574,90.3983,89.46,90.2213,216979.0
2018-06-26 09:30:00,101.85,102.5,101.7,102.08,43330.0,90.1593,90.7347,90.0265,90.3629,43330.0
2018-06-26 10:00:00,102.09,102.98,102.09,102.87,64252.0,90.3718,91.1596,90.3718,91.0622,64252.0
2018-06-26 10:30:00,102.87,103.16,102.75,102.84,48124.0,91.0622,91.3189,90.956,91.0357,48124.0
2018-06-26 11:00:00,102.84,102.94,102.4,102.44,49077.0,91.0357,91.1242,90.6462,90.6816,49077.0
2018-06-26 11:30:00,102.43,102.5,102.28,102.32,19367.0,90.6727,90.7347,90.54,90.5754,19367.0
2018-06-26 12:00:00,102.35,102.4,102.17,102.31,22498.0,90.6019,90.6462,90.4426,90.5665,22498.0
2018-06-26 12:30:00,102.33,102.44,102.23,102.35,28214.0,90.5842,90.6816,90.4957,90.6019,28214.0
2018-06-26 13:00:00,102.35,102.64,102.27,102.55,26795.0,90.6019,90.8586,90.5311,90.779,26795.0
2018-06-26 13:30:00,102.54,102.54,102.32,102.35,20185.0,90.7701,90.7701,90.5754,90.6019,20185.0
2018-06-26 14:00:00,102.33,102.38,102.13,102.17,24452.0,90.5842,90.6285,90.4072,90.4426,24452.0
2018-06-26 14:30:00,102.16,102.26,102.02,102.03,33509.0,90.4337,90.5222,90.3098,90.3186,33509.0
2018-06-26 15:00:00,102.04,102.14,101.87,101.92,41700.0,90.3275,90.416,90.177,90.2213,41700.0
2018-06-26 15:30:00,101.91,102.01,101.51,101.6,124030.0,90.2124,90.3009,89.8583,89.938,124030.0
2018-06-27 09:30:00,101.63,101.63,100.99,101.51,20415.0,89.9646,89.9646,89.398,89.8583,20415.0
2018-06-27 10:00:00,101.57,102.21,101.32,102.14,23808.0,89.9114,90.478,89.6901,90.416,23808.0
2018-06-27 10:30:00,102.15,102.58,102.06,102.34,26419.0,90.4249,90.8055,90.3452,90.5931,26419.0
2018-06-27 11:00:00,102.3,102.41,101.91,102.05,20183.0,90.5577,90.655,90.2124,90.3364,20183.0
2018-06-27 11:30:00,101.99,102.19,101.92,102.11,13476.0,90.2832,90.4603,90.2213,90.3895,13476.0
2018-06-27 12:00:00,102.09,102.17,101.9,101.91,14223.0,90.3718,90.4426,90.2036,90.2124,14223.0
2018-06-27 12:30:00,101.94,102.01,101.76,101.84,25592.0,90.239,90.3009,90.0796,90.1505,25592.0
2018-06-27 13:00:00,101.86,101.89,101.57,101.72,18236.0,90.1682,90.1947,89.9114,90.0442,18236.0
2018-06-27 13:30:00,101.74,101.82,101.42,101.56,44507.0,90.0619,90.1328,89.7787,89.9026,44507.0
2018-06-27 14:00:00,101.53,101.53,100.9,100.99,47654.0,89.876,89.876,89.3184,89.398,47654.0
2018-06-27 14:30:00,100.91,101.12,100.75,100.8,27955.0,89.3272,89.5131,89.1856,89.2298,27955.0
2018-06-27 15:00:00,100.78,100.94,100.52,100.85,40628.0,89.2121,89.3538,88.982,89.2741,40628.0
2018-06-27 15:30:00,100.85,100.91,100.32,100.33,80126.0,89.2741,89.3272,88.8049,88.8138,80126.0
2018-06-28 09:30:00,100.36,100.51,99.66,100.51,38694.0,88.8403,88.9731,88.2207,88.9731,38694.0
2018-06-28 10:00:00,100.35,100.79,100.33,100.57,29557.0,88.8315,89.221,88.8138,89.0262,29557.0
2018-06-28 10:30:00,100.55,100.62,100.24,100.61,25569.0,89.0085,89.0705,88.7341,89.0616,25569.0
2018-06-28 11:00:00,100.63,100.63,100.02,100.3,22433.0,89.0793,89.0793,88.5394,88.7872,22433.0
2018-06-28 11:30:00,100.26,100.52,100.25,100.52,29088.0,88.7518,88.982,88.743,88.982,29088.0
2018-06-28 12:00:00,100.54,100.54,100.25,100.29,13974.0,88.9997,88.9997,88.743,88.7784,13974.0
2018-06-28 12:30:00,100.31,100.32,100.18,100.28,15186.0,88.7961,88.8049,88.681,88.7695,15186.0
2018-06-28 13:00:00,100.28,100.5,100.26,100.49,12099.0,88.7695,88.9643,88.7518,88.9554,12099.0
2018-06-28 13:30:00,100.5,100.5,100.29,100.46,10922.0,88.9643,88.9643,88.7784,88.9289,10922.0
2018-06-28 14:00:00,100.47,100.65,100.43,100.56,17438.0,88.9377,89.097,88.9023,89.0174,17438.0
2018-06-28 14:30:00,100.58,100.95,100.46,100.95,21923.0,89.0351,89.3626,88.9289,89.3626,21923.0
2018-06-28 15:00:00,100.97,101.08,100.82,100.82,24937.0,89.3803,89.4777,89.2475,89.2475,24937.0
2018-06-28 15:30:00,100.82,100.82,100.5,100.64,94398.0,89.2475,89.2475,88.9643,89.0882,94398.0
2018-06-29 09:30:00,100.92,101.98,100.92,101.94,20389.0,89.3361,90.2744,89.3361,90.239,20389.0
2018-06-29 10:00:00,101.93,102.6,101.88,102.47,23146.0,90.2301,90.8232,90.1859,90.7081,23146.0
2018-06-29 10:30:00,102.36,102.6,102.27,102.41,16982.0,90.6108,90.8232,90.5311,90.655,16982.0
2018-06-29 11:00:00,102.42,102.62,102.26,102.43,30464.0,90.6639,90.8409,90.5222,90.6727,30464.0
2018-06-29 11:30:00,102.41,102.43,102.22,102.22,12716.0,90.655,90.6727,90.4868,90.4868,12716.0
2018-06-29 12:00:00,102.23,102.54,102.21,102.5,12305.0,90.4957,90.7701,90.478,90.7347,12305.0
2018-06-29 12:30:00,102.5,102.62,102.39,102.61,12780.0,90.7347,90.8409,90.6373,90.8321,12780.0
2018-06-29 13:00:00,102.57,102.86,102.57,102.78,13527.0,90.7967,91.0534,90.7967,90.9826,13527.0
2018-06-29 13:30:00,102.73,103.07,102.73,102.94,21291.0,90.9383,91.2393,90.9383,91.1242,21291.0
2018-06-29 14:00:00,102.93,102.94,102.79,102.92,19790.0,91.1153,91.1242,90.9914,91.1065,19790.0
2018-06-29 14:30:00,102.93,102.93,102.66,102.8,16921.0,91.1153,91.1153,90.8763,91.0003,16921.0
2018-06-29 15:00:00,102.81,102.93,102.44,102.57,30139.0,91.0091,91.1153,90.6816,90.7967,30139.0
2018-06-29 15:30:00,102.53,102.59,102.02,102.09,104099.0,90.7613,90.8144,90.3098,90.3718,104099.0
2018-07-02 09:30:00,101.52,101.66,100.5,100.53,31472.0,89.8672,89.9911,88.9643,88.9908,31472.0
2018-07-02 10:00:00,100.59,100.88,100.42,100.69,19018.0,89.0439,89.3006,88.8934,89.1325,19018.0
2018-07-02 10:30:00,100.7,100.82,100.6,100.68,17658.0,89.1413,89.2475,89.0528,89.1236,17658.0
2018-07-02 11:00:00,100.67,100.86,100.4,100.7,26591.0,89.1148,89.2829,88.8757,89.1413,26591.0
2018-07-02 11:30:00,100.7,100.75,100.21,100.21,19683.0,89.1413,89.1856,88.7076,88.7076,19683.0
2018-07-02 12:00:00,100.19,100.28,99.76,99.92,25318.0,88.6898,88.7695,88.3092,88.4508,25318.0
2018-07-02 12:30:00,99.89,100.39,99.89,100.32,40547.0,88.4243,88.8669,88.4243,88.8049,40547.0
2018-07-02 13:00:00,100.27,100.27,99.99,100.02,24172.0,88.7607,88.7607,88.5128,88.5394,24172.0
2018-07-02 13:30:00,100.03,100.39,99.97,100.22,16612.0,88.5482,88.8669,88.4951,88.7164,16612.0
2018-07-02 14:00:00,100.22,100.47,100.16,100.35,18407.0,88.7164,88.9377,88.6633,88.8315,18407.0
2018-07-02 14:30:00,100.36,100.49,100.03,100.03,44372.0,88.8403,88.9554,88.5482,88.5482,44372.0
2018-07-02 15:00:00,100.08,100.54,99.96,100.5,34400.0,88.5925,88.9997,88.4862,88.9643,34400.0
2018-07-02 15:30:00,100.48,100.6,100.32,100.52,95424.0,88.9466,89.0528,88.8049,88.982,95424.0
2018-07-03 09:30:00,101.02,101.55,100.46,100.96,27859.0,89.4246,89.8937,88.9289,89.3715,27859.0
2018-07-03 10:00:00,101.01,101.3,100.85,101.21,35037.0,89.4157,89.6724,89.2741,89.5928,35037.0
2018-07-03 10:30:00,101.24,101.24,100.73,100.81,36116.0,89.6193,89.6193,89.1679,89.2387,36116.0
2018-07-03 11:00:00,100.81,101.06,100.54,100.98,29213.0,89.2387,89.46,88.9997,89.3892,29213.0
2018-07-03 11:30:00,101.01,101.36,100.52,100.95,43961.0,89.4157,89.7256,88.982,89.3626,43961.0
2018-07-03 12:00:00,100.95,101.02,100.57,100.6,24015.0,89.3626,89.4246,89.0262,89.0528,24015.0
2018-07-03 12:30:00,100.57,100.61,100.04,100.24,52931.0,89.0262,89.0616,88.5571,88.7341,52931.0
2018-07-05 09:30:00,100.67,100.89,100.13,100.2,18225.0,89.1148,89.3095,88.6367,88.6987,18225.0
2018-07-05 10:00:00,100.25,100.53,100.17,100.42,16893.0,88.743,88.9908,88.6721,88.8934,16893.0
2018-07-05 10:30:00,100.41,100.56,100.19,100.41,23438.0,88.8846,89.0174,88.6898,88.8846,23438.0
2018-07-05 11:00:00,100.36,100.54,100.19,100.35,19005.0,88.8403,88.9997,88.6898,88.8315,19005.0
2018-07-05 11:30:00,100.32,100.57,100.28,100.28,23190.0,88.8049,89.0262,88.7695,88.7695,23190.0
2018-07-05 12:00:00,100.31,100.47,100.23,100.36,15382.0,88.7961,88.9377,88.7253,88.8403,15382.0
2018-07-05 12:30:00,100.33,100.39,100.18,100.35,12587.0,88.8138,88.8669,88.681,88.8315,12587.0
2018-07-05 13:00:00,100.36,100.48,100.3,100.3,15813.0,88.8403,88.9466,88.7872,88.7872,15813.0
2018-07-05 13:30:00,100.31,100.4,100.26,100.37,15331.0,88.7961,88.8757,88.7518,88.8492,15331.0
2018-07-05 14:00:00,100.37,100.53,100.01,100.22,24060.0,88.8492,88.9908,88.5305,88.7164,24060.0
2018-07-05 14:30:00,100.24,100.34,100.11,100.24,22751.0,88.7341,88.8226,88.619,88.7341,22751.0
2018-07-05 15:00:00,100.22,100.48,100.21,100.34,38689.0,88.7164,88.9466,88.7076,88.8226,38689.0
2018-07-05 15:30:00,100.32,100.64,100.26,100.51,132859.0,88.8049,89.0882,88.7518,88.9731,132859.0
2018-07-06 09:30:00,100.64,100.64,100.16,100.16,12676.0,89.0882,89.0882,88.6633,88.6633,12676.0
2018-07-06 10:00:00,100.25,100.47,99.99,100.45,16836.0,88.743,88.9377,88.5128,88.92,16836.0
2018-07-06 10:30:00,100.59,100.82,100.44,100.72,15210.0,89.0439,89.2475,88.9112,89.159,15210.0
2018-07-06 11:00:00,100.74,100.96,100.66,100.69,23038.0,89.1767,89.3715,89.1059,89.1325,23038.0
2018-07-06 11:30:00,100.73,101.0,100.73,100.92,16929.0,89.1679,89.4069,89.1679,89.3361,16929.0
2018-07-06 12:00:00,101.01,101.11,100.91,100.95,10428.0,89.4157,89.5042,89.3272,89.3626,10428.0
2018-07-06 12:30:00,100.94,101.04,100.91,100.96,10333.0,89.3538,89.4423,89.3272,89.3715,10333.0
2018-07-06 13:00:00,100.98,101.23,100.98,101.15,20280.0,89.3892,89.6105,89.3892,89.5397,20280.0
2018-07-06 13:30:00,101.13,101.26,101.12,101.25,7398.0,89.522,89.637,89.5131,89.6282,7398.0
2018-07-06 14:00:00,101.22,101.36,101.18,101.3,15904.0,89.6016,89.7256,89.5662,89.6724,15904.0
2018-07-06 14:30:00,101.33,101.36,101.23,101.34,10207.0,89.699,89.7256,89.6105,89.7078,10207.0
2018-07-06 15:00:00,101.34,101.43,101.3,101.36,14530.0,89.7078,89.7875,89.6724,89.7256,14530.0
2018-07-06 15:30:00,101.33,101.33,100.96,101.06,53224.0,89.699,89.699,89.3715,89.46,53224.0
2018-07-09 09:30:00,101.5,102.14,101.5,102.06,14220.0,89.8495,90.416,89.8495,90.3452,14220.0
2018-07-09 10:00:00,101.94,102.05,101.76,101.93,11082.0,90.239,90.3364,90.0796,90.2301,11082.0
2018-07-09 10:30:00,101.97,102.4,101.97,102.4,10174.0,90.2655,90.6462,90.2655,90.6462,10174.0
2018-07-09 11:00:00,102.36,102.38,102.07,102.07,9393.0,90.6108,90.6285,90.3541,90.3541,9393.0
2018-07-09 11:30:00,102.1,102.55,102.06,102.5,20396.0,90.3806,90.779,90.3452,90.7347,20396.0
2018-07-09 12:00:00,102.54,102.76,102.38,102.39,21667.0,90.7701,90.9649,90.6285,90.6373,21667.0
2018-07-09 12:30:00,102.36,102.42,102.22,102.25,7725.0,90.6108,90.6639,90.4868,90.5134,7725.0
2018-07-09 13:00:00,102.22,102.25,102.08,102.16,8774.0,90.4868,90.5134,90.3629,90.4337,8774.0
2018-07-09 13:30:00,102.18,102.28,102.16,102.25,11725.0,90.4514,90.54,90.4337,90.5134,11725.0
2018-07-09 14:00:00,102.26,102.29,102.13,102.2,13122.0,90.5222,90.5488,90.4072,90.4691,13122.0
2018-07-09 14:30:00,102.2,102.33,102.19,102.32,15904.0,90.4691,90.5842,90.4603,90.5754,15904.0
2018-07-09 15:00:00,102.31,102.36,102.18,102.26,23190.0,90.5665,90.6108,90.4514,90.5222,23190.0
2018-07-09 15:30:00,102.24,102.41,102.22,102.32,53399.0,90.5045,90.655,90.4868,90.5754,53399.0
2018-07-10 09:30:00,102.17,102.47,101.92,102.05,18044.0,90.4426,90.7081,90.2213,90.3364,18044.0
2018-07-10 10:00:00,102.12,102.61,102.12,102.18,26571.0,90.3983,90.8321,90.3983,90.4514,26571.0
2018-07-10 10:30:00,102.15,102.79,102.1,102.5,33657.0,90.4249,90.9914,90.3806,90.7347,33657.0
2018-07-10 11:00:00,102.52,102.56,102.27,102.33,43569.0,90.7524,90.7878,90.5311,90.5842,43569.0
2018-07-10 11:30:00,102.33,102.33,102.14,102.25,13123.0,90.5842,90.5842,90.416,90.5134,13123.0
2018-07-10 12:00:00,102.25,102.38,102.2,102.36,11450.0,90.5134,90.6285,90.4691,90.6108,11450.0
2018-07-10 12:30:00,102.38,102.46,102.2,102.31,7863.0,90.6285,90.6993,90.4691,90.5665,7863.0
2018-07-10 13:00:00,102.31,102.36,102.19,102.31,12741.0,90.5665,90.6108,90.4603,90.5665,12741.0
2018-07-10 13:30:00,102.31,102.36,102.12,102.33,11148.0,90.5665,90.6108,90.3983,90.5842,11148.0
2018-07-10 14:00:00,102.33,102.58,102.32,102.53,10830.0,90.5842,90.8055,90.5754,90.7613,10830.0
2018-07-10 14:30:00,102.54,102.76,102.46,102.47,11810.0,90.7701,90.9649,90.6993,90.7081,11810.0
2018-07-10 15:00:00,102.5,102.67,102.45,102.59,15637.0,90.7347,90.8852,90.6904,90.8144,15637.0
2018-07-10 15:30:00,102.6,102.78,102.55,102.72,55637.0,90.8232,90.9826,90.779,90.9294,55637.0
2018-07-11 09:30:00,102.04,102.29,101.31,101.98,16151.0,90.3275,90.5488,89.6813,90.2744,16151.0
2018-07-11 10:00:00,101.95,102.15,101.71,101.94,14911.0,90.2478,90.4249,90.0354,90.239,14911.0
2018-07-11 10:30:00,101.95,102.19,101.92,102.16,13609.0,90.2478,90.4603,90.2213,90.4337,13609.0
2018-07-11 11:00:00,102.19,102.32,102.08,102.14,11854.0,90.4603,90.5754,90.3629,90.416,11854.0
2018-07-11 11:30:00,102.14,102.17,101.85,101.86,9201.0,90.416,90.4426,90.1593,90.1682,9201.0
2018-07-11 12:00:00,101.85,102.19,101.78,101.92,19280.0,90.1593,90.4603,90.0973,90.2213,19280.0
2018-07-11 12:30:00,101.96,102.01,101.78,101.81,7275.0,90.2567,90.3009,90.0973,90.1239,7275.0
2018-07-11 13:00:00,101.79,101.97,101.76,101.89,6825.0,90.1062,90.2655,90.0796,90.1947,6825.0
2018-07-11 13:30:00,101.93,101.99,101.72,101.72,7240.0,90.2301,90.2832,90.0442,90.0442,7240.0
2018-07-11 14:00:00,101.77,101.86,101.63,101.79,12042.0,90.0885,90.1682,89.9646,90.1062,12042.0
2018-07-11 14:30:00,101.82,101.92,101.77,101.87,16430.0,90.1328,90.2213,90.0885,90.177,16430.0
2018-07-11 15:00:00,101.86,102.09,101.82,101.85,37977.0,90.1682,90.3718,90.1328,90.1593,37977.0
2018-07-11 15:30:00,101.88,102.0,101.68,101.75,60538.0,90.1859,90.2921,90.0088,90.0708,60538.0
2018-07-12 09:30:00,102.32,102.62,101.87,102.35,26578.0,90.5754,90.8409,90.177,90.6019,26578.0
2018-07-12 10:00:00,102.4,102.68,102.12,102.68,14163.0,90.6462,90.894,90.3983,90.894,14163.0
2018-07-12 10:30:00,102.7,102.72,102.32,102.47,13950.0,90.9117,90.9294,90.5754,90.7081,13950.0
2018-07-12 11:00:00,102.56,102.64,102.38,102.55,9343.0,90.7878,90.8586,90.6285,90.779,9343.0
2018-07-12 11:30:00,102.58,102.65,102.47,102.58,9929.0,90.8055,90.8675,90.7081,90.8055,9929.0
2018-07-12 12:00:00,102.68,102.76,102.52,102.57,11464.0,90.894,90.9649,90.7524,90.7967,11464.0
2018-07-12 12:30:00,102.62,102.76,102.42,102.71,8181.0,90.8409,90.9649,90.6639,90.9206,8181.0
2018-07-12 13:00:00,102.74,102.82,102.68,102.77,9064.0,90.9472,91.018,90.894,90.9737,9064.0
2018-07-12 13:30:00,102.77,102.77,102.43,102.45,5645.0,90.9737,90.9737,90.6727,90.6904,5645.0
2018-07-12 14:00:00,102.47,102.56,102.4,102.4,9113.0,90.7081,90.7878,90.6462,90.6462,9113.0
2018-07-12 14:30:00,102.41,102.41,102.24,102.29,15011.0,90.655,90.655,90.5045,90.5488,15011.0
2018-07-12 15:00:00,102.32,102.44,102.18,102.34,11979.0,90.5754,90.6816,90.4514,90.5931,11979.0
2018-07-12 15:30:00,102.29,102.36,102.2,102.24,52109.0,90.5488,90.6108,90.4691,90.5045,52109.0
2018-07-13 09:30:00,102.48,103.3,102.28,103.18,67475.0,90.717,91.4429,90.54,91.3366,67475.0
2018-07-13 10:00:00,103.14,103.33,102.77,103.03,25746.0,91.3012,91.4694,90.9737,91.2039,25746.0
2018-07-13 10:30:00,103.05,103.31,103.03,103.13,23278.0,91.2216,91.4517,91.2039,91.2924,23278.0
2018-07-13 11:00:00,103.13,103.34,102.84,103.25,30274.0,91.2924,91.4783,91.0357,91.3986,30274.0
2018-07-13 11:30:00,103.2,103.32,102.99,103.14,22078.0,91.3543,91.4606,91.1685,91.3012,22078.0
2018-07-13 12:00:00,103.14,103.24,102.98,103.13,42207.0,91.3012,91.3898,91.1596,91.2924,42207.0
2018-07-13 12:30:00,103.14,103.3,103.01,103.2,18812.0,91.3012,91.4429,91.1862,91.3543,18812.0
2018-07-13 13:00:00,103.2,103.24,103.01,103.13,19458.0,91.3543,91.3898,91.1862,91.2924,19458.0
2018-07-13 13:30:00,103.12,103.2,103.05,103.12,30609.0,91.2835,91.3543,91.2216,91.2835,30609.0
2018-07-13 14:00:00,103.14,103.21,103.09,103.15,9877.0,91.3012,91.3632,91.257,91.3101,9877.0
2018-07-13 14:30:00,103.1,103.39,103.09,103.36,24775.0,91.2658,91.5225,91.257,91.496,24775.0
2018-07-13 15:00:00,103.35,103.44,103.27,103.35,31681.0,91.4871,91.5668,91.4163,91.4871,31681.0
2018-07-13 15:30:00,103.34,103.71,103.34,103.65,145772.0,91.4783,91.8058,91.4783,91.7527,145772.0
2018-07-16 09:30:00,103.65,103.8,102.94,103.33,25930.0,91.7527,91.8855,91.1242,91.4694,25930.0
2018-07-16 10:00:00,103.32,103.55,103.21,103.48,44467.0,91.4606,91.6642,91.3632,91.6022,44467.0
2018-07-16 10:30:00,103.48,103.56,103.02,103.15,27537.0,91.6022,91.673,91.195,91.3101,27537.0
2018-07-16 11:00:00,103.09,103.31,103.09,103.25,11226.0,91.257,91.4517,91.257,91.3986,11226.0
2018-07-16 11:30:00,103.27,103.4,103.23,103.34,21064.0,91.4163,91.5314,91.3809,91.4783,21064.0
2018-07-16 12:00:00,103.33,103.36,103.24,103.32,19113.0,91.4694,91.496,91.3898,91.4606,19113.0
2018-07-16 12:30:00,103.32,103.49,103.29,103.39,44408.0,91.4606,91.6111,91.434,91.5225,44408.0
2018-07-16 13:00:00,103.4,103.42,103.23,103.29,37294.0,91.5314,91.5491,91.3809,91.434,37294.0
2018-07-16 13:30:00,103.28,103.34,103.23,103.26,19698.0,91.4252,91.4783,91.3809,91.4075,19698.0
2018-07-16 14:00:00,103.24,103.32,103.23,103.3,18949.0,91.3898,91.4606,91.3809,91.4429,18949.0
2018-07-16 14:30:00,103.28,103.31,102.98,102.98,50475.0,91.4252,91.4517,91.1596,91.1596,50475.0
2018-07-16 15:00:00,102.95,103.04,102.88,103.02,26592.0,91.133,91.2127,91.0711,91.195,26592.0
2018-07-16 15:30:00,103.03,103.05,102.88,102.98,90538.0,91.2039,91.2216,91.0711,91.1596,90538.0
2018-07-17 09:30:00,102.55,103.31,102.51,103.05,31862.0,90.779,91.4517,90.7436,91.2216,31862.0
2018-07-17 10:00:00,103.01,103.49,102.99,103.43,22569.0,91.1862,91.6111,91.1685,91.5579,22569.0
2018-07-17 10:30:00,103.4,103.64,103.3,103.64,20923.0,91.5314,91.7438,91.4429,91.7438,20923.0
2018-07-17 11:00:00,103.65,103.76,103.49,103.7,35849.0,91.7527,91.8501,91.6111,91.797,35849.0
2018-07-17 11:30:00,103.72,103.99,103.7,103.96,20790.0,91.8147,92.0537,91.797,92.0271,20790.0
2018-07-17 12:00:00,103.94,103.98,103.81,103.98,16746.0,92.0094,92.0448,91.8943,92.0448,16746.0
2018-07-17 12:30:00,103.98,104.17,103.96,104.14,11066.0,92.0448,92.213,92.0271,92.1865,11066.0
2018-07-17 13:00:00,104.14,104.36,104.12,104.32,21775.0,92.1865,92.3812,92.1687,92.3458,21775.0
2018-07-17 13:30:00,104.31,104.39,104.24,104.32,12433.0,92.3369,92.4078,92.275,92.3458,12433.0
2018-07-17 14:00:00,104.27,104.27,103.97,104.26,13787.0,92.3015,92.3015,92.036,92.2927,13787.0
2018-07-17 14:30:00,104.23,104.27,104.18,104.24,15863.0,92.2661,92.3015,92.2219,92.275,15863.0
2018-07-17 15:00:00,104.24,104.58,104.24,104.54,22264.0,92.275,92.5759,92.275,92.5405,22264.0
2018-07-17 15:30:00,104.54,104.72,104.45,104.49,94705.0,92.5405,92.6999,92.4609,92.4963,94705.0
2018-07-18 09:30:00,104.46,105.29,104.46,105.08,68862.0,92.4697,93.2045,92.4697,93.0186,68862.0
2018-07-18 10:00:00,105.09,105.26,104.9,105.03,42647.0,93.0274,93.1779,92.8592,92.9743,42647.0
2018-07-18 10:30:00,104.93,104.93,104.72,104.76,15220.0,92.8858,92.8858,92.6999,92.7353,15220.0
2018-07-18 11:00:00,104.74,104.84,104.73,104.8,11919.0,92.7176,92.8061,92.7087,92.7707,11919.0
2018-07-18 11:30:00,104.75,105.07,104.75,105.07,11488.0,92.7264,93.0097,92.7264,93.0097,11488.0
2018-07-18 12:00:00,105.02,105.04,104.82,104.94,67424.0,92.9654,92.9831,92.7884,92.8946,67424.0
2018-07-18 12:30:00,104.92,104.92,104.72,104.76,9039.0,92.8769,92.8769,92.6999,92.7353,9039.0
2018-07-18 13:00:00,104.75,104.76,104.51,104.66,17945.0,92.7264,92.7353,92.514,92.6468,17945.0
2018-07-18 13:30:00,104.61,104.7,104.59,104.7,9525.0,92.6025,92.6822,92.5848,92.6822,9525.0
2018-07-18 14:00:00,104.66,104.73,104.6,104.65,19061.0,92.6468,92.7087,92.5937,92.6379,19061.0
2018-07-18 14:30:00,104.67,104.8,104.59,104.7,18600.0,92.6556,92.7707,92.5848,92.6822,18600.0
2018-07-18 15:00:00,104.7,104.72,104.51,104.55,15958.0,92.6822,92.6999,92.514,92.5494,15958.0
2018-07-18 15:30:00,104.57,104.67,104.49,104.55,76969.0,92.5671,92.6556,92.4963,92.5494,76969.0
2018-07-19 09:30:00,104.4,104.77,103.89,104.06,39763.0,92.4166,92.7441,91.9651,92.1156,39763.0
2018-07-19 10:00:00,103.97,104.12,103.66,103.76,16601.0,92.036,92.1687,91.7615,91.8501,16601.0
2018-07-19 10:30:00,103.81,104.11,103.76,103.97,18597.0,91.8943,92.1599,91.8501,92.036,18597.0
2018-07-19 11:00:00,103.94,103.97,103.72,103.89,46068.0,92.0094,92.036,91.8147,91.9651,46068.0
2018-07-19 11:30:00,103.94,104.1,103.94,104.03,35270.0,92.0094,92.151,92.0094,92.0891,35270.0
2018-07-19 12:00:00,104.05,104.1,103.82,103.82,14487.0,92.1068,92.151,91.9032,91.9032,14487.0
2018-07-19 12:30:00,103.83,104.02,103.83,103.97,12631.0,91.912,92.0802,91.912,92.036,12631.0
2018-07-19 13:00:00,103.94,104.05,103.81,103.96,14663.0,92.0094,92.1068,91.8943,92.0271,14663.0
2018-07-19 13:30:00,103.95,104.02,103.78,104.02,42439.0,92.0183,92.0802,91.8678,92.0802,42439.0
2018-07-19 14:00:00,103.97,104.06,103.91,103.95,25616.0,92.036,92.1156,91.9829,92.0183,25616.0
2018-07-19 14:30:00,103.97,104.05,103.77,103.91,23438.0,92.036,92.1068,91.8589,91.9829,23438.0
2018-07-19 15:00:00,103.91,103.96,103.79,103.87,25950.0,91.9829,92.0271,91.8766,91.9474,25950.0
2018-07-19 15:30:00,103.87,104.28,103.84,103.96,140380.0,91.9474,92.3104,91.9209,92.0271,140380.0
2018-07-20 09:30:00,103.28,103.89,102.73,102.85,47649.0,91.4252,91.9651,90.9383,91.0445,47649.0
2018-07-20 10:00:00,102.79,102.96,102.64,102.96,45176.0,90.9914,91.1419,90.8586,91.1419,45176.0
2018-07-20 10:30:00,103.02,103.56,102.9,103.53,44286.0,91.195,91.673,91.0888,91.6465,44286.0
2018-07-20 11:00:00,103.54,103.85,103.5,103.81,24745.0,91.6553,91.9297,91.6199,91.8943,24745.0
2018-07-20 11:30:00,103.81,104.12,103.81,104.0,21351.0,91.8943,92.1687,91.8943,92.0625,21351.0
2018-07-20 12:00:00,103.99,104.08,103.93,103.99,24295.0,92.0537,92.1333,92.0006,92.0537,24295.0
2018-07-20 12:30:00,103.99,104.12,103.96,104.07,22601.0,92.0537,92.1687,92.0271,92.1245,22601.0
2018-07-20 13:00:00,104.07,104.14,104.0,104.01,18945.0,92.1245,92.1865,92.0625,92.0714,18945.0
2018-07-20 13:30:00,104.01,104.23,103.99,104.17,38015.0,92.0714,92.2661,92.0537,92.213,38015.0
2018-07-20 14:00:00,104.18,104.24,104.1,104.15,21499.0,92.2219,92.275,92.151,92.1953,21499.0
2018-07-20 14:30:00,104.14,104.18,104.0,104.05,30521.0,92.1865,92.2219,92.0625,92.1068,30521.0
2018-07-20 15:00:00,104.04,104.19,103.99,104.11,38996.0,92.0979,92.2307,92.0537,92.1599,38996.0
2018-07-20 15:30:00,104.1,104.12,103.88,103.94,96790.0,92.151,92.1687,91.9563,92.0094,96790.0
2018-07-23 09:30:00,103.9,103.9,103.05,103.44,70236.0,91.974,91.974,91.2216,91.5668,70236.0
2018-07-23 10:00:00,103.4,103.61,103.2,103.33,63626.0,91.5314,91.7173,91.3543,91.4694,63626.0
2018-07-23 10:30:00,103.33,103.55,103.25,103.32,25437.0,91.4694,91.6642,91.3986,91.4606,25437.0
2018-07-23 11:00:00,103.3,103.42,103.22,103.28,27641.0,91.4429,91.5491,91.3721,91.4252,27641.0
2018-07-23 11:30:00,103.29,103.51,103.23,103.3,25743.0,91.434,91.6288,91.3809,91.4429,25743.0
2018-07-23 12:00:00,103.3,103.44,103.3,103.37,15099.0,91.4429,91.5668,91.4429,91.5048,15099.0
2018-07-23 12:30:00,103.39,103.39,103.24,103.28,16934.0,91.5225,91.5225,91.3898,91.4252,16934.0
2018-07-23 13:00:00,103.26,103.33,102.98,103.01,31724.0,91.4075,91.4694,91.1596,91.1862,31724.0
2018-07-23 13:30:00,103.01,103.03,102.87,102.87,34725.0,91.1862,91.2039,91.0622,91.0622,34725.0
2018-07-23 14:00:00,102.88,102.94,102.75,102.94,33083.0,91.0711,91.1242,90.956,91.1242,33083.0
2018-07-23 14:30:00,102.94,102.97,102.75,102.82,19927.0,91.1242,91.1507,90.956,91.018,19927.0
2018-07-23 15:00:00,102.79,102.92,102.72,102.88,42429.0,90.9914,91.1065,90.9294,91.0711,42429.0
2018-07-23 15:30:00,102.85,102.96,102.74,102.79,142882.0,91.0445,91.1419,90.9472,90.9914,142882.0
2018-07-24 09:30:00,109.41,110.99,106.09,110.51,244270.0,96.8515,98.2502,93.9126,97.8253,244270.0
2018-07-24 10:00:00,110.45,110.96,109.64,110.74,115142.0,97.7722,98.2236,97.0551,98.0289,115142.0
2018-07-24 10:30:00,110.77,110.93,110.32,110.74,112296.0,98.0554,98.1971,97.6571,98.0289,112296.0
2018-07-24 11:00:00,110.78,111.97,110.18,111.41,99227.0,98.0643,99.1177,97.5332,98.622,99227.0
2018-07-24 11:30:00,111.45,113.29,111.17,113.14,94235.0,98.6574,100.2862,98.4095,100.1534,94235.0
2018-07-24 12:00:00,113.05,113.05,112.55,112.8,35544.0,100.0737,100.0737,99.6311,99.8524,35544.0
2018-07-24 12:30:00,112.81,112.81,112.06,112.07,78883.0,99.8613,99.8613,99.1974,99.2062,78883.0
2018-07-24 13:00:00,112.15,112.24,111.31,111.77,46895.0,99.277,99.3567,98.5335,98.9407,46895.0
2018-07-24 13:30:00,111.81,112.67,111.63,112.53,42688.0,98.9761,99.7374,98.8167,99.6134,42688.0
2018-07-24 14:00:00,112.5,113.3,112.44,113.19,58834.0,99.5869,100.295,99.5338,100.1977,58834.0
2018-07-24 14:30:00,113.19,113.76,113.05,113.66,74189.0,100.1977,100.7022,100.0737,100.6137,74189.0
2018-07-24 15:00:00,113.65,114.74,113.64,114.2,150673.0,100.6049,101.5697,100.596,101.0917,150673.0
2018-07-24 15:30:00,114.14,114.81,114.1,114.37,231979.0,101.0386,101.6317,101.0032,101.2422,231979.0
2018-07-25 09:30:00,115.45,115.9,114.4,115.68,76342.0,102.1983,102.5966,101.2688,102.4019,76342.0
2018-07-25 10:00:00,115.68,116.35,115.11,115.24,84240.0,102.4019,102.9949,101.8973,102.0124,84240.0
2018-07-25 10:30:00,115.31,115.31,113.45,113.54,50785.0,102.0743,102.0743,100.4278,100.5075,50785.0
2018-07-25 11:00:00,113.52,114.1,113.34,113.77,37959.0,100.4898,101.0032,100.3304,100.7111,37959.0
2018-07-25 11:30:00,113.81,113.87,113.13,113.24,44976.0,100.7465,100.7996,100.1446,100.2419,44976.0
2018-07-25 12:00:00,113.19,113.19,112.8,112.91,26263.0,100.1977,100.1977,99.8524,99.9498,26263.0
2018-07-25 12:30:00,112.95,113.05,112.51,112.68,32875.0,99.9852,100.0737,99.5957,99.7462,32875.0
2018-07-25 13:00:00,112.69,112.75,112.29,112.34,17486.0,99.7551,99.8082,99.401,99.4452,17486.0
2018-07-25 13:30:00,112.32,112.59,111.86,111.86,41892.0,99.4275,99.6665,99.0203,99.0203,41892.0
2018-07-25 14:00:00,111.89,112.33,111.89,112.22,67739.0,99.0469,99.4364,99.0469,99.339,67739.0
2018-07-25 14:30:00,112.21,112.21,111.96,112.01,41264.0,99.3302,99.3302,99.1088,99.1531,41264.0
2018-07-25 15:00:00,112.03,112.03,111.63,111.72,67142.0,99.1708,99.1708,98.8167,98.8964,67142.0
2018-07-25 15:30:00,111.72,112.64,111.72,112.34,229703.0,98.8964,99.7108,98.8964,99.4452,229703.0
2018-07-26 09:30:00,112.3,112.94,111.85,112.46,36901.0,99.4098,99.9764,99.0115,99.5515,36901.0
2018-07-26 10:00:00,112.39,112.4,111.34,111.47,50916.0,99.4895,99.4983,98.56,98.6751,50916.0
2018-07-26 10:30:00,111.48,112.02,111.47,111.66,83574.0,98.6839,99.162,98.6751,98.8433,83574.0
2018-07-26 11:00:00,111.64,112.25,111.58,111.99,29008.0,98.8256,99.3656,98.7725,99.1354,29008.0
2018-07-26 11:30:00,112.0,112.28,111.89,112.23,30165.0,99.1443,99.3921,99.0469,99.3479,30165.0
2018-07-26 12:00:00,112.23,112.26,111.89,111.9,34900.0,99.3479,99.3744,99.0469,99.0557,34900.0
2018-07-26 12:30:00,111.81,112.14,111.68,111.95,53071.0,98.9761,99.2682,98.861,99.1,53071.0
2018-07-26 13:00:00,111.93,112.19,111.86,112.18,22512.0,99.0823,99.3124,99.0203,99.3036,22512.0
2018-07-26 13:30:00,112.14,112.17,111.94,112.17,20952.0,99.2682,99.2947,99.0911,99.2947,20952.0
2018-07-26 14:00:00,112.16,112.65,112.16,112.65,41663.0,99.2859,99.7196,99.2859,99.7196,41663.0
2018-07-26 14:30:00,112.64,113.24,112.6,113.17,60825.0,99.7108,100.2419,99.6754,100.18,60825.0
2018-07-26 15:00:00,113.19,113.33,113.06,113.31,50147.0,100.1977,100.3216,100.0826,100.3039,50147.0
2018-07-26 15:30:00,113.31,113.45,113.1,113.13,102316.0,100.3039,100.4278,100.118,100.1446,102316.0
2018-07-27 09:30:00,113.33,114.24,113.01,113.01,40179.0,100.3216,101.1271,100.0383,100.0383,40179.0
2018-07-27 10:00:00,113.01,113.16,112.43,112.64,38584.0,100.0383,100.1711,99.5249,99.7108,38584.0
2018-07-27 10:30:00,112.6,112.7,112.3,112.32,27331.0,99.6754,99.7639,99.4098,99.4275,27331.0
2018-07-27 11:00:00,112.32,112.55,112.1,112.12,25744.0,99.4275,99.6311,99.2328,99.2505,25744.0
2018-07-27 11:30:00,112.1,112.33,112.08,112.17,21418.0,99.2328,99.4364,99.2151,99.2947,21418.0
2018-07-27 12:00:00,112.17,112.17,112.0,112.07,26072.0,99.2947,99.2947,99.1443,99.2062,26072.0
2018-07-27 12:30:00,112.09,112.09,111.84,111.93,22797.0,99.2239,99.2239,99.0026,99.0823,22797.0
2018-07-27 13:00:00,111.9,112.07,111.67,112.07,24529.0,99.0557,99.2062,98.8521,99.2062,24529.0
2018-07-27 13:30:00,112.01,112.15,111.95,112.15,22729.0,99.1531,99.277,99.1,99.277,22729.0
2018-07-27 14:00:00,112.15,112.24,111.88,111.89,20610.0,99.277,99.3567,99.038,99.0469,20610.0
2018-07-27 14:30:00,111.89,112.07,111.88,112.0,29166.0,99.0469,99.2062,99.038,99.1443,29166.0
2018-07-27 15:00:00,112.03,112.32,111.99,112.19,37754.0,99.1708,99.4275,99.1354,99.3124,37754.0
2018-07-27 15:30:00,112.19,112.56,112.17,112.45,99863.0,99.3124,99.64,99.2947,99.5426,99863.0
2018-07-30 09:30:00,112.68,113.64,112.68,112.98,14192.0,99.7462,100.596,99.7462,100.0118,14192.0
2018-07-30 10:00:00,112.99,113.02,112.08,112.32,18331.0,100.0206,100.0472,99.2151,99.4275,18331.0
2018-07-30 10:30:00,112.33,112.42,112.05,112.27,10248.0,99.4364,99.516,99.1885,99.3833,10248.0
2018-07-30 11:00:00,112.29,112.96,112.28,112.86,20583.0,99.401,99.9941,99.3921,99.9055,20583.0
2018-07-30 11:30:00,112.83,112.9,112.62,112.78,17653.0,99.879,99.941,99.6931,99.8347,17653.0
2018-07-30 12:00:00,112.76,112.91,112.7,112.86,24699.0,99.817,99.9498,99.7639,99.9055,24699.0
2018-07-30 12:30:00,112.83,112.92,112.72,112.82,18256.0,99.879,99.9587,99.7816,99.8701,18256.0
2018-07-30 13:00:00,112.83,112.96,112.61,112.92,21874.0,99.879,99.9941,99.6842,99.9587,21874.0
2018-07-30 13:30:00,112.97,113.04,112.79,112.93,13824.0,100.0029,100.0649,99.8436,99.9675,13824.0
2018-07-30 14:00:00,112.93,112.93,112.74,112.76,15483.0,99.9675,99.9675,99.7993,99.817,15483.0
2018-07-30 14:30:00,112.75,112.82,112.55,112.55,20888.0,99.8082,99.8701,99.6311,99.6311,20888.0
2018-07-30 15:00:00,112.6,112.7,112.5,112.51,33205.0,99.6754,99.7639,99.5869,99.5957,33205.0
2018-07-30 15:30:00,112.5,112.67,112.48,112.62,90936.0,99.5869,99.7374,99.5692,99.6931,90936.0
2018-07-31 09:30:00,113.2,114.54,112.9,114.39,24960.0,100.2065,101.3927,99.941,101.2599,24960.0
2018-07-31 10:00:00,114.54,114.81,114.23,114.71,19282.0,101.3927,101.6317,101.1183,101.5432,19282.0
2018-07-31 10:30:00,114.76,115.55,114.76,114.85,44684.0,101.5875,102.2868,101.5875,101.6671,44684.0
2018-07-31 11:00:00,114.87,114.92,114.34,114.53,34207.0,101.6848,101.7291,101.2157,101.3839,34207.0
2018-07-31 11:30:00,114.53,114.64,114.45,114.55,18142.0,101.3839,101.4812,101.313,101.4016,18142.0
2018-07-31 12:00:00,114.55,114.9,114.47,114.81,39011.0,101.4016,101.7114,101.3307,101.6317,39011.0
2018-07-31 12:30:00,114.79,114.96,114.31,114.45,109060.0,101.614,101.7645,101.1891,101.313,109060.0
2018-07-31 13:00:00,114.51,114.73,114.47,114.68,10339.0,101.3661,101.5609,101.3307,101.5166,10339.0
2018-07-31 13:30:00,114.67,114.75,114.58,114.63,14481.0,101.5078,101.5786,101.4281,101.4724,14481.0
2018-07-31 14:00:00,114.61,114.62,114.2,114.27,13187.0,101.4547,101.4635,101.0917,101.1537,13187.0
2018-07-31 14:30:00,114.26,114.45,114.26,114.33,6648.0,101.1448,101.313,101.1448,101.2068,6648.0
2018-07-31 15:00:00,114.36,114.58,114.28,114.53,28363.0,101.2334,101.4281,101.1625,101.3839,28363.0
2018-07-31 15:30:00,114.54,114.75,114.49,114.68,96882.0,101.3927,101.5786,101.3484,101.5166,96882.0
2018-08-01 09:30:00,114.44,114.63,113.7,114.04,25349.0,101.3042,101.4724,100.6491,100.9501,25349.0
2018-08-01 10:00:00,114.03,114.11,113.6,113.75,29457.0,100.9412,101.0121,100.5606,100.6934,29457.0
2018-08-01 10:30:00,113.75,113.76,113.49,113.58,23512.0,100.6934,100.7022,100.4632,100.5429,23512.0
2018-08-01 11:00:00,113.58,113.61,113.09,113.19,25102.0,100.5429,100.5695,100.1091,100.1977,25102.0
2018-08-01 11:30:00,113.18,113.41,113.01,113.1,20321.0,100.1888,100.3924,100.0383,100.118,20321.0
2018-08-01 12:00:00,113.11,113.11,112.46,112.47,17049.0,100.1268,100.1268,99.5515,99.5603,17049.0
2018-08-01 12:30:00,112.44,112.99,112.39,112.98,22539.0,99.5338,100.0206,99.4895,100.0118,22539.0
2018-08-01 13:00:00,112.97,113.14,112.87,112.87,17530.0,100.0029,100.1534,99.9144,99.9144,17530.0
2018-08-01 13:30:00,112.86,113.13,112.76,112.96,38921.0,99.9055,100.1446,99.817,99.9941,38921.0
2018-08-01 14:00:00,112.95,113.42,112.92,113.34,50652.0,99.9852,100.4013,99.9587,100.3304,50652.0
2018-08-01 14:30:00,113.36,113.82,113.28,113.8,38715.0,100.3482,100.7553,100.2773,100.7376,38715.0
2018-08-01 15:00:00,113.79,113.95,113.55,113.55,51538.0,100.7288,100.8704,100.5163,100.5163,51538.0
2018-08-01 15:30:00,113.54,113.75,113.43,113.43,142870.0,100.5075,100.6934,100.4101,100.4101,142870.0
2018-08-02 09:30:00,112.53,112.8,111.13,112.18,30208.0,99.6134,99.8524,98.3741,99.3036,30208.0
2018-08-02 10:00:00,112.25,112.51,112.07,112.24,35287.0,99.3656,99.5957,99.2062,99.3567,35287.0
2018-08-02 10:30:00,112.23,112.32,111.91,112.18,31480.0,99.3479,99.4275,99.0646,99.3036,31480.0
2018-08-02 11:00:00,112.14,112.27,111.86,111.92,37560.0,99.2682,99.3833,99.0203,99.0734,37560.0
2018-08-02 11:30:00,111.99,112.39,111.92,112.35,41111.0,99.1354,99.4895,99.0734,99.4541,41111.0
2018-08-02 12:00:00,112.3,112.3,112.1,112.23,18642.0,99.4098,99.4098,99.2328,99.3479,18642.0
2018-08-02 12:30:00,112.19,112.4,112.15,112.22,14445.0,99.3124,99.4983,99.277,99.339,14445.0
2018-08-02 13:00:00,112.24,112.36,112.2,112.25,14800.0,99.3567,99.4629,99.3213,99.3656,14800.0
2018-08-02 13:30:00,112.24,112.36,112.24,112.32,14994.0,99.3567,99.4629,99.3567,99.4275,14994.0
2018-08-02 14:00:00,112.29,112.69,112.27,112.42,25563.0,99.401,99.7551,99.3833,99.516,25563.0
2018-08-02 14:30:00,112.43,112.5,112.34,112.42,12836.0,99.5249,99.5869,99.4452,99.516,12836.0
2018-08-02 15:00:00,112.42,112.52,112.22,112.52,18746.0,99.516,99.6046,99.339,99.6046,18746.0
2018-08-02 15:30:00,112.52,112.52,112.32,112.38,62799.0,99.6046,99.6046,99.4275,99.4806,62799.0
2018-08-03 09:30:00,112.7,112.7,112.2,112.42,18820.0,99.7639,99.7639,99.3213,99.516,18820.0
2018-08-03 10:00:00,112.35,112.63,112.31,112.62,21129.0,99.4541,99.7019,99.4187,99.6931,21129.0
2018-08-03 10:30:00,112.61,113.22,112.55,113.16,25708.0,99.6842,100.2242,99.6311,100.1711,25708.0
2018-08-03 11:00:00,113.23,113.61,113.22,113.57,16562.0,100.2331,100.5695,100.2242,100.534,16562.0
2018-08-03 11:30:00,113.66,113.76,113.44,113.44,15764.0,100.6137,100.7022,100.419,100.419,15764.0
2018-08-03 12:00:00,113.42,113.57,113.34,113.55,13795.0,100.4013,100.534,100.3304,100.5163,13795.0
2018-08-03 12:30:00,113.59,113.59,113.38,113.38,15989.0,100.5517,100.5517,100.3659,100.3659,15989.0
2018-08-03 13:00:00,113.31,113.35,113.12,113.12,7700.0,100.3039,100.3393,100.1357,100.1357,7700.0
2018-08-03 13:30:00,113.1,113.1,112.95,112.95,8180.0,100.118,100.118,99.9852,99.9852,8180.0
2018-08-03 14:00:00,112.9,112.95,112.76,112.83,15336.0,99.941,99.9852,99.817,99.879,15336.0
2018-08-03 14:30:00,112.84,113.07,112.81,112.99,10154.0,99.8878,100.0914,99.8613,100.0206,10154.0
2018-08-03 15:00:00,113.02,113.16,113.0,113.14,11520.0,100.0472,100.1711,100.0295,100.1534,11520.0
2018-08-03 15:30:00,113.13,113.26,113.07,113.14,44505.0,100.1446,100.2596,100.0914,100.1534,44505.0
2018-08-06 09:30:00,112.76,112.94,112.27,112.69,28534.0,99.817,99.9764,99.3833,99.7551,28534.0
2018-08-06 10:00:00,112.65,113.26,112.41,113.17,37350.0,99.7196,100.2596,99.5072,100.18,37350.0
2018-08-06 10:30:00,113.12,113.8,113.11,113.55,12751.0,100.1357,100.7376,100.1268,100.5163,12751.0
2018-08-06 11:00:00,113.52,113.54,113.33,113.5,7873.0,100.4898,100.5075,100.3216,100.4721,7873.0
2018-08-06 11:30:00,113.51,113.71,113.45,113.69,12323.0,100.4809,100.658,100.4278,100.6403,12323.0
2018-08-06 12:00:00,113.66,114.01,113.51,113.84,18824.0,100.6137,100.9235,100.4809,100.7731,18824.0
2018-08-06 12:30:00,113.84,113.99,113.83,113.93,14128.0,100.7731,100.9058,100.7642,100.8527,14128.0
2018-08-06 13:00:00,113.97,114.26,113.91,113.99,17392.0,100.8881,101.1448,100.835,100.9058,17392.0
2018-08-06 13:30:00,113.96,114.14,113.89,114.11,14613.0,100.8793,101.0386,100.8173,101.0121,14613.0
2018-08-06 14:00:00,114.12,114.2,114.05,114.17,19693.0,101.0209,101.0917,100.9589,101.0652,19693.0
2018-08-06 14:30:00,114.18,114.22,114.02,114.05,18565.0,101.074,101.1094,100.9324,100.9589,18565.0
2018-08-06 15:00:00,114.03,114.06,113.78,113.8,22818.0,100.9412,100.9678,100.7199,100.7376,22818.0
2018-08-06 15:30:00,113.82,113.89,113.52,113.59,88626.0,100.7553,100.8173,100.4898,100.5517,88626.0
2018-08-07 09:30:00,113.48,113.89,113.19,113.36,15254.0,100.4544,100.8173,100.1977,100.3482,15254.0
2018-08-07 10:00:00,113.36,113.59,113.25,113.28,16046.0,100.3482,100.5517,100.2508,100.2773,16046.0
2018-08-07 10:30:00,113.22,113.43,113.03,113.1,10847.0,100.2242,100.4101,100.056,100.118,10847.0
2018-08-07 11:00:00,113.11,113.31,112.91,113.0,17510.0,100.1268,100.3039,99.9498,100.0295,17510.0
2018-08-07 11:30:00,112.98,113.0,112.56,112.59,11800.0,100.0118,100.0295,99.64,99.6665,11800.0
2018-08-07 12:00:00,112.58,112.87,112.58,112.65,19010.0,99.6577,99.9144,99.6577,99.7196,19010.0
2018-08-07 12:30:00,112.63,112.9,112.55,112.81,11380.0,99.7019,99.941,99.6311,99.8613,11380.0
2018-08-07 13:00:00,112.78,112.8,112.51,112.57,9950.0,99.8347,99.8524,99.5957,99.6488,9950.0
2018-08-07 13:30:00,112.57,112.71,112.49,112.53,11573.0,99.6488,99.7728,99.578,99.6134,11573.0
2018-08-07 14:00:00,112.52,112.82,112.52,112.76,52385.0,99.6046,99.8701,99.6046,99.817,52385.0
2018-08-07 14:30:00,112.75,112.85,112.54,112.54,18661.0,99.8082,99.8967,99.6223,99.6223,18661.0
2018-08-07 15:00:00,112.54,112.65,112.37,112.47,29898.0,99.6223,99.7196,99.4718,99.5603,29898.0
2018-08-07 15:30:00,112.46,112.46,112.16,112.29,93500.0,99.5515,99.5515,99.2859,99.401,93500.0
2018-08-08 09:30:00,112.65,112.65,111.62,111.7,14054.0,99.7196,99.7196,98.8079,98.8787,14054.0
2018-08-08 10:00:00,111.7,111.83,111.44,111.51,29251.0,98.8787,98.9938,98.6485,98.7105,29251.0
2018-08-08 10:30:00,111.58,111.8,111.48,111.7,23344.0,98.7725,98.9672,98.6839,98.8787,23344.0
2018-08-08 11:00:00,111.74,111.82,111.62,111.71,18231.0,98.9141,98.9849,98.8079,98.8875,18231.0
2018-08-08 11:30:00,111.77,111.86,111.73,111.79,18820.0,98.9407,99.0203,98.9052,98.9584,18820.0
2018-08-08 12:00:00,111.75,111.89,111.61,111.73,22017.0,98.923,99.0469,98.799,98.9052,22017.0
2018-08-08 12:30:00,111.74,111.81,111.7,111.72,9018.0,98.9141,98.9761,98.8787,98.8964,9018.0
2018-08-08 13:00:00,111.71,111.79,111.48,111.73,33045.0,98.8875,98.9584,98.6839,98.9052,33045.0
2018-08-08 13:30:00,111.72,111.75,111.56,111.63,8844.0,98.8964,98.923,98.7548,98.8167,8844.0
2018-08-08 14:00:00,111.69,111.72,111.48,111.67,11402.0,98.8698,98.8964,98.6839,98.8521,11402.0
2018-08-08 14:30:00,111.68,111.73,111.61,111.65,14436.0,98.861,98.9052,98.799,98.8344,14436.0
2018-08-08 15:00:00,111.66,111.72,111.62,111.68,23776.0,98.8433,98.8964,98.8079,98.861,23776.0
2018-08-08 15:30:00,111.69,111.7,111.33,111.37,97083.0,98.8698,98.8787,98.5512,98.5866,97083.0
2018-08-09 09:30:00,111.76,111.87,111.57,111.59,24045.0,98.9318,99.0292,98.7636,98.7813,24045.0
2018-08-09 10:00:00,111.5,111.86,111.5,111.84,11908.0,98.7016,99.0203,98.7016,99.0026,11908.0
2018-08-09 10:30:00,111.8,111.84,111.69,111.75,21293.0,98.9672,99.0026,98.8698,98.923,21293.0
2018-08-09 11:00:00,111.77,111.96,111.69,111.84,40872.0,98.9407,99.1088,98.8698,99.0026,40872.0
2018-08-09 11:30:00,111.84,111.86,111.57,111.7,12846.0,99.0026,99.0203,98.7636,98.8787,12846.0
2018-08-09 12:00:00,111.73,111.82,111.69,111.75,12454.0,98.9052,98.9849,98.8698,98.923,12454.0
2018-08-09 12:30:00,111.75,111.96,111.73,111.96,11009.0,98.923,99.1088,98.9052,99.1088,11009.0
2018-08-09 13:00:00,111.95,111.96,111.86,111.87,7910.0,99.1,99.1088,99.0203,99.0292,7910.0
2018-08-09 13:30:00,111.89,112.01,111.74,111.79,11973.0,99.0469,99.1531,98.9141,98.9584,11973.0
2018-08-09 14:00:00,111.78,111.78,111.61,111.66,10007.0,98.9495,98.9495,98.799,98.8433,10007.0
2018-08-09 14:30:00,111.69,111.81,111.53,111.57,14634.0,98.8698,98.9761,98.7282,98.7636,14634.0
2018-08-09 15:00:00,111.54,111.64,111.41,111.58,20786.0,98.7371,98.8256,98.622,98.7725,20786.0
2018-08-09 15:30:00,111.58,111.69,111.28,111.44,55922.0,98.7725,98.8698,98.5069,98.6485,55922.0
2018-08-10 09:30:00,111.02,111.56,110.31,110.36,22630.0,98.2767,98.7548,97.6482,97.6925,22630.0
2018-08-10 10:00:00,110.36,110.61,110.14,110.33,31337.0,97.6925,97.9138,97.4978,97.6659,31337.0
2018-08-10 10:30:00,110.42,110.64,110.31,110.59,10520.0,97.7456,97.9404,97.6482,97.8961,10520.0
2018-08-10 11:00:00,110.61,110.79,110.47,110.72,14280.0,97.9138,98.0731,97.7899,98.0112,14280.0
2018-08-10 11:30:00,110.75,110.9,110.55,110.63,12029.0,98.0377,98.1705,97.8607,97.9315,12029.0
2018-08-10 12:00:00,110.63,110.63,110.4,110.57,12028.0,97.9315,97.9315,97.7279,97.8784,12028.0
2018-08-10 12:30:00,110.53,110.53,110.25,110.31,11000.0,97.843,97.843,97.5951,97.6482,11000.0
2018-08-10 13:00:00,110.29,110.45,110.21,110.26,11504.0,97.6305,97.7722,97.5597,97.604,11504.0
2018-08-10 13:30:00,110.25,110.27,109.84,109.95,22103.0,97.5951,97.6128,97.2322,97.3296,22103.0
2018-08-10 14:00:00,109.95,110.05,109.63,109.63,19705.0,97.3296,97.4181,97.0463,97.0463,19705.0
2018-08-10 14:30:00,109.64,110.07,109.64,110.01,24126.0,97.0551,97.4358,97.0551,97.3827,24126.0
2018-08-10 15:00:00,110.01,110.37,109.92,110.35,27434.0,97.3827,97.7014,97.303,97.6836,27434.0
2018-08-10 15:30:00,110.35,110.42,110.13,110.15,94242.0,97.6836,97.7456,97.4889,97.5066,94242.0
2018-08-13 09:30:00,110.48,110.59,109.71,109.71,10916.0,97.7987,97.8961,97.1171,97.1171,10916.0
2018-08-13 10:00:00,109.74,109.9,109.42,109.49,16995.0,97.1437,97.2853,96.8604,96.9224,16995.0
2018-08-13 10:30:00,109.46,109.6,109.06,109.06,19178.0,96.8958,97.0197,96.5417,96.5417,19178.0
2018-08-13 11:00:00,109.12,109.17,108.79,108.92,20626.0,96.5948,96.6391,96.3027,96.4178,20626.0
2018-08-13 11:30:00,108.85,109.11,108.83,108.9,29194.0,96.3558,96.586,96.3381,96.4001,29194.0
2018-08-13 12:00:00,108.91,108.91,108.46,108.49,10051.0,96.4089,96.4089,96.0106,96.0371,10051.0
2018-08-13 12:30:00,108.52,108.65,108.44,108.49,11556.0,96.0637,96.1788,95.9929,96.0371,11556.0
2018-08-13 13:00:00,108.49,108.73,108.39,108.72,8850.0,96.0371,96.2496,95.9486,96.2407,8850.0
2018-08-13 13:30:00,108.73,108.89,108.52,108.52,13069.0,96.2496,96.3912,96.0637,96.0637,13069.0
2018-08-13 14:00:00,108.55,108.91,108.55,108.84,25090.0,96.0903,96.4089,96.0903,96.347,25090.0
2018-08-13 14:30:00,108.77,108.81,108.59,108.71,14699.0,96.285,96.3204,96.1257,96.2319,14699.0
2018-08-13 15:00:00,108.68,108.8,108.6,108.69,20108.0,96.2053,96.3116,96.1345,96.2142,20108.0
2018-08-13 15:30:00,108.7,108.79,108.43,108.5,81170.0,96.223,96.3027,95.984,96.046,81170.0
2018-08-14 09:30:00,108.53,109.16,108.52,108.72,20178.0,96.0726,96.6302,96.0637,96.2407,20178.0
2018-08-14 10:00:00,108.72,108.78,108.39,108.78,31889.0,96.2407,96.2939,95.9486,96.2939,31889.0
2018-08-14 10:30:00,108.84,109.04,108.67,108.88,26008.0,96.347,96.524,96.1965,96.3824,26008.0
2018-08-14 11:00:00,108.91,109.02,108.78,108.95,10617.0,96.4089,96.5063,96.2939,96.4443,10617.0
2018-08-14 11:30:00,109.03,109.03,108.71,108.71,17399.0,96.5152,96.5152,96.2319,96.2319,17399.0
2018-08-14 12:00:00,108.74,108.82,108.52,108.52,16413.0,96.2584,96.3293,96.0637,96.0637,16413.0
2018-08-14 12:30:00,108.51,108.7,108.24,108.27,18144.0,96.0548,96.223,95.8158,95.8424,18144.0
2018-08-14 13:00:00,108.29,108.37,108.16,108.17,11867.0,95.8601,95.9309,95.745,95.7539,11867.0
2018-08-14 13:30:00,108.22,108.33,108.14,108.33,12230.0,95.7981,95.8955,95.7273,95.8955,12230.0
2018-08-14 14:00:00,108.37,108.37,107.85,107.9,22488.0,95.9309,95.9309,95.4706,95.5149,22488.0
2018-08-14 14:30:00,107.91,107.93,107.7,107.77,22679.0,95.5237,95.5414,95.3378,95.3998,22679.0
2018-08-14 15:00:00,107.76,107.99,107.73,107.73,34227.0,95.3909,95.5945,95.3644,95.3644,34227.0
2018-08-14 15:30:00,107.73,107.81,107.58,107.81,103345.0,95.3644,95.4352,95.2316,95.4352,103345.0
2018-08-15 09:30:00,107.29,107.56,106.5,106.5,19365.0,94.9749,95.2139,94.2756,94.2756,19365.0
2018-08-15 10:00:00,106.44,106.81,106.17,106.58,29798.0,94.2225,94.55,93.9834,94.3464,29798.0
2018-08-15 10:30:00,106.57,106.74,106.18,106.33,40686.0,94.3375,94.488,93.9923,94.1251,40686.0
2018-08-15 11:00:00,106.34,106.73,106.28,106.57,15814.0,94.1339,94.4792,94.0808,94.3375,15814.0
2018-08-15 11:30:00,106.56,106.58,105.38,105.53,39478.0,94.3287,94.3464,93.2841,93.4169,39478.0
2018-08-15 12:00:00,105.55,106.1,105.36,106.09,32361.0,93.4346,93.9215,93.2664,93.9126,32361.0
2018-08-15 12:30:00,106.09,106.51,106.05,106.51,25226.0,93.9126,94.2844,93.8772,94.2844,25226.0
2018-08-15 13:00:00,106.53,106.84,106.51,106.67,17063.0,94.3021,94.5765,94.2844,94.4261,17063.0
2018-08-15 13:30:00,106.64,106.76,106.5,106.73,12218.0,94.3995,94.5057,94.2756,94.4792,12218.0
2018-08-15 14:00:00,106.79,106.79,106.26,106.26,12154.0,94.5323,94.5323,94.0631,94.0631,12154.0
2018-08-15 14:30:00,106.29,106.41,105.94,106.33,36442.0,94.0897,94.1959,93.7798,94.1251,36442.0
2018-08-15 15:00:00,106.46,107.0,106.45,106.94,35593.0,94.2402,94.7182,94.2313,94.6651,35593.0
2018-08-15 15:30:00,106.97,107.31,106.95,107.0,117829.0,94.6916,94.9926,94.6739,94.7182,117829.0
2018-08-16 09:30:00,107.79,108.36,107.79,107.82,16322.0,95.4175,95.9221,95.4175,95.4441,16322.0
2018-08-16 10:00:00,107.82,108.02,107.74,107.82,5603.0,95.4441,95.6211,95.3732,95.4441,5603.0
2018-08-16 10:30:00,107.84,108.06,107.54,107.57,9000.0,95.4618,95.6565,95.1962,95.2227,9000.0
2018-08-16 11:00:00,107.7,107.94,107.58,107.83,9075.0,95.3378,95.5503,95.2316,95.4529,9075.0
2018-08-16 11:30:00,107.87,107.93,107.77,107.93,12301.0,95.4883,95.5414,95.3998,95.5414,12301.0
2018-08-16 12:00:00,107.98,108.16,107.93,107.97,7554.0,95.5857,95.745,95.5414,95.5768,7554.0
2018-08-16 12:30:00,107.95,108.06,107.85,107.98,8900.0,95.5591,95.6565,95.4706,95.5857,8900.0
2018-08-16 13:00:00,108.03,108.06,107.74,107.74,10393.0,95.6299,95.6565,95.3732,95.3732,10393.0
2018-08-16 13:30:00,107.73,107.86,107.62,107.8,7111.0,95.3644,95.4795,95.267,95.4263,7111.0
2018-08-16 14:00:00,107.82,107.93,107.76,107.77,8002.0,95.4441,95.5414,95.3909,95.3998,8002.0
2018-08-16 14:30:00,107.71,107.71,107.49,107.54,8243.0,95.3467,95.3467,95.1519,95.1962,8243.0
2018-08-16 15:00:00,107.6,107.65,107.47,107.54,13944.0,95.2493,95.2936,95.1342,95.1962,13944.0
2018-08-16 15:30:00,107.54,107.54,107.13,107.31,57844.0,95.1962,95.1962,94.8333,94.9926,57844.0
2018-08-17 09:30:00,106.86,107.76,106.53,106.58,32910.0,94.5942,95.3909,94.3021,94.3464,32910.0
2018-08-17 10:00:00,106.46,106.61,106.12,106.25,12988.0,94.2402,94.3729,93.9392,94.0543,12988.0
2018-08-17 10:30:00,106.26,106.87,106.22,106.52,11266.0,94.0631,94.6031,94.0277,94.2933,11266.0
2018-08-17 11:00:00,106.59,106.9,106.58,106.9,15290.0,94.3552,94.6297,94.3464,94.6297,15290.0
2018-08-17 11:30:00,106.97,107.23,106.97,106.99,7308.0,94.6916,94.9218,94.6916,94.7093,7308.0
2018-08-17 12:00:00,106.98,107.08,106.84,107.06,10850.0,94.7005,94.789,94.5765,94.7713,10850.0
2018-08-17 12:30:00,107.09,107.09,106.89,106.97,8000.0,94.7978,94.7978,94.6208,94.6916,8000.0
2018-08-17 13:00:00,106.97,106.98,106.68,106.68,8768.0,94.6916,94.7005,94.4349,94.4349,8768.0
2018-08-17 13:30:00,106.72,106.86,106.71,106.79,8576.0,94.4703,94.5942,94.4615,94.5323,8576.0
2018-08-17 14:00:00,106.78,107.05,106.76,107.02,16100.0,94.5234,94.7624,94.5057,94.7359,16100.0
2018-08-17 14:30:00,107.0,107.37,106.93,107.31,11113.0,94.7182,95.0457,94.6562,94.9926,11113.0
2018-08-17 15:00:00,107.34,107.36,107.1,107.16,20121.0,95.0191,95.0369,94.8067,94.8598,20121.0
2018-08-17 15:30:00,107.12,107.12,106.86,106.92,69994.0,94.8244,94.8244,94.5942,94.6474,69994.0
2018-08-20 09:30:00,107.07,107.56,107.0,107.38,7590.0,94.7801,95.2139,94.7182,95.0546,7590.0
2018-08-20 10:00:00,107.38,107.44,107.15,107.31,16503.0,95.0546,95.1077,94.851,94.9926,16503.0
2018-08-20 10:30:00,107.38,107.42,107.23,107.23,3833.0,95.0546,95.09,94.9218,94.9218,3833.0
2018-08-20 11:00:00,107.22,107.38,107.11,107.15,6485.0,94.9129,95.0546,94.8155,94.851,6485.0
2018-08-20 11:30:00,107.23,107.42,107.21,107.4,5968.0,94.9218,95.09,94.9041,95.0723,5968.0
2018-08-20 12:00:00,107.4,107.45,107.35,107.41,2800.0,95.0723,95.1165,95.028,95.0811,2800.0
2018-08-20 12:30:00,107.42,107.45,107.35,107.39,4100.0,95.09,95.1165,95.028,95.0634,4100.0
2018-08-20 13:00:00,107.38,107.43,107.34,107.42,4573.0,95.0546,95.0988,95.0191,95.09,4573.0
2018-08-20 13:30:00,107.4,107.58,107.39,107.58,3885.0,95.0723,95.2316,95.0634,95.2316,3885.0
2018-08-20 14:00:00,107.58,108.02,107.58,107.97,14920.0,95.2316,95.6211,95.2316,95.5768,14920.0
2018-08-20 14:30:00,107.97,107.97,107.82,107.85,15064.0,95.5768,95.5768,95.4441,95.4706,15064.0
2018-08-20 15:00:00,107.84,108.02,107.81,107.97,20614.0,95.4618,95.6211,95.4352,95.5768,20614.0
2018-08-20 15:30:00,107.96,108.22,107.92,107.96,60166.0,95.568,95.7981,95.5326,95.568,60166.0
2018-08-21 09:30:00,107.88,108.2,107.59,107.7,9219.0,95.4972,95.7804,95.2405,95.3378,9219.0
2018-08-21 10:00:00,107.65,107.8,107.34,107.37,15869.0,95.2936,95.4263,95.0191,95.0457,15869.0
2018-08-21 10:30:00,107.35,107.56,107.12,107.19,16165.0,95.028,95.2139,94.8244,94.8864,16165.0
2018-08-21 11:00:00,107.2,107.3,107.01,107.1,29792.0,94.8952,94.9837,94.727,94.8067,29792.0
2018-08-21 11:30:00,107.13,107.42,107.12,107.12,33151.0,94.8333,95.09,94.8244,94.8244,33151.0
2018-08-21 12:00:00,107.14,107.37,107.14,107.36,10598.0,94.8421,95.0457,94.8421,95.0369,10598.0
2018-08-21 12:30:00,107.4,107.59,107.4,107.57,7640.0,95.0723,95.2405,95.0723,95.2227,7640.0
2018-08-21 13:00:00,107.55,107.62,107.46,107.62,23472.0,95.205,95.267,95.1254,95.267,23472.0
2018-08-21 13:30:00,107.6,107.81,107.6,107.77,10360.0,95.2493,95.4352,95.2493,95.3998,10360.0
2018-08-21 14:00:00,107.8,107.8,107.55,107.6,15708.0,95.4263,95.4263,95.205,95.2493,15708.0
2018-08-21 14:30:00,107.56,107.63,107.46,107.53,14042.0,95.2139,95.2759,95.1254,95.1873,14042.0
2018-08-21 15:00:00,107.56,107.67,107.48,107.64,23595.0,95.2139,95.3113,95.1431,95.2847,23595.0
2018-08-21 15:30:00,107.64,107.64,107.2,107.22,67024.0,95.2847,95.2847,94.8952,94.9129,67024.0
2018-08-22 09:30:00,107.39,107.45,106.52,106.52,18196.0,95.0634,95.1165,94.2933,94.2933,18196.0
2018-08-22 10:00:00,106.59,106.6,106.31,106.5,8200.0,94.3552,94.3641,94.1074,94.2756,8200.0
2018-08-22 10:30:00,106.48,107.0,106.47,106.84,11251.0,94.2579,94.7182,94.249,94.5765,11251.0
2018-08-22 11:00:00,106.89,106.89,106.59,106.73,18165.0,94.6208,94.6208,94.3552,94.4792,18165.0
2018-08-22 11:30:00,106.75,106.83,106.5,106.72,35106.0,94.4969,94.5677,94.2756,94.4703,35106.0
2018-08-22 12:00:00,106.72,106.79,106.66,106.7,12528.0,94.4703,94.5323,94.4172,94.4526,12528.0
2018-08-22 12:30:00,106.68,106.71,106.61,106.65,15410.0,94.4349,94.4615,94.3729,94.4083,15410.0
2018-08-22 13:00:00,106.65,106.67,106.22,106.4,45383.0,94.4083,94.4261,94.0277,94.187,45383.0
2018-08-22 13:30:00,106.44,106.45,106.26,106.4,8788.0,94.2225,94.2313,94.0631,94.187,8788.0
2018-08-22 14:00:00,106.43,106.55,106.35,106.5,14232.0,94.2136,94.3198,94.1428,94.2756,14232.0
2018-08-22 14:30:00,106.5,106.58,106.48,106.55,10553.0,94.2756,94.3464,94.2579,94.3198,10553.0
2018-08-22 15:00:00,106.53,106.6,106.49,106.51,15969.0,94.3021,94.3641,94.2667,94.2844,15969.0
2018-08-22 15:30:00,106.51,106.55,106.36,106.39,84547.0,94.2844,94.3198,94.1516,94.1782,84547.0
2018-08-23 09:30:00,106.13,106.29,105.55,105.82,23210.0,93.948,94.0897,93.4346,93.6736,23210.0
2018-08-23 10:00:00,105.84,105.84,105.37,105.5,57413.0,93.6913,93.6913,93.2753,93.3903,57413.0
2018-08-23 10:30:00,105.56,105.78,105.06,105.09,44696.0,93.4435,93.6382,93.0009,93.0274,44696.0
2018-08-23 11:00:00,105.07,105.15,104.65,104.65,40284.0,93.0097,93.0805,92.6379,92.6379,40284.0
2018-08-23 11:30:00,104.7,105.04,104.59,104.98,24060.0,92.6822,92.9831,92.5848,92.93,24060.0
2018-08-23 12:00:00,104.98,105.41,104.97,105.37,28429.0,92.93,93.3107,92.9212,93.2753,28429.0
2018-08-23 12:30:00,105.39,105.46,105.21,105.24,19332.0,93.293,93.3549,93.1336,93.1602,19332.0
2018-08-23 13:00:00,105.26,105.3,105.16,105.28,18987.0,93.1779,93.2133,93.0894,93.1956,18987.0
2018-08-23 13:30:00,105.28,105.3,105.03,105.11,22980.0,93.1956,93.2133,92.9743,93.0451,22980.0
2018-08-23 14:00:00,105.12,105.31,105.1,105.13,29980.0,93.054,93.2222,93.0363,93.0628,29980.0
2018-08-23 14:30:00,105.12,105.41,104.99,105.41,27548.0,93.054,93.3107,92.9389,93.3107,27548.0
2018-08-23 15:00:00,105.4,105.5,105.31,105.42,27494.0,93.3018,93.3903,93.2222,93.3195,27494.0
2018-08-23 15:30:00,105.44,105.44,105.14,105.36,89381.0,93.3372,93.3372,93.0717,93.2664,89381.0
2018-08-24 09:30:00,105.54,105.67,104.76,104.85,14837.0,93.4258,93.5408,92.7353,92.815,14837.0
2018-08-24 10:00:00,104.84,105.07,104.74,104.96,28356.0,92.8061,93.0097,92.7176,92.9123,28356.0
2018-08-24 10:30:00,104.98,105.94,104.98,105.72,17637.0,92.93,93.7798,92.93,93.5851,17637.0
2018-08-24 11:00:00,105.73,106.0,105.62,105.82,17433.0,93.5939,93.833,93.4966,93.6736,17433.0
2018-08-24 11:30:00,105.81,106.12,105.81,106.1,10849.0,93.6648,93.9392,93.6648,93.9215,10849.0
2018-08-24 12:00:00,106.12,106.15,105.8,105.8,19701.0,93.9392,93.9657,93.6559,93.6559,19701.0
2018-08-24 12:30:00,105.82,106.07,105.7,106.07,14770.0,93.6736,93.8949,93.5674,93.8949,14770.0
2018-08-24 13:00:00,106.06,106.12,105.58,105.65,11212.0,93.8861,93.9392,93.4612,93.5231,11212.0
2018-08-24 13:30:00,105.68,105.7,105.55,105.62,6602.0,93.5497,93.5674,93.4346,93.4966,6602.0
2018-08-24 14:00:00,105.62,105.66,105.5,105.52,9710.0,93.4966,93.532,93.3903,93.4081,9710.0
2018-08-24 14:30:00,105.53,105.63,105.31,105.58,15461.0,93.4169,93.5054,93.2222,93.4612,15461.0
2018-08-24 15:00:00,105.58,105.75,105.51,105.51,19407.0,93.4612,93.6117,93.3992,93.3992,19407.0
2018-08-24 15:30:00,105.54,105.9,105.51,105.79,50759.0,93.4258,93.7444,93.3992,93.6471,50759.0
2018-08-27 09:30:00,105.95,107.06,105.95,106.75,31347.0,93.7887,94.7713,93.7887,94.4969,31347.0
2018-08-27 10:00:00,106.78,107.18,106.67,107.08,20964.0,94.5234,94.8775,94.4261,94.789,20964.0
2018-08-27 10:30:00,106.98,106.98,106.49,106.57,9643.0,94.7005,94.7005,94.2667,94.3375,9643.0
2018-08-27 11:00:00,106.57,107.14,106.57,107.14,20200.0,94.3375,94.8421,94.3375,94.8421,20200.0
2018-08-27 11:30:00,107.14,107.19,106.87,106.96,16506.0,94.8421,94.8864,94.6031,94.6828,16506.0
2018-08-27 12:00:00,107.01,107.23,106.98,107.18,16549.0,94.727,94.9218,94.7005,94.8775,16549.0
2018-08-27 12:30:00,107.24,107.36,107.16,107.19,20150.0,94.9306,95.0369,94.8598,94.8864,20150.0
2018-08-27 13:00:00,107.22,107.26,106.99,107.14,32964.0,94.9129,94.9483,94.7093,94.8421,32964.0
2018-08-27 13:30:00,107.15,107.24,107.03,107.16,14719.0,94.851,94.9306,94.7447,94.8598,14719.0
2018-08-27 14:00:00,107.18,107.25,107.01,107.25,15481.0,94.8775,94.9395,94.727,94.9395,15481.0
2018-08-27 14:30:00,107.23,107.25,107.0,107.02,16431.0,94.9218,94.9395,94.7182,94.7359,16431.0
2018-08-27 15:00:00,106.99,107.09,106.74,106.87,37706.0,94.7093,94.7978,94.488,94.6031,37706.0
2018-08-27 15:30:00,106.85,106.85,106.5,106.55,83769.0,94.5854,94.5854,94.2756,94.3198,83769.0
2018-08-28 09:30:00,106.84,107.3,106.61,107.14,13357.0,94.5765,94.9837,94.3729,94.8421,13357.0
2018-08-28 10:00:00,107.28,107.74,107.06,107.11,16941.0,94.966,95.3732,94.7713,94.8155,16941.0
2018-08-28 10:30:00,107.11,107.37,106.76,106.97,10494.0,94.8155,95.0457,94.5057,94.6916,10494.0
2018-08-28 11:00:00,107.07,107.1,106.73,106.75,12283.0,94.7801,94.8067,94.4792,94.4969,12283.0
2018-08-28 11:30:00,106.72,106.85,106.64,106.71,7419.0,94.4703,94.5854,94.3995,94.4615,7419.0
2018-08-28 12:00:00,106.67,106.73,106.55,106.61,6481.0,94.4261,94.4792,94.3198,94.3729,6481.0
2018-08-28 12:30:00,106.61,106.75,106.47,106.47,12678.0,94.3729,94.4969,94.249,94.249,12678.0
2018-08-28 13:00:00,106.47,106.47,106.26,106.26,5981.0,94.249,94.249,94.0631,94.0631,5981.0
2018-08-28 13:30:00,106.22,106.34,106.19,106.2,9172.0,94.0277,94.1339,94.0011,94.01,9172.0
2018-08-28 14:00:00,106.2,106.54,106.18,106.51,13716.0,94.01,94.311,93.9923,94.2844,13716.0
2018-08-28 14:30:00,106.5,106.58,106.38,106.42,13259.0,94.2756,94.3464,94.1693,94.2047,13259.0
2018-08-28 15:00:00,106.43,106.64,106.39,106.45,11766.0,94.2136,94.3995,94.1782,94.2313,11766.0
2018-08-28 15:30:00,106.45,106.5,106.3,106.42,44360.0,94.2313,94.2756,94.0985,94.2047,44360.0
2018-08-29 09:30:00,106.03,106.6,105.68,106.33,27398.0,93.8595,94.3641,93.5497,94.1251,27398.0
2018-08-29 10:00:00,106.29,106.44,106.05,106.16,11247.0,94.0897,94.2225,93.8772,93.9746,11247.0
2018-08-29 10:30:00,106.1,106.16,105.95,106.06,7504.0,93.9215,93.9746,93.7887,93.8861,7504.0
2018-08-29 11:00:00,106.06,106.39,105.96,106.26,6473.0,93.8861,94.1782,93.7975,94.0631,6473.0
2018-08-29 11:30:00,106.24,106.71,106.19,106.63,12780.0,94.0454,94.4615,94.0011,94.3906,12780.0
2018-08-29 12:00:00,106.67,106.94,106.65,106.84,8220.0,94.4261,94.6651,94.4083,94.5765,8220.0
2018-08-29 12:30:00,106.87,106.96,106.85,106.89,8165.0,94.6031,94.6828,94.5854,94.6208,8165.0
2018-08-29 13:00:00,106.88,106.94,106.63,106.65,3923.0,94.6119,94.6651,94.3906,94.4083,3923.0
2018-08-29 13:30:00,106.69,106.72,106.59,106.63,8368.0,94.4438,94.4703,94.3552,94.3906,8368.0
2018-08-29 14:00:00,106.62,106.67,106.44,106.55,8102.0,94.3818,94.4261,94.2225,94.3198,8102.0
2018-08-29 14:30:00,106.55,106.66,106.55,106.65,10098.0,94.3198,94.4172,94.3198,94.4083,10098.0
2018-08-29 15:00:00,106.65,106.72,106.52,106.72,16703.0,94.4083,94.4703,94.2933,94.4703,16703.0
2018-08-29 15:30:00,106.7,106.72,106.45,106.51,41892.0,94.4526,94.4703,94.2313,94.2844,41892.0
2018-08-30 09:30:00,106.39,106.44,105.72,105.72,7401.0,94.1782,94.2225,93.5851,93.5851,7401.0
2018-08-30 10:00:00,105.64,105.89,105.45,105.58,12970.0,93.5143,93.7356,93.3461,93.4612,12970.0
2018-08-30 10:30:00,105.58,105.73,105.41,105.7,15322.0,93.4612,93.5939,93.3107,93.5674,15322.0
2018-08-30 11:00:00,105.67,105.77,105.43,105.48,6178.0,93.5408,93.6294,93.3284,93.3726,6178.0
2018-08-30 11:30:00,105.55,105.68,105.47,105.65,11394.0,93.4346,93.5497,93.3638,93.5231,11394.0
2018-08-30 12:00:00,105.65,105.71,105.47,105.56,11485.0,93.5231,93.5762,93.3638,93.4435,11485.0
2018-08-30 12:30:00,105.59,105.59,105.31,105.5,15657.0,93.47,93.47,93.2222,93.3903,15657.0
2018-08-30 13:00:00,105.54,105.55,105.34,105.38,7845.0,93.4258,93.4346,93.2487,93.2841,7845.0
2018-08-30 13:30:00,105.39,105.42,105.33,105.35,8550.0,93.293,93.3195,93.2399,93.2576,8550.0
2018-08-30 14:00:00,105.36,105.41,104.87,104.98,25641.0,93.2664,93.3107,92.8327,92.93,25641.0
2018-08-30 14:30:00,105.01,105.3,105.0,105.06,12923.0,92.9566,93.2133,92.9477,93.0009,12923.0
2018-08-30 15:00:00,105.01,105.05,104.89,104.97,20244.0,92.9566,92.992,92.8504,92.9212,20244.0
2018-08-30 15:30:00,104.99,105.34,104.99,105.25,66790.0,92.9389,93.2487,92.9389,93.169,66790.0
2018-08-31 09:30:00,104.96,105.48,104.96,105.15,9507.0,92.9123,93.3726,92.9123,93.0805,9507.0
2018-08-31 10:00:00,105.19,105.81,105.19,105.69,16444.0,93.1159,93.6648,93.1159,93.5585,16444.0
2018-08-31 10:30:00,105.63,105.75,105.43,105.7,14089.0,93.5054,93.6117,93.3284,93.5674,14089.0
2018-08-31 11:00:00,105.68,105.75,105.17,105.25,13300.0,93.5497,93.6117,93.0982,93.169,13300.0
2018-08-31 11:30:00,105.27,105.51,105.05,105.12,18584.0,93.1867,93.3992,92.992,93.054,18584.0
2018-08-31 12:00:00,105.09,105.19,105.0,105.12,8154.0,93.0274,93.1159,92.9477,93.054,8154.0
2018-08-31 12:30:00,105.1,105.17,104.96,105.12,7432.0,93.0363,93.0982,92.9123,93.054,7432.0
2018-08-31 13:00:00,105.1,105.2,105.04,105.12,5145.0,93.0363,93.1248,92.9831,93.054,5145.0
2018-08-31 13:30:00,105.1,105.19,105.04,105.08,9323.0,93.0363,93.1159,92.9831,93.0186,9323.0
2018-08-31 14:00:00,105.08,105.1,104.94,105.0,8576.0,93.0186,93.0363,92.8946,92.9477,8576.0
2018-08-31 14:30:00,104.99,105.08,104.96,104.97,9397.0,92.9389,93.0186,92.9123,92.9212,9397.0
2018-08-31 15:00:00,104.98,105.18,104.98,105.07,19652.0,92.93,93.1071,92.93,93.0097,19652.0
2018-08-31 15:30:00,105.05,105.35,105.05,105.18,74544.0,92.992,93.2576,92.992,93.1071,74544.0
2018-09-04 09:30:00,104.56,104.77,103.5,103.65,41375.0,93.0211,93.2079,92.0781,92.2115,41375.0
2018-09-04 10:00:00,103.69,103.94,103.53,103.77,18091.0,92.2471,92.4695,92.1048,92.3183,18091.0
2018-09-04 10:30:00,103.62,103.69,103.27,103.53,18000.0,92.1849,92.2471,91.8735,92.1048,18000.0
2018-09-04 11:00:00,103.49,103.57,102.9,103.01,25508.0,92.0692,92.1404,91.5443,91.6422,25508.0
2018-09-04 11:30:00,103.0,103.45,102.96,103.26,13514.0,91.6333,92.0336,91.5977,91.8646,13514.0
2018-09-04 12:00:00,103.24,103.43,103.19,103.34,12054.0,91.8468,92.0158,91.8023,91.9358,12054.0
2018-09-04 12:30:00,103.38,103.43,103.24,103.39,14167.0,91.9713,92.0158,91.8468,91.9802,14167.0
2018-09-04 13:00:00,103.37,103.56,103.37,103.49,10824.0,91.9624,92.1315,91.9624,92.0692,10824.0
2018-09-04 13:30:00,103.47,103.53,103.23,103.39,18809.0,92.0514,92.1048,91.8379,91.9802,18809.0
2018-09-04 14:00:00,103.4,103.53,103.37,103.48,12147.0,91.9891,92.1048,91.9624,92.0603,12147.0
2018-09-04 14:30:00,103.5,103.66,103.5,103.62,14353.0,92.0781,92.2204,92.0781,92.1849,14353.0
2018-09-04 15:00:00,103.62,103.74,103.57,103.71,28915.0,92.1849,92.2916,92.1404,92.2649,28915.0
2018-09-04 15:30:00,103.71,104.08,103.7,103.97,111497.0,92.2649,92.5941,92.256,92.4962,111497.0
2018-09-05 09:30:00,104.21,104.75,103.97,104.62,25953.0,92.7097,93.1902,92.4962,93.0745,25953.0
2018-09-05 10:00:00,104.6,105.04,104.6,105.04,12448.0,93.0567,93.4482,93.0567,93.4482,12448.0
2018-09-05 10:30:00,105.04,105.61,104.92,105.43,18830.0,93.4482,93.9553,93.3414,93.7951,18830.0
2018-09-05 11:00:00,105.44,105.49,105.09,105.09,17187.0,93.804,93.8485,93.4926,93.4926,17187.0
2018-09-05 11:30:00,105.15,105.57,105.15,105.5,20741.0,93.546,93.9197,93.546,93.8574,20741.0
2018-09-05 12:00:00,105.51,105.66,105.48,105.62,24456.0,93.8663,93.9997,93.8396,93.9641,24456.0
2018-09-05 12:30:00,105.65,105.65,105.46,105.46,6801.0,93.9908,93.9908,93.8218,93.8218,6801.0
2018-09-05 13:00:00,105.5,105.63,105.49,105.53,5800.0,93.8574,93.973,93.8485,93.8841,5800.0
2018-09-05 13:30:00,105.53,105.55,105.31,105.4,12182.0,93.8841,93.9019,93.6884,93.7684,12182.0
2018-09-05 14:00:00,105.41,105.46,105.28,105.36,10007.0,93.7773,93.8218,93.6617,93.7328,10007.0
2018-09-05 14:30:00,105.33,105.39,105.17,105.34,10408.0,93.7061,93.7595,93.5638,93.715,10408.0
2018-09-05 15:00:00,105.33,105.42,105.19,105.36,13678.0,93.7061,93.7862,93.5816,93.7328,13678.0
2018-09-05 15:30:00,105.37,105.42,105.23,105.28,62399.0,93.7417,93.7862,93.6172,93.6617,62399.0
2018-09-06 09:30:00,105.19,106.31,105.19,105.66,15840.0,93.5816,94.578,93.5816,93.9997,15840.0
2018-09-06 10:00:00,105.76,105.76,105.16,105.38,15206.0,94.0887,94.0887,93.5549,93.7506,15206.0
2018-09-06 10:30:00,105.46,105.59,105.16,105.35,13735.0,93.8218,93.9375,93.5549,93.7239,13735.0
2018-09-06 11:00:00,105.34,105.34,104.99,105.11,12822.0,93.715,93.715,93.4037,93.5104,12822.0
2018-09-06 11:30:00,104.97,105.29,104.97,105.19,10725.0,93.3859,93.6706,93.3859,93.5816,10725.0
2018-09-06 12:00:00,105.17,105.17,104.66,104.66,7575.0,93.5638,93.5638,93.1101,93.1101,7575.0
2018-09-06 12:30:00,104.67,104.96,104.63,104.91,8135.0,93.119,93.377,93.0834,93.3325,8135.0
2018-09-06 13:00:00,104.91,105.1,104.8,105.07,8842.0,93.3325,93.5015,93.2346,93.4748,8842.0
2018-09-06 13:30:00,105.09,105.2,104.97,105.16,10627.0,93.4926,93.5905,93.3859,93.5549,10627.0
2018-09-06 14:00:00,105.16,105.28,105.13,105.18,19399.0,93.5549,93.6617,93.5282,93.5727,19399.0
2018-09-06 14:30:00,105.2,105.34,105.14,105.25,16582.0,93.5905,93.715,93.5371,93.635,16582.0
2018-09-06 15:00:00,105.26,105.47,105.22,105.28,23534.0,93.6439,93.8307,93.6083,93.6617,23534.0
2018-09-06 15:30:00,105.27,105.32,105.11,105.14,73314.0,93.6528,93.6973,93.5104,93.5371,73314.0
2018-09-07 09:30:00,104.65,105.24,104.39,105.24,18047.0,93.1012,93.6261,92.8699,93.6261,18047.0
2018-09-07 10:00:00,105.08,105.14,104.87,104.91,11897.0,93.4837,93.5371,93.2969,93.3325,11897.0
2018-09-07 10:30:00,104.96,105.28,104.94,105.2,10225.0,93.377,93.6617,93.3592,93.5905,10225.0
2018-09-07 11:00:00,105.24,105.43,105.16,105.4,15251.0,93.6261,93.7951,93.5549,93.7684,15251.0
2018-09-07 11:30:00,105.42,105.54,105.37,105.37,11204.0,93.7862,93.893,93.7417,93.7417,11204.0
2018-09-07 12:00:00,105.38,105.44,104.95,104.95,25167.0,93.7506,93.804,93.3681,93.3681,25167.0
2018-09-07 12:30:00,104.97,105.21,104.86,104.99,16932.0,93.3859,93.5994,93.288,93.4037,16932.0
2018-09-07 13:00:00,105.02,105.13,104.87,104.92,12452.0,93.4304,93.5282,93.2969,93.3414,12452.0
2018-09-07 13:30:00,104.94,105.23,104.92,105.23,9716.0,93.3592,93.6172,93.3414,93.6172,9716.0
2018-09-07 14:00:00,105.23,105.54,105.13,105.52,14518.0,93.6172,93.893,93.5282,93.8752,14518.0
2018-09-07 14:30:00,105.54,105.54,105.3,105.5,13449.0,93.893,93.893,93.6795,93.8574,13449.0
2018-09-07 15:00:00,105.5,105.54,105.26,105.39,13077.0,93.8574,93.893,93.6439,93.7595,13077.0
2018-09-07 15:30:00,105.4,105.49,105.17,105.39,55904.0,93.7684,93.8485,93.5638,93.7595,55904.0
2018-09-10 09:30:00,105.91,106.54,105.91,106.14,20228.0,94.2221,94.7826,94.2221,94.4268,20228.0
2018-09-10 10:00:00,106.06,106.34,105.96,106.01,8209.0,94.3556,94.6047,94.2666,94.3111,8209.0
2018-09-10 10:30:00,106.06,106.16,105.95,106.0,9588.0,94.3556,94.4446,94.2577,94.3022,9588.0
2018-09-10 11:00:00,105.97,106.03,105.69,105.95,11258.0,94.2755,94.3289,94.0264,94.2577,11258.0
2018-09-10 11:30:00,105.91,106.19,105.85,106.15,9200.0,94.2221,94.4712,94.1688,94.4357,9200.0
2018-09-10 12:00:00,106.12,106.18,105.99,106.02,7612.0,94.409,94.4623,94.2933,94.32,7612.0
2018-09-10 12:30:00,105.99,106.23,105.59,105.92,27020.0,94.2933,94.5068,93.9375,94.231,27020.0
2018-09-10 13:00:00,105.92,106.04,105.89,105.96,10098.0,94.231,94.3378,94.2044,94.2666,10098.0
2018-09-10 13:30:00,105.98,105.99,105.77,105.88,8751.0,94.2844,94.2933,94.0976,94.1955,8751.0
2018-09-10 14:00:00,105.87,106.09,105.87,106.09,8977.0,94.1866,94.3823,94.1866,94.3823,8977.0
2018-09-10 14:30:00,106.06,106.17,106.01,106.06,11001.0,94.3556,94.4535,94.3111,94.3556,11001.0
2018-09-10 15:00:00,106.07,106.09,105.8,105.97,13326.0,94.3645,94.3823,94.1243,94.2755,13326.0
2018-09-10 15:30:00,105.95,105.95,105.75,105.86,54117.0,94.2577,94.2577,94.0798,94.1777,54117.0
2018-09-11 09:30:00,105.43,106.06,104.07,104.56,18195.0,93.7951,94.3556,92.5852,93.0211,18195.0
2018-09-11 10:00:00,104.57,105.21,104.35,105.06,27149.0,93.03,93.5994,92.8343,93.4659,27149.0
2018-09-11 10:30:00,105.02,105.53,104.85,105.53,10162.0,93.4304,93.8841,93.2791,93.8841,10162.0
2018-09-11 11:00:00,105.53,105.8,105.4,105.72,21546.0,93.8841,94.1243,93.7684,94.0531,21546.0
2018-09-11 11:30:00,105.77,106.17,105.68,106.12,14455.0,94.0976,94.4535,94.0175,94.409,14455.0
2018-09-11 12:00:00,106.11,106.19,105.91,105.93,10142.0,94.4001,94.4712,94.2221,94.2399,10142.0
2018-09-11 12:30:00,105.92,105.92,105.78,105.89,12764.0,94.231,94.231,94.1065,94.2044,12764.0
2018-09-11 13:00:00,105.91,106.06,105.86,106.02,13197.0,94.2221,94.3556,94.1777,94.32,13197.0
2018-09-11 13:30:00,106.03,106.11,105.84,105.94,10604.0,94.3289,94.4001,94.1599,94.2488,10604.0
2018-09-11 14:00:00,105.96,105.97,105.9,105.93,13350.0,94.2666,94.2755,94.2132,94.2399,13350.0
2018-09-11 14:30:00,105.92,105.97,105.82,105.95,15512.0,94.231,94.2755,94.1421,94.2577,15512.0
2018-09-11 15:00:00,105.92,105.94,105.61,105.71,37590.0,94.231,94.2488,93.9553,94.0442,37590.0
2018-09-11 15:30:00,105.71,105.76,105.52,105.62,59211.0,94.0442,94.0887,93.8752,93.9641,59211.0
2018-09-12 09:30:00,105.7,105.7,104.84,105.44,14338.0,94.0353,94.0353,93.2702,93.804,14338.0
2018-09-12 10:00:00,105.45,105.46,105.06,105.18,60939.0,93.8129,93.8218,93.4659,93.5727,60939.0
2018-09-12 10:30:00,105.18,105.4,105.1,105.24,29289.0,93.5727,93.7684,93.5015,93.6261,29289.0
2018-09-12 11:00:00,105.26,106.07,105.17,106.07,18578.0,93.6439,94.3645,93.5638,94.3645,18578.0
2018-09-12 11:30:00,106.07,106.07,105.6,105.6,14870.0,94.3645,94.3645,93.9464,93.9464,14870.0
2018-09-12 12:00:00,105.66,105.96,105.61,105.96,9912.0,93.9997,94.2666,93.9553,94.2666,9912.0
2018-09-12 12:30:00,105.95,105.96,105.86,105.92,7350.0,94.2577,94.2666,94.1777,94.231,7350.0
2018-09-12 13:00:00,105.87,106.0,105.73,105.82,12269.0,94.1866,94.3022,94.062,94.1421,12269.0
2018-09-12 13:30:00,105.76,105.76,105.57,105.66,7010.0,94.0887,94.0887,93.9197,93.9997,7010.0
2018-09-12 14:00:00,105.68,105.88,105.65,105.83,12733.0,94.0175,94.1955,93.9908,94.151,12733.0
2018-09-12 14:30:00,105.86,105.87,105.63,105.78,11288.0,94.1777,94.1866,93.973,94.1065,11288.0
2018-09-12 15:00:00,105.77,105.84,105.6,105.64,16274.0,94.0976,94.1599,93.9464,93.9819,16274.0
2018-09-12 15:30:00,105.66,105.9,105.65,105.81,67985.0,93.9997,94.2132,93.9908,94.1332,67985.0
2018-09-13 09:30:00,107.39,108.44,106.9,108.34,59661.0,95.5388,96.4729,95.1029,96.384,59661.0
2018-09-13 10:00:00,108.36,108.76,108.21,108.29,25716.0,96.4018,96.7576,96.2683,96.3395,25716.0
2018-09-13 10:30:00,108.28,108.4,107.91,108.28,21506.0,96.3306,96.4374,96.0014,96.3306,21506.0
2018-09-13 11:00:00,108.3,108.47,108.15,108.17,20553.0,96.3484,96.4996,96.2149,96.2327,20553.0
2018-09-13 11:30:00,108.16,108.45,108.12,108.43,21622.0,96.2238,96.4818,96.1883,96.464,21622.0
2018-09-13 12:00:00,108.46,108.57,108.34,108.46,19009.0,96.4907,96.5886,96.384,96.4907,19009.0
2018-09-13 12:30:00,108.45,108.56,108.23,108.27,19351.0,96.4818,96.5797,96.2861,96.3217,19351.0
2018-09-13 13:00:00,108.33,108.37,108.17,108.26,12695.0,96.3751,96.4107,96.2327,96.3128,12695.0
2018-09-13 13:30:00,108.27,108.41,108.22,108.36,12354.0,96.3217,96.4463,96.2772,96.4018,12354.0
2018-09-13 14:00:00,108.4,108.65,108.4,108.63,12866.0,96.4374,96.6598,96.4374,96.642,12866.0
2018-09-13 14:30:00,108.61,108.75,108.58,108.63,17203.0,96.6242,96.7487,96.5975,96.642,17203.0
2018-09-13 15:00:00,108.65,108.67,108.47,108.47,23906.0,96.6598,96.6776,96.4996,96.4996,23906.0
2018-09-13 15:30:00,108.48,108.51,108.33,108.49,69286.0,96.5085,96.5352,96.3751,96.5174,69286.0
2018-09-14 09:30:00,108.48,109.29,108.07,108.97,26848.0,96.5085,97.2291,96.1438,96.9445,26848.0
2018-09-14 10:00:00,108.92,109.07,108.58,109.06,13760.0,96.9,97.0334,96.5975,97.0245,13760.0
2018-09-14 10:30:00,109.06,109.25,108.9,109.25,15591.0,97.0245,97.1936,96.8822,97.1936,15591.0
2018-09-14 11:00:00,109.2,109.26,108.95,108.95,28712.0,97.1491,97.2024,96.9267,96.9267,28712.0
2018-09-14 11:30:00,109.0,109.4,109.0,109.38,13727.0,96.9711,97.327,96.9711,97.3092,13727.0
2018-09-14 12:00:00,109.34,109.35,108.74,108.86,10948.0,97.2736,97.2825,96.7398,96.8466,10948.0
2018-09-14 12:30:00,108.83,108.93,108.76,108.9,9646.0,96.8199,96.9089,96.7576,96.8822,9646.0
2018-09-14 13:00:00,108.86,108.89,108.62,108.7,8927.0,96.8466,96.8733,96.6331,96.7042,8927.0
2018-09-14 13:30:00,108.74,108.82,108.67,108.74,12553.0,96.7398,96.811,96.6776,96.7398,12553.0
2018-09-14 14:00:00,108.76,108.9,108.75,108.83,11277.0,96.7576,96.8822,96.7487,96.8199,11277.0
2018-09-14 14:30:00,108.85,108.99,108.79,108.96,14034.0,96.8377,96.9622,96.7843,96.9356,14034.0
2018-09-14 15:00:00,108.91,109.02,108.91,108.95,20520.0,96.8911,96.9889,96.8911,96.9267,20520.0
2018-09-14 15:30:00,108.95,109.08,108.85,109.04,97647.0,96.9267,97.0423,96.8377,97.0067,97647.0
2018-09-17 09:30:00,109.11,109.33,108.72,109.25,12386.0,97.069,97.2647,96.722,97.1936,12386.0
2018-09-17 10:00:00,109.28,109.34,109.14,109.28,12212.0,97.2202,97.2736,97.0957,97.2202,12212.0
2018-09-17 10:30:00,109.22,109.59,109.15,109.27,16157.0,97.1669,97.496,97.1046,97.2113,16157.0
2018-09-17 11:00:00,109.32,109.49,109.2,109.36,14890.0,97.2558,97.4071,97.1491,97.2914,14890.0
2018-09-17 11:30:00,109.38,109.38,109.19,109.19,13200.0,97.3092,97.3092,97.1402,97.1402,13200.0
2018-09-17 12:00:00,109.12,109.16,109.0,109.09,9357.0,97.0779,97.1135,96.9711,97.0512,9357.0
2018-09-17 12:30:00,109.07,109.11,108.81,108.94,13922.0,97.0334,97.069,96.8021,96.9178,13922.0
2018-09-17 13:00:00,108.96,109.09,108.93,109.05,15205.0,96.9356,97.0512,96.9089,97.0156,15205.0
2018-09-17 13:30:00,109.02,109.25,109.02,109.24,10878.0,96.9889,97.1936,96.9889,97.1847,10878.0
2018-09-17 14:00:00,109.24,109.44,109.21,109.42,18378.0,97.1847,97.3626,97.158,97.3448,18378.0
2018-09-17 14:30:00,109.41,109.56,109.34,109.44,34841.0,97.3359,97.4693,97.2736,97.3626,34841.0
2018-09-17 15:00:00,109.44,109.49,109.08,109.18,28707.0,97.3626,97.4071,97.0423,97.1313,28707.0
2018-09-17 15:30:00,109.18,109.45,109.09,109.35,77104.0,97.1313,97.3715,97.0512,97.2825,77104.0
2018-09-18 09:30:00,109.31,110.2,109.08,110.03,29899.0,97.2469,98.0387,97.0423,97.8875,29899.0
2018-09-18 10:00:00,109.97,110.21,109.69,110.1,23741.0,97.8341,98.0476,97.585,97.9497,23741.0
2018-09-18 10:30:00,110.02,110.17,109.84,110.17,17563.0,97.8786,98.012,97.7184,98.012,17563.0
2018-09-18 11:00:00,110.22,110.8,110.15,110.8,41969.0,98.0565,98.5725,97.9942,98.5725,41969.0
2018-09-18 11:30:00,110.8,110.96,110.6,110.72,52871.0,98.5725,98.7148,98.3946,98.5013,52871.0
2018-09-18 12:00:00,110.75,110.94,110.65,110.75,11844.0,98.528,98.697,98.4391,98.528,11844.0
2018-09-18 12:30:00,110.73,111.08,110.72,110.98,17209.0,98.5102,98.8216,98.5013,98.7326,17209.0
2018-09-18 13:00:00,110.97,111.32,110.95,111.15,16494.0,98.7237,99.0351,98.7059,98.8839,16494.0
2018-09-18 13:30:00,111.12,111.4,111.09,111.36,17108.0,98.8572,99.1063,98.8305,99.0707,17108.0
2018-09-18 14:00:00,111.38,111.65,111.36,111.64,23346.0,99.0885,99.3287,99.0707,99.3198,23346.0
2018-09-18 14:30:00,111.69,111.96,111.66,111.81,35533.0,99.3643,99.6045,99.3376,99.471,35533.0
2018-09-18 15:00:00,111.88,111.92,111.68,111.68,33600.0,99.5333,99.5689,99.3554,99.3554,33600.0
2018-09-18 15:30:00,111.67,111.94,111.62,111.81,134535.0,99.3465,99.5867,99.302,99.471,134535.0
2018-09-19 09:30:00,111.85,112.61,111.85,112.24,21520.0,99.5066,100.1828,99.5066,99.8536,21520.0
2018-09-19 10:00:00,112.0,112.06,111.55,111.79,22285.0,99.6401,99.6935,99.2397,99.4532,22285.0
2018-09-19 10:30:00,111.81,112.08,111.61,112.01,18719.0,99.471,99.7112,99.2931,99.649,18719.0
2018-09-19 11:00:00,112.02,112.16,111.84,111.94,33809.0,99.6579,99.7824,99.4977,99.5867,33809.0
2018-09-19 11:30:00,111.91,112.13,111.8,112.11,21731.0,99.56,99.7557,99.4621,99.7379,21731.0
2018-09-19 12:00:00,112.1,112.23,111.93,112.16,16414.0,99.729,99.8447,99.5778,99.7824,16414.0
2018-09-19 12:30:00,112.14,112.26,112.04,112.26,12380.0,99.7646,99.8714,99.6757,99.8714,12380.0
2018-09-19 13:00:00,112.33,112.34,111.99,112.0,16173.0,99.9337,99.9426,99.6312,99.6401,16173.0
2018-09-19 13:30:00,112.0,112.3,112.0,112.05,11108.0,99.6401,99.907,99.6401,99.6846,11108.0
2018-09-19 14:00:00,112.05,112.09,111.89,111.9,17915.0,99.6846,99.7201,99.5422,99.5511,17915.0
2018-09-19 14:30:00,111.9,111.91,111.71,111.71,14262.0,99.5511,99.56,99.3821,99.3821,14262.0
2018-09-19 15:00:00,111.72,111.79,111.65,111.77,22565.0,99.391,99.4532,99.3287,99.4355,22565.0
2018-09-19 15:30:00,111.75,111.86,111.56,111.62,100619.0,99.4177,99.5155,99.2486,99.302,100619.0
2018-09-20 09:30:00,112.13,113.05,111.72,112.37,23763.0,99.7557,100.5742,99.391,99.9692,23763.0
2018-09-20 10:00:00,112.45,112.79,112.31,112.5,72935.0,100.0404,100.3429,99.9159,100.0849,72935.0
2018-09-20 10:30:00,112.5,112.61,112.23,112.37,18646.0,100.0849,100.1828,99.8447,99.9692,18646.0
2018-09-20 11:00:00,112.35,112.47,112.23,112.42,16167.0,99.9514,100.0582,99.8447,100.0137,16167.0
2018-09-20 11:30:00,112.47,112.47,112.15,112.31,12480.0,100.0582,100.0582,99.7735,99.9159,12480.0
2018-09-20 12:00:00,112.29,112.37,112.05,112.09,7650.0,99.8981,99.9692,99.6846,99.7201,7650.0
2018-09-20 12:30:00,112.02,112.31,112.02,112.31,11071.0,99.6579,99.9159,99.6579,99.9159,11071.0
2018-09-20 13:00:00,112.35,112.49,112.29,112.29,9501.0,99.9514,100.076,99.8981,99.8981,9501.0
2018-09-20 13:30:00,112.3,112.38,112.21,112.38,5965.0,99.907,99.9781,99.8269,99.9781,5965.0
2018-09-20 14:00:00,112.36,112.73,112.36,112.73,15484.0,99.9603,100.2895,99.9603,100.2895,15484.0
2018-09-20 14:30:00,112.72,112.86,112.58,112.82,14421.0,100.2806,100.4052,100.1561,100.3696,14421.0
2018-09-20 15:00:00,112.84,112.85,112.53,112.57,20544.0,100.3874,100.3963,100.1116,100.1472,20544.0
2018-09-20 15:30:00,112.52,112.64,112.4,112.59,73100.0,100.1027,100.2094,99.9959,100.165,73100.0
2018-09-21 09:30:00,112.87,113.32,112.54,112.64,170210.0,100.4141,100.8144,100.1205,100.2094,170210.0
2018-09-21 10:00:00,112.79,112.9,112.42,112.9,14650.0,100.3429,100.4408,100.0137,100.4408,14650.0
2018-09-21 10:30:00,112.91,113.07,112.6,112.64,19770.0,100.4496,100.592,100.1739,100.2094,19770.0
2018-09-21 11:00:00,112.63,112.63,112.33,112.55,20680.0,100.2005,100.2005,99.9337,100.1294,20680.0
2018-09-21 11:30:00,112.54,112.73,112.51,112.71,20253.0,100.1205,100.2895,100.0938,100.2717,20253.0
2018-09-21 12:00:00,112.71,112.74,112.64,112.7,15152.0,100.2717,100.2984,100.2094,100.2628,15152.0
2018-09-21 12:30:00,112.69,112.76,112.29,112.36,16298.0,100.2539,100.3162,99.8981,99.9603,16298.0
2018-09-21 13:00:00,112.35,112.45,112.32,112.32,12714.0,99.9514,100.0404,99.9248,99.9248,12714.0
2018-09-21 13:30:00,112.31,112.32,112.2,112.21,15227.0,99.9159,99.9248,99.818,99.8269,15227.0
2018-09-21 14:00:00,112.28,112.68,112.25,112.67,8856.0,99.8892,100.245,99.8625,100.2361,8856.0
2018-09-21 14:30:00,112.65,112.91,112.64,112.9,24992.0,100.2183,100.4496,100.2094,100.4408,24992.0
2018-09-21 15:00:00,112.92,113.07,112.87,112.87,18814.0,100.4585,100.592,100.4141,100.4141,18814.0
2018-09-21 15:30:00,112.86,112.95,112.71,112.76,89762.0,100.4052,100.4852,100.2717,100.3162,89762.0
2018-09-24 09:30:00,112.76,112.78,111.57,111.57,36859.0,100.3162,100.334,99.2575,99.2575,36859.0
2018-09-24 10:00:00,111.56,111.95,111.24,111.81,24272.0,99.2486,99.5956,98.9639,99.471,24272.0
2018-09-24 10:30:00,111.83,111.94,111.37,111.69,12949.0,99.4888,99.5867,99.0796,99.3643,12949.0
2018-09-24 11:00:00,111.66,111.85,111.5,111.55,6248.0,99.3376,99.5066,99.1953,99.2397,6248.0
2018-09-24 11:30:00,111.57,111.67,111.47,111.58,12271.0,99.2575,99.3465,99.1686,99.2664,12271.0
2018-09-24 12:00:00,111.51,111.57,111.31,111.46,5356.0,99.2041,99.2575,99.0262,99.1597,5356.0
2018-09-24 12:30:00,111.43,111.63,111.28,111.4,14549.0,99.133,99.3109,98.9995,99.1063,14549.0
2018-09-24 13:00:00,111.42,111.42,111.13,111.26,8599.0,99.1241,99.1241,98.8661,98.9817,8599.0
2018-09-24 13:30:00,111.24,111.32,111.14,111.15,6710.0,98.9639,99.0351,98.875,98.8839,6710.0
2018-09-24 14:00:00,111.18,111.42,111.18,111.33,9136.0,98.9106,99.1241,98.9106,99.044,9136.0
2018-09-24 14:30:00,111.36,111.46,111.31,111.42,12603.0,99.0707,99.1597,99.0262,99.1241,12603.0
2018-09-24 15:00:00,111.39,111.46,111.29,111.36,16454.0,99.0974,99.1597,99.0084,99.0707,16454.0
2018-09-24 15:30:00,111.35,111.48,111.31,111.34,53242.0,99.0618,99.1775,99.0262,99.0529,53242.0
2018-09-25 09:30:00,111.23,111.47,110.38,110.39,26921.0,98.955,99.1686,98.1988,98.2077,26921.0
2018-09-25 10:00:00,110.33,110.57,110.25,110.41,18360.0,98.1544,98.3679,98.0832,98.2255,18360.0
2018-09-25 10:30:00,110.42,110.61,110.27,110.31,13927.0,98.2344,98.4035,98.101,98.1366,13927.0
2018-09-25 11:00:00,110.29,110.54,110.19,110.48,30637.0,98.1188,98.3412,98.0298,98.2878,30637.0
2018-09-25 11:30:00,110.49,110.56,110.27,110.27,23052.0,98.2967,98.359,98.101,98.101,23052.0
2018-09-25 12:00:00,110.28,110.57,110.27,110.57,19828.0,98.1099,98.3679,98.101,98.3679,19828.0
2018-09-25 12:30:00,110.57,110.9,110.57,110.83,18475.0,98.3679,98.6615,98.3679,98.5992,18475.0
2018-09-25 13:00:00,110.82,110.96,110.44,110.48,61110.0,98.5903,98.7148,98.2522,98.2878,61110.0
2018-09-25 13:30:00,110.48,110.58,110.03,110.1,27844.0,98.2878,98.3768,97.8875,97.9497,27844.0
2018-09-25 14:00:00,110.08,110.12,109.91,110.04,26991.0,97.932,97.9675,97.7807,97.8964,26991.0
2018-09-25 14:30:00,110.02,110.19,109.83,110.0,26071.0,97.8786,98.0298,97.7095,97.8608,26071.0
2018-09-25 15:00:00,110.06,110.08,109.89,109.98,37186.0,97.9142,97.932,97.7629,97.843,37186.0
2018-09-25 15:30:00,109.98,110.14,109.86,110.05,106845.0,97.843,97.9853,97.7362,97.9053,106845.0
2018-09-26 09:30:00,110.11,110.11,109.0,109.0,18930.0,97.9586,97.9586,96.9711,96.9711,18930.0
2018-09-26 10:00:00,109.07,109.76,108.75,109.65,41971.0,97.0334,97.6473,96.7487,97.5494,41971.0
2018-09-26 10:30:00,109.62,109.69,109.37,109.68,18298.0,97.5227,97.585,97.3003,97.5761,18298.0
2018-09-26 11:00:00,109.63,109.91,109.62,109.74,16103.0,97.5316,97.7807,97.5227,97.6295,16103.0
2018-09-26 11:30:00,109.75,109.75,109.45,109.49,16232.0,97.6384,97.6384,97.3715,97.4071,16232.0
2018-09-26 12:00:00,109.54,109.83,109.51,109.77,23638.0,97.4515,97.7095,97.4249,97.6562,23638.0
2018-09-26 12:30:00,109.81,109.91,109.74,109.83,22675.0,97.6918,97.7807,97.6295,97.7095,22675.0
2018-09-26 13:00:00,109.82,109.85,109.74,109.77,14369.0,97.7006,97.7273,97.6295,97.6562,14369.0
2018-09-26 13:30:00,109.78,109.81,109.5,109.5,15292.0,97.6651,97.6918,97.416,97.416,15292.0
2018-09-26 14:00:00,109.53,109.79,109.43,109.45,30989.0,97.4427,97.674,97.3537,97.3715,30989.0
2018-09-26 14:30:00,109.44,109.51,109.18,109.36,29230.0,97.3626,97.4249,97.1313,97.2914,29230.0
2018-09-26 15:00:00,109.35,109.58,109.23,109.41,34360.0,97.2825,97.4871,97.1758,97.3359,34360.0
2018-09-26 15:30:00,109.41,109.41,108.65,108.86,112049.0,97.3359,97.3359,96.6598,96.8466,112049.0
2018-09-27 09:30:00,108.93,109.1,108.48,108.75,14094.0,96.9089,97.0601,96.5085,96.7487,14094.0
2018-09-27 10:00:00,108.84,109.01,108.78,108.9,10392.0,96.8288,96.98,96.7754,96.8822,10392.0
2018-09-27 10:30:00,108.92,109.26,108.85,109.17,17635.0,96.9,97.2024,96.8377,97.1224,17635.0
2018-09-27 11:00:00,109.2,109.26,109.0,109.0,7260.0,97.1491,97.2024,96.9711,96.9711,7260.0
2018-09-27 11:30:00,109.02,109.1,108.9,108.98,6780.0,96.9889,97.0601,96.8822,96.9533,6780.0
2018-09-27 12:00:00,109.0,109.0,108.78,108.88,6799.0,96.9711,96.9711,96.7754,96.8644,6799.0
2018-09-27 12:30:00,108.87,109.04,108.74,108.79,26367.0,96.8555,97.0067,96.7398,96.7843,26367.0
2018-09-27 13:00:00,108.79,108.79,108.38,108.46,6042.0,96.7843,96.7843,96.4196,96.4907,6042.0
2018-09-27 13:30:00,108.48,108.48,108.24,108.24,3850.0,96.5085,96.5085,96.295,96.295,3850.0
2018-09-27 14:00:00,108.25,108.52,107.96,108.52,26787.0,96.3039,96.5441,96.0459,96.5441,26787.0
2018-09-27 14:30:00,108.54,108.68,108.38,108.47,27893.0,96.5619,96.6865,96.4196,96.4996,27893.0
2018-09-27 15:00:00,108.47,108.51,108.22,108.27,25733.0,96.4996,96.5352,96.2772,96.3217,25733.0
2018-09-27 15:30:00,108.26,108.26,107.7,107.8,169441.0,96.3128,96.3128,95.8146,95.9036,169441.0
2018-09-28 09:30:00,107.56,108.71,107.56,108.61,24679.0,95.6901,96.7131,95.6901,96.6242,24679.0
2018-09-28 10:00:00,108.59,108.7,108.34,108.69,17770.0,96.6064,96.7042,96.384,96.6954,17770.0
2018-09-28 10:30:00,108.62,108.81,108.54,108.7,16804.0,96.6331,96.8021,96.5619,96.7042,16804.0
2018-09-28 11:00:00,108.7,108.89,108.65,108.84,11748.0,96.7042,96.8733,96.6598,96.8288,11748.0
2018-09-28 11:30:00,108.81,108.92,108.65,108.68,11524.0,96.8021,96.9,96.6598,96.6865,11524.0
2018-09-28 12:00:00,108.69,108.77,108.57,108.57,10812.0,96.6954,96.7665,96.5886,96.5886,10812.0
2018-09-28 12:30:00,108.58,108.8,108.52,108.75,13969.0,96.5975,96.7932,96.5441,96.7487,13969.0
2018-09-28 13:00:00,108.72,108.83,108.67,108.81,10133.0,96.722,96.8199,96.6776,96.8021,10133.0
2018-09-28 13:30:00,108.8,108.85,108.64,108.64,14582.0,96.7932,96.8377,96.6509,96.6509,14582.0
2018-09-28 14:00:00,108.65,108.71,108.35,108.35,19697.0,96.6598,96.7131,96.3929,96.3929,19697.0
2018-09-28 14:30:00,108.35,108.37,108.19,108.27,13800.0,96.3929,96.4107,96.2505,96.3217,13800.0
2018-09-28 15:00:00,108.25,108.48,108.25,108.35,17307.0,96.3039,96.5085,96.3039,96.3929,17307.0
2018-09-28 15:30:00,108.33,108.43,108.19,108.35,69604.0,96.3751,96.464,96.2505,96.3929,69604.0
2018-10-01 09:30:00,108.9,109.29,108.18,109.2,18414.0,96.8822,97.2291,96.2416,97.1491,18414.0
2018-10-01 10:00:00,109.1,109.37,109.09,109.19,8733.0,97.0601,97.3003,97.0512,97.1402,8733.0
2018-10-01 10:30:00,109.22,109.41,109.08,109.41,11953.0,97.1669,97.3359,97.0423,97.3359,11953.0
2018-10-01 11:00:00,109.42,109.6,109.32,109.32,10528.0,97.3448,97.5049,97.2558,97.2558,10528.0
2018-10-01 11:30:00,109.26,109.4,109.18,109.19,8950.0,97.2024,97.327,97.1313,97.1402,8950.0
2018-10-01 12:00:00,109.16,109.26,109.03,109.08,14154.0,97.1135,97.2024,96.9978,97.0423,14154.0
2018-10-01 12:30:00,109.1,109.15,109.05,109.12,9263.0,97.0601,97.1046,97.0156,97.0779,9263.0
2018-10-01 13:00:00,109.11,109.15,108.98,109.1,5082.0,97.069,97.1046,96.9533,97.0601,5082.0
2018-10-01 13:30:00,109.15,109.25,109.08,109.12,8491.0,97.1046,97.1936,97.0423,97.0779,8491.0
2018-10-01 14:00:00,109.13,109.27,109.06,109.23,15294.0,97.0868,97.2113,97.0245,97.1758,15294.0
2018-10-01 14:30:00,109.23,109.36,109.13,109.26,26281.0,97.1758,97.2914,97.0868,97.2024,26281.0
2018-10-01 15:00:00,109.28,109.32,108.98,109.01,22556.0,97.2202,97.2558,96.9533,96.98,22556.0
2018-10-01 15:30:00,109.01,109.15,108.91,109.14,53973.0,96.98,97.1046,96.8911,97.0957,53973.0
2018-10-02 09:30:00,109.28,110.05,108.46,109.71,14307.0,97.2202,97.9053,96.4907,97.6028,14307.0
2018-10-02 10:00:00,109.7,109.84,109.52,109.67,34664.0,97.5939,97.7184,97.4338,97.5672,34664.0
2018-10-02 10:30:00,109.48,109.65,109.39,109.46,9939.0,97.3982,97.5494,97.3181,97.3804,9939.0
2018-10-02 11:00:00,109.56,109.78,109.48,109.59,13267.0,97.4693,97.6651,97.3982,97.496,13267.0
2018-10-02 11:30:00,109.54,109.75,109.54,109.68,20022.0,97.4515,97.6384,97.4515,97.5761,20022.0
2018-10-02 12:00:00,109.64,109.64,109.45,109.6,24930.0,97.5405,97.5405,97.3715,97.5049,24930.0
2018-10-02 12:30:00,109.56,109.6,109.39,109.52,22469.0,97.4693,97.5049,97.3181,97.4338,22469.0
2018-10-02 13:00:00,109.51,109.52,109.31,109.41,19400.0,97.4249,97.4338,97.2469,97.3359,19400.0
2018-10-02 13:30:00,109.41,109.44,109.29,109.38,11042.0,97.3359,97.3626,97.2291,97.3092,11042.0
2018-10-02 14:00:00,109.4,109.45,109.22,109.37,21359.0,97.327,97.3715,97.1669,97.3003,21359.0
2018-10-02 14:30:00,109.39,109.52,109.36,109.36,26794.0,97.3181,97.4338,97.2914,97.2914,26794.0
2018-10-02 15:00:00,109.38,109.38,108.96,109.0,21371.0,97.3092,97.3092,96.9356,96.9711,21371.0
2018-10-02 15:30:00,109.02,109.27,109.01,109.15,85248.0,96.9889,97.2113,96.98,97.1046,85248.0
2018-10-03 09:30:00,109.33,109.33,108.66,109.08,30070.0,97.2647,97.2647,96.6687,97.0423,30070.0
2018-10-03 10:00:00,109.14,109.17,108.13,108.15,15621.0,97.0957,97.1224,96.1972,96.2149,15621.0
2018-10-03 10:30:00,108.02,108.32,108.02,108.04,18865.0,96.0993,96.3662,96.0993,96.1171,18865.0
2018-10-03 11:00:00,108.05,108.53,107.84,108.53,24869.0,96.126,96.553,95.9392,96.553,24869.0
2018-10-03 11:30:00,108.5,108.54,108.11,108.22,8606.0,96.5263,96.5619,96.1794,96.2772,8606.0
2018-10-03 12:00:00,108.25,108.39,108.24,108.39,9929.0,96.3039,96.4285,96.295,96.4285,9929.0
2018-10-03 12:30:00,108.46,108.57,108.28,108.29,8575.0,96.4907,96.5886,96.3306,96.3395,8575.0
2018-10-03 13:00:00,108.28,108.4,108.11,108.29,13558.0,96.3306,96.4374,96.1794,96.3395,13558.0
2018-10-03 13:30:00,108.3,108.45,108.25,108.3,13213.0,96.3484,96.4818,96.3039,96.3484,13213.0
2018-10-03 14:00:00,108.29,108.42,108.24,108.26,15148.0,96.3395,96.4551,96.295,96.3128,15148.0
2018-10-03 14:30:00,108.24,108.26,107.82,108.16,33320.0,96.295,96.3128,95.9214,96.2238,33320.0
2018-10-03 15:00:00,108.16,108.17,107.49,107.67,38711.0,96.2238,96.2327,95.6278,95.7879,38711.0
2018-10-03 15:30:00,107.67,107.8,107.48,107.56,89433.0,95.7879,95.9036,95.6189,95.6901,89433.0
2018-10-04 09:30:00,107.23,107.4,106.68,107.25,20036.0,95.3965,95.5477,94.9072,95.4143,20036.0
2018-10-04 10:00:00,107.15,107.78,107.14,107.66,12695.0,95.3253,95.8858,95.3164,95.779,12695.0
2018-10-04 10:30:00,107.65,107.65,107.19,107.22,8963.0,95.7701,95.7701,95.3609,95.3876,8963.0
2018-10-04 11:00:00,107.18,107.71,107.17,107.51,17513.0,95.352,95.8235,95.3431,95.6456,17513.0
2018-10-04 11:30:00,107.51,107.75,107.45,107.6,12621.0,95.6456,95.8591,95.5922,95.7256,12621.0
2018-10-04 12:00:00,107.55,107.63,107.04,107.16,14118.0,95.6812,95.7523,95.2274,95.3342,14118.0
2018-10-04 12:30:00,107.19,107.34,107.11,107.21,9608.0,95.3609,95.4943,95.2897,95.3787,9608.0
2018-10-04 13:00:00,107.16,107.2,106.77,106.92,9050.0,95.3342,95.3698,94.9872,95.1207,9050.0
2018-10-04 13:30:00,106.9,107.17,106.77,106.84,17660.0,95.1029,95.3431,94.9872,95.0495,17660.0
2018-10-04 14:00:00,106.96,106.99,106.72,106.79,15125.0,95.1563,95.183,94.9428,95.005,15125.0
2018-10-04 14:30:00,106.7,107.13,106.64,107.13,13477.0,94.925,95.3075,94.8716,95.3075,13477.0
2018-10-04 15:00:00,107.13,107.31,106.96,106.97,21561.0,95.3075,95.4676,95.1563,95.1652,21561.0
2018-10-04 15:30:00,107.0,107.15,106.77,107.05,88565.0,95.1919,95.3253,94.9872,95.2363,88565.0
2018-10-05 09:30:00,107.22,107.6,107.08,107.28,8396.0,95.3876,95.7256,95.263,95.441,8396.0
2018-10-05 10:00:00,107.41,107.73,107.35,107.51,16078.0,95.5566,95.8413,95.5032,95.6456,16078.0
2018-10-05 10:30:00,107.55,107.58,107.11,107.17,10304.0,95.6812,95.7078,95.2897,95.3431,10304.0
2018-10-05 11:00:00,107.17,107.19,106.83,107.02,8700.0,95.3431,95.3609,95.0406,95.2096,8700.0
2018-10-05 11:30:00,107.02,107.07,106.63,106.69,8286.0,95.2096,95.2541,94.8627,94.9161,8286.0
2018-10-05 12:00:00,106.63,106.76,106.52,106.72,6343.0,94.8627,94.9783,94.7648,94.9428,6343.0
2018-10-05 12:30:00,106.68,106.82,106.58,106.76,11022.0,94.9072,95.0317,94.8182,94.9783,11022.0
2018-10-05 13:00:00,106.71,106.78,106.53,106.6,7774.0,94.9339,94.9961,94.7737,94.836,7774.0
2018-10-05 13:30:00,106.59,106.8,106.5,106.78,10497.0,94.8271,95.0139,94.747,94.9961,10497.0
2018-10-05 14:00:00,106.78,106.8,106.6,106.68,16808.0,94.9961,95.0139,94.836,94.9072,16808.0
2018-10-05 14:30:00,106.68,106.89,106.66,106.78,19565.0,94.9072,95.094,94.8894,94.9961,19565.0
2018-10-05 15:00:00,106.82,107.07,106.78,106.96,23914.0,95.0317,95.2541,94.9961,95.1563,23914.0
2018-10-05 15:30:00,106.95,106.95,106.62,106.67,94483.0,95.1474,95.1474,94.8538,94.8983,94483.0
2018-10-08 09:30:00,106.61,106.8,106.25,106.8,20854.0,94.8449,95.0139,94.5246,95.0139,20854.0
2018-10-08 10:00:00,106.7,106.85,106.62,106.74,16130.0,94.925,95.0584,94.8538,94.9605,16130.0
2018-10-08 10:30:00,106.75,106.78,106.53,106.69,12849.0,94.9694,94.9961,94.7737,94.9161,12849.0
2018-10-08 11:00:00,106.69,106.71,106.54,106.64,15625.0,94.9161,94.9339,94.7826,94.8716,15625.0
2018-10-08 11:30:00,106.61,106.69,106.3,106.47,16040.0,94.8449,94.9161,94.5691,94.7203,16040.0
2018-10-08 12:00:00,106.48,106.91,106.42,106.84,19324.0,94.7292,95.1118,94.6759,95.0495,19324.0
2018-10-08 12:30:00,106.88,107.07,106.64,106.64,21951.0,95.0851,95.2541,94.8716,94.8716,21951.0
2018-10-08 13:00:00,106.65,106.93,106.62,106.78,22913.0,94.8805,95.1296,94.8538,94.9961,22913.0
2018-10-08 13:30:00,106.72,106.85,106.72,106.83,9443.0,94.9428,95.0584,94.9428,95.0406,9443.0
2018-10-08 14:00:00,106.77,107.13,106.77,106.98,12054.0,94.9872,95.3075,94.9872,95.1741,12054.0
2018-10-08 14:30:00,107.01,107.13,106.98,107.03,10789.0,95.2008,95.3075,95.1741,95.2185,10789.0
2018-10-08 15:00:00,107.01,107.09,106.95,107.03,16656.0,95.2008,95.2719,95.1474,95.2185,16656.0
2018-10-08 15:30:00,107.04,107.08,106.9,106.94,56832.0,95.2274,95.263,95.1029,95.1385,56832.0
2018-10-09 09:30:00,106.63,106.63,104.98,105.72,29022.0,94.8627,94.8627,93.3948,94.0531,29022.0
2018-10-09 10:00:00,105.73,106.33,105.72,106.05,39595.0,94.062,94.5958,94.0531,94.3467,39595.0
2018-10-09 10:30:00,106.06,106.24,105.86,105.96,24841.0,94.3556,94.5157,94.1777,94.2666,24841.0
2018-10-09 11:00:00,105.99,106.02,105.65,105.72,37382.0,94.2933,94.32,93.9908,94.0531,37382.0
2018-10-09 11:30:00,105.78,105.79,104.98,105.28,17963.0,94.1065,94.1154,93.3948,93.6617,17963.0
2018-10-09 12:00:00,105.25,105.33,104.98,105.02,18034.0,93.635,93.7061,93.3948,93.4304,18034.0
2018-10-09 12:30:00,105.0,105.03,104.75,104.84,16944.0,93.4126,93.4393,93.1902,93.2702,16944.0
2018-10-09 13:00:00,104.82,105.05,104.8,104.96,9596.0,93.2524,93.457,93.2346,93.377,9596.0
2018-10-09 13:30:00,104.9,104.93,104.63,104.79,6928.0,93.3236,93.3503,93.0834,93.2257,6928.0
2018-10-09 14:00:00,104.78,104.88,104.69,104.71,9415.0,93.2168,93.3058,93.1368,93.1546,9415.0
2018-10-09 14:30:00,104.72,104.88,104.51,104.85,19359.0,93.1635,93.3058,92.9766,93.2791,19359.0
2018-10-09 15:00:00,104.87,104.97,104.7,104.76,27809.0,93.2969,93.3859,93.1457,93.1991,27809.0
2018-10-09 15:30:00,104.76,104.99,104.69,104.74,101760.0,93.1991,93.4037,93.1368,93.1813,101760.0
2018-10-10 09:30:00,104.65,104.65,103.42,103.43,18654.0,93.1012,93.1012,92.0069,92.0158,18654.0
2018-10-10 10:00:00,103.38,103.74,103.33,103.6,24418.0,91.9713,92.2916,91.9269,92.1671,24418.0
2018-10-10 10:30:00,103.6,103.62,103.06,103.25,16873.0,92.1671,92.1849,91.6867,91.8557,16873.0
2018-10-10 11:00:00,103.21,103.3,102.5,102.67,25491.0,91.8201,91.9002,91.1885,91.3397,25491.0
2018-10-10 11:30:00,102.62,102.69,102.15,102.15,22291.0,91.2952,91.3575,90.8771,90.8771,22291.0
2018-10-10 12:00:00,102.15,102.48,102.08,102.09,18322.0,90.8771,91.1707,90.8148,90.8237,18322.0
2018-10-10 12:30:00,102.08,102.38,102.07,102.22,12948.0,90.8148,91.0817,90.8059,90.9394,12948.0
2018-10-10 13:00:00,102.15,102.37,102.02,102.19,15012.0,90.8771,91.0728,90.7614,90.9127,15012.0
2018-10-10 13:30:00,102.15,102.35,102.08,102.25,22371.0,90.8771,91.055,90.8148,90.966,22371.0
2018-10-10 14:00:00,102.33,102.34,101.75,102.01,24462.0,91.0372,91.0461,90.5212,90.7525,24462.0
2018-10-10 14:30:00,102.05,102.13,101.79,102.01,17615.0,90.7881,90.8593,90.5568,90.7525,17615.0
2018-10-10 15:00:00,102.02,102.02,101.54,101.73,38581.0,90.7614,90.7614,90.3344,90.5034,38581.0
2018-10-10 15:30:00,101.76,101.76,100.42,100.48,185625.0,90.5301,90.5301,89.338,89.3914,185625.0
2018-10-11 09:30:00,100.56,100.76,99.19,99.84,70873.0,89.4626,89.6405,88.2437,88.822,70873.0
2018-10-11 10:00:00,99.84,99.84,98.97,98.97,70487.0,88.822,88.822,88.048,88.048,70487.0
2018-10-11 10:30:00,99.09,99.74,99.08,99.37,60073.0,88.1548,88.733,88.1459,88.4039,60073.0
2018-10-11 11:00:00,99.39,99.5,98.94,99.31,44561.0,88.4217,88.5195,88.0213,88.3505,44561.0
2018-10-11 11:30:00,99.26,99.6,99.15,99.41,51124.0,88.306,88.6085,88.2082,88.4395,51124.0
2018-10-11 12:00:00,99.48,99.85,99.14,99.6,55309.0,88.5017,88.8309,88.1993,88.6085,55309.0
2018-10-11 12:30:00,99.55,99.55,99.19,99.3,57681.0,88.564,88.564,88.2437,88.3416,57681.0
2018-10-11 13:00:00,99.28,99.31,98.85,99.0,57641.0,88.3238,88.3505,87.9413,88.0747,57641.0
2018-10-11 13:30:00,98.98,99.12,98.73,99.08,36818.0,88.0569,88.1815,87.8345,88.1459,36818.0
2018-10-11 14:00:00,99.07,99.17,98.72,98.84,41670.0,88.137,88.2259,87.8256,87.9324,41670.0
2018-10-11 14:30:00,98.79,98.84,97.38,98.19,34646.0,87.8879,87.9324,86.6335,87.3541,34646.0
2018-10-11 15:00:00,98.22,98.51,98.05,98.21,101291.0,87.3808,87.6388,87.2295,87.3719,101291.0
2018-10-11 15:30:00,98.24,98.4,97.1,97.14,177939.0,87.3986,87.5409,86.3844,86.42,177939.0
2018-10-12 09:30:00,98.5,98.63,97.6,98.36,45190.0,87.6299,87.7455,86.8292,87.5053,45190.0
2018-10-12 10:00:00,98.31,98.32,97.69,97.83,21594.0,87.4609,87.4697,86.9093,87.0338,21594.0
2018-10-12 10:30:00,97.88,98.44,97.73,98.4,31917.0,87.0783,87.5765,86.9449,87.5409,31917.0
2018-10-12 11:00:00,98.42,98.94,98.42,98.5,28250.0,87.5587,88.0213,87.5587,87.6299,28250.0
2018-10-12 11:30:00,98.51,98.61,97.9,98.02,29553.0,87.6388,87.7277,87.0961,87.2029,29553.0
2018-10-12 12:00:00,97.94,98.02,97.53,97.6,18271.0,87.1317,87.2029,86.7669,86.8292,18271.0
2018-10-12 12:30:00,97.57,97.69,97.19,97.55,20173.0,86.8025,86.9093,86.4645,86.7847,20173.0
2018-10-12 13:00:00,97.53,97.92,97.42,97.63,23986.0,86.7669,87.1139,86.6691,86.8559,23986.0
2018-10-12 13:30:00,97.54,97.98,97.49,97.77,30413.0,86.7758,87.1673,86.7313,86.9804,30413.0
2018-10-12 14:00:00,97.82,97.82,97.3,97.79,26356.0,87.0249,87.0249,86.5623,86.9982,26356.0
2018-10-12 14:30:00,97.77,97.97,97.46,97.93,31019.0,86.9804,87.1584,86.7047,87.1228,31019.0
2018-10-12 15:00:00,97.93,98.23,97.79,98.22,35547.0,87.1228,87.3897,86.9982,87.3808,35547.0
2018-10-12 15:30:00,98.21,98.31,97.9,98.03,107824.0,87.3719,87.4609,87.0961,87.2118,107824.0
2018-10-15 09:30:00,98.07,98.82,97.91,98.8,29243.0,87.2473,87.9146,87.105,87.8968,29243.0
2018-10-15 10:00:00,98.79,98.99,98.5,98.85,12926.0,87.8879,88.0658,87.6299,87.9413,12926.0
2018-10-15 10:30:00,98.94,99.07,98.74,98.74,15022.0,88.0213,88.137,87.8434,87.8434,15022.0
2018-10-15 11:00:00,98.77,99.09,98.66,99.08,17030.0,87.8701,88.1548,87.7722,88.1459,17030.0
2018-10-15 11:30:00,99.08,99.27,98.89,98.98,20653.0,88.1459,88.3149,87.9768,88.0569,20653.0
2018-10-15 12:00:00,98.94,99.25,98.81,99.24,16844.0,88.0213,88.2971,87.9057,88.2882,16844.0
2018-10-15 12:30:00,99.23,99.36,99.17,99.19,16540.0,88.2793,88.395,88.2259,88.2437,16540.0
2018-10-15 13:00:00,99.25,99.41,99.14,99.19,10630.0,88.2971,88.4395,88.1993,88.2437,10630.0
2018-10-15 13:30:00,99.17,99.41,99.16,99.29,9045.0,88.2259,88.4395,88.217,88.3327,9045.0
2018-10-15 14:00:00,99.25,99.29,98.96,98.96,14118.0,88.2971,88.3327,88.0391,88.0391,14118.0
2018-10-15 14:30:00,98.92,99.3,98.92,99.19,8998.0,88.0035,88.3416,88.0035,88.2437,8998.0
2018-10-15 15:00:00,99.14,99.21,98.83,98.83,20204.0,88.1993,88.2615,87.9235,87.9235,20204.0
2018-10-15 15:30:00,98.76,98.92,98.35,98.35,69305.0,87.8612,88.0035,87.4964,87.4964,69305.0
2018-10-16 09:30:00,98.8,99.36,98.14,98.55,32545.0,87.8968,88.395,87.3096,87.6744,32545.0
2018-10-16 10:00:00,98.69,99.31,98.57,99.29,23388.0,87.7989,88.3505,87.6922,88.3327,23388.0
2018-10-16 10:30:00,99.23,99.48,99.05,99.17,20442.0,88.2793,88.5017,88.1192,88.2259,20442.0
2018-10-16 11:00:00,99.2,99.47,99.12,99.45,9538.0,88.2526,88.4928,88.1815,88.475,9538.0
2018-10-16 11:30:00,99.43,99.69,99.43,99.57,11635.0,88.4573,88.6886,88.4573,88.5818,11635.0
2018-10-16 12:00:00,99.61,99.67,99.38,99.43,13169.0,88.6174,88.6708,88.4128,88.4573,13169.0
2018-10-16 12:30:00,99.4,99.58,99.4,99.5,33016.0,88.4306,88.5907,88.4306,88.5195,33016.0
2018-10-16 13:00:00,99.5,99.56,99.31,99.55,12281.0,88.5195,88.5729,88.3505,88.564,12281.0
2018-10-16 13:30:00,99.55,99.95,99.52,99.88,14235.0,88.564,88.9199,88.5373,88.8576,14235.0
2018-10-16 14:00:00,99.95,100.22,99.95,100.21,32273.0,88.9199,89.1601,88.9199,89.1512,32273.0
2018-10-16 14:30:00,100.26,100.4,99.96,99.96,12128.0,89.1957,89.3202,88.9288,88.9288,12128.0
2018-10-16 15:00:00,99.98,100.03,99.76,100.03,30859.0,88.9466,88.991,88.7508,88.991,30859.0
2018-10-16 15:30:00,100.02,100.36,99.96,100.32,81513.0,88.9821,89.2846,88.9288,89.249,81513.0
2018-10-17 09:30:00,100.2,100.34,99.36,99.36,23297.0,89.1423,89.2668,88.395,88.395,23297.0
2018-10-17 10:00:00,99.34,99.92,99.29,99.8,10610.0,88.3772,88.8932,88.3327,88.7864,10610.0
2018-10-17 10:30:00,99.78,99.78,99.13,99.56,11300.0,88.7686,88.7686,88.1904,88.5729,11300.0
2018-10-17 11:00:00,99.56,99.59,99.25,99.47,10827.0,88.5729,88.5996,88.2971,88.4928,10827.0
2018-10-17 11:30:00,99.52,99.95,99.36,99.95,9121.0,88.5373,88.9199,88.395,88.9199,9121.0
2018-10-17 12:00:00,100.02,100.53,100.01,100.35,9529.0,88.9821,89.4359,88.9732,89.2757,9529.0
2018-10-17 12:30:00,100.31,100.48,100.15,100.18,23161.0,89.2401,89.3914,89.0978,89.1245,23161.0
2018-10-17 13:00:00,100.18,100.22,99.98,100.03,6225.0,89.1245,89.1601,88.9466,88.991,6225.0
2018-10-17 13:30:00,100.06,100.16,100.05,100.13,5722.0,89.0177,89.1067,89.0088,89.08,5722.0
2018-10-17 14:00:00,100.05,100.09,99.51,99.6,12987.0,89.0088,89.0444,88.5284,88.6085,12987.0
2018-10-17 14:30:00,99.63,99.88,99.58,99.69,31295.0,88.6352,88.8576,88.5907,88.6886,31295.0
2018-10-17 15:00:00,99.67,99.76,99.45,99.52,22097.0,88.6708,88.7508,88.475,88.5373,22097.0
2018-10-17 15:30:00,99.53,99.56,99.24,99.55,106001.0,88.5462,88.5729,88.2882,88.564,106001.0
2018-10-18 09:30:00,98.86,99.03,98.14,98.63,53109.0,87.9502,88.1014,87.3096,87.7455,53109.0
2018-10-18 10:00:00,98.63,99.08,98.5,98.99,33318.0,87.7455,88.1459,87.6299,88.0658,33318.0
2018-10-18 10:30:00,99.04,99.32,98.91,99.18,19749.0,88.1103,88.3594,87.9946,88.2348,19749.0
2018-10-18 11:00:00,99.22,99.28,98.78,98.78,16711.0,88.2704,88.3238,87.879,87.879,16711.0
2018-10-18 11:30:00,98.71,98.71,97.92,98.05,24946.0,87.8167,87.8167,87.1139,87.2295,24946.0
2018-10-18 12:00:00,98.05,98.06,97.71,97.82,18044.0,87.2295,87.2384,86.9271,87.0249,18044.0
2018-10-18 12:30:00,97.67,97.9,97.41,97.41,21555.0,86.8915,87.0961,86.6602,86.6602,21555.0
2018-10-18 13:00:00,97.45,97.45,96.87,96.94,15353.0,86.6958,86.6958,86.1798,86.242,15353.0
2018-10-18 13:30:00,96.95,96.99,96.53,96.81,29712.0,86.2509,86.2865,85.8773,86.1264,29712.0
2018-10-18 14:00:00,96.73,97.68,96.72,97.58,17193.0,86.0552,86.9004,86.0463,86.8114,17193.0
2018-10-18 14:30:00,97.46,98.1,97.35,97.9,41243.0,86.7047,87.274,86.6068,87.0961,41243.0
2018-10-18 15:00:00,97.88,97.94,97.44,97.88,32870.0,87.0783,87.1317,86.6869,87.0783,32870.0
2018-10-18 15:30:00,97.86,98.13,97.7,97.89,83213.0,87.0605,87.3007,86.9182,87.0872,83213.0
2018-10-19 09:30:00,98.07,98.77,97.81,98.55,40601.0,87.2473,87.8701,87.016,87.6744,40601.0
2018-10-19 10:00:00,98.5,98.8,98.2,98.42,17275.0,87.6299,87.8968,87.363,87.5587,17275.0
2018-10-19 10:30:00,98.36,98.49,98.06,98.14,15336.0,87.5053,87.621,87.2384,87.3096,15336.0
2018-10-19 11:00:00,98.17,98.51,98.04,98.32,23517.0,87.3363,87.6388,87.2206,87.4697,23517.0
2018-10-19 11:30:00,98.31,98.31,97.77,97.97,12712.0,87.4609,87.4609,86.9804,87.1584,12712.0
2018-10-19 12:00:00,98.09,98.2,97.78,97.87,8716.0,87.2651,87.363,86.9893,87.0694,8716.0
2018-10-19 12:30:00,97.83,97.91,97.53,97.69,7967.0,87.0338,87.105,86.7669,86.9093,7967.0
2018-10-19 13:00:00,97.58,97.94,97.47,97.9,12275.0,86.8114,87.1317,86.7136,87.0961,12275.0
2018-10-19 13:30:00,97.95,98.03,97.72,97.8,8810.0,87.1406,87.2118,86.936,87.0071,8810.0
2018-10-19 14:00:00,97.74,97.77,97.35,97.68,13051.0,86.9538,86.9804,86.6068,86.9004,13051.0
2018-10-19 14:30:00,97.72,97.78,97.4,97.4,21998.0,86.936,86.9893,86.6513,86.6513,21998.0
2018-10-19 15:00:00,97.4,97.62,97.2,97.48,47243.0,86.6513,86.847,86.4733,86.7224,47243.0
2018-10-19 15:30:00,97.49,97.82,97.4,97.59,102799.0,86.7313,87.0249,86.6513,86.8203,102799.0
2018-10-22 09:30:00,97.87,98.24,97.06,97.28,30486.0,87.0694,87.3986,86.3488,86.5445,30486.0
2018-10-22 10:00:00,97.21,97.39,96.74,96.86,32279.0,86.4822,86.6424,86.0641,86.1709,32279.0
2018-10-22 10:30:00,96.91,97.45,96.35,97.45,29308.0,86.2154,86.6958,85.7172,86.6958,29308.0
2018-10-22 11:00:00,97.38,97.45,96.94,97.06,30363.0,86.6335,86.6958,86.242,86.3488,30363.0
2018-10-22 11:30:00,97.07,97.09,96.63,96.72,16921.0,86.3577,86.3755,85.9663,86.0463,16921.0
2018-10-22 12:00:00,96.76,97.0,96.63,96.95,25240.0,86.0819,86.2954,85.9663,86.2509,25240.0
2018-10-22 12:30:00,96.96,96.98,96.68,96.81,25057.0,86.2598,86.2776,86.0107,86.1264,25057.0
2018-10-22 13:00:00,96.77,97.23,96.67,97.01,41139.0,86.0908,86.5,86.0018,86.3043,41139.0
2018-10-22 13:30:00,97.0,97.3,96.94,97.01,19740.0,86.2954,86.5623,86.242,86.3043,19740.0
2018-10-22 14:00:00,97.02,97.16,96.88,96.94,21337.0,86.3132,86.4378,86.1887,86.242,21337.0
2018-10-22 14:30:00,96.91,97.18,96.88,97.12,25736.0,86.2154,86.4556,86.1887,86.4022,25736.0
2018-10-22 15:00:00,97.12,97.22,96.95,97.2,61469.0,86.4022,86.4911,86.2509,86.4733,61469.0
2018-10-22 15:30:00,97.19,97.4,96.78,96.88,117516.0,86.4645,86.6513,86.0997,86.1887,117516.0
2018-10-23 09:30:00,96.69,96.69,93.09,95.58,102033.0,86.0196,86.0196,82.8169,85.0321,102033.0
2018-10-23 10:00:00,95.56,97.45,94.26,94.28,158450.0,85.0143,86.6958,83.8578,83.8756,158450.0
2018-10-23 10:30:00,94.29,95.3,93.73,94.04,93220.0,83.8845,84.783,83.3863,83.6621,93220.0
2018-10-23 11:00:00,94.06,94.89,93.92,94.82,70438.0,83.6799,84.4183,83.5553,84.356,70438.0
2018-10-23 11:30:00,94.84,94.86,93.68,93.69,44126.0,84.3738,84.3916,83.3418,83.3507,44126.0
2018-10-23 12:00:00,93.69,94.59,93.33,93.92,43922.0,83.3507,84.1514,83.0304,83.5553,43922.0
2018-10-23 12:30:00,93.9,94.97,93.81,94.54,65678.0,83.5375,84.4894,83.4575,84.1069,65678.0
2018-10-23 13:00:00,94.59,94.71,93.69,94.12,63068.0,84.1514,84.2581,83.3507,83.7332,63068.0
2018-10-23 13:30:00,94.12,94.21,92.66,93.14,91000.0,83.7332,83.8133,82.4344,82.8614,91000.0
2018-10-23 14:00:00,93.22,93.62,92.95,93.62,79083.0,82.9326,83.2884,82.6924,83.2884,79083.0
2018-10-23 14:30:00,93.76,93.79,92.88,93.41,119209.0,83.413,83.4397,82.6301,83.1016,119209.0
2018-10-23 15:00:00,93.4,93.43,92.9,93.06,115134.0,83.0927,83.1194,82.6479,82.7902,115134.0
2018-10-23 15:30:00,93.06,93.23,92.26,92.4,283516.0,82.7902,82.9415,82.0785,82.2031,283516.0
2018-10-24 09:30:00,93.13,93.89,91.35,92.26,163468.0,82.8525,83.5286,81.2689,82.0785,163468.0
2018-10-24 10:00:00,92.26,92.33,91.03,91.23,77556.0,82.0785,82.1408,80.9842,81.1622,77556.0
2018-10-24 10:30:00,91.22,91.53,90.17,90.29,96041.0,81.1533,81.4291,80.2192,80.3259,96041.0
2018-10-24 11:00:00,90.25,90.54,89.87,89.98,58927.0,80.2903,80.5483,79.9523,80.0501,58927.0
2018-10-24 11:30:00,90.02,91.03,89.87,90.86,77857.0,80.0857,80.9842,79.9523,80.833,77857.0
2018-10-24 12:00:00,90.84,91.36,90.75,90.91,84672.0,80.8152,81.2778,80.7351,80.8775,84672.0
2018-10-24 12:30:00,90.84,90.86,90.0,90.23,59398.0,80.8152,80.833,80.0679,80.2725,59398.0
2018-10-24 13:00:00,90.18,90.23,89.74,89.74,73689.0,80.2281,80.2725,79.8366,79.8366,73689.0
2018-10-24 13:30:00,89.72,90.0,89.34,89.79,56308.0,79.8188,80.0679,79.4808,79.8811,56308.0
2018-10-24 14:00:00,89.79,90.46,89.44,90.3,138559.0,79.8811,80.4772,79.5697,80.3348,138559.0
2018-10-24 14:30:00,90.36,90.67,89.91,90.02,66945.0,80.3882,80.664,79.9878,80.0857,66945.0
2018-10-24 15:00:00,89.99,89.99,89.58,89.62,116232.0,80.059,80.059,79.6943,79.7299,116232.0
2018-10-24 15:30:00,89.61,89.75,88.7,88.9,249931.0,79.721,79.8455,78.9114,79.0893,249931.0
2018-10-25 09:30:00,89.55,89.95,89.18,89.68,32126.0,79.6676,80.0234,79.3384,79.7832,32126.0
2018-10-25 10:00:00,89.54,89.98,89.36,89.6,42460.0,79.6587,80.0501,79.4985,79.7121,42460.0
2018-10-25 10:30:00,89.76,89.99,88.9,88.9,34248.0,79.8544,80.059,79.0893,79.0893,34248.0
2018-10-25 11:00:00,88.9,89.33,88.57,89.31,31951.0,79.0893,79.4719,78.7957,79.4541,31951.0
2018-10-25 11:30:00,89.42,89.47,88.91,89.11,25677.0,79.5519,79.5964,79.0982,79.2761,25677.0
2018-10-25 12:00:00,89.05,89.07,88.55,88.75,23495.0,79.2228,79.2405,78.7779,78.9559,23495.0
2018-10-25 12:30:00,88.74,88.84,88.5,88.68,28476.0,78.947,79.0359,78.7334,78.8936,28476.0
2018-10-25 13:00:00,88.69,88.74,88.26,88.63,28303.0,78.9025,78.947,78.5199,78.8491,28303.0
2018-10-25 13:30:00,88.73,89.51,88.64,89.14,37293.0,78.9381,79.632,78.858,79.3028,37293.0
2018-10-25 14:00:00,89.15,89.55,89.03,89.36,38859.0,79.3117,79.6676,79.205,79.4985,38859.0
2018-10-25 14:30:00,89.31,89.63,89.31,89.39,39253.0,79.4541,79.7387,79.4541,79.5252,39253.0
2018-10-25 15:00:00,89.42,89.46,89.25,89.38,61171.0,79.5519,79.5875,79.4007,79.5163,61171.0
2018-10-25 15:30:00,89.39,89.41,88.81,89.01,239378.0,79.5252,79.543,79.0092,79.1872,239378.0
2018-10-26 09:30:00,87.56,87.9,86.56,86.88,39599.0,77.8972,78.1997,77.0075,77.2922,39599.0
2018-10-26 10:00:00,86.9,86.93,86.06,86.52,35745.0,77.31,77.3367,76.5627,76.972,35745.0
2018-10-26 10:30:00,86.42,86.61,86.07,86.3,44937.0,76.883,77.052,76.5716,76.7762,44937.0
2018-10-26 11:00:00,86.29,87.85,86.25,87.76,63874.0,76.7673,78.1552,76.7318,78.0751,63874.0
2018-10-26 11:30:00,87.84,88.21,87.44,88.04,74022.0,78.1463,78.4755,77.7904,78.3242,74022.0
2018-10-26 12:00:00,88.09,88.29,87.73,87.89,45419.0,78.3687,78.5466,78.0484,78.1908,45419.0
2018-10-26 12:30:00,87.85,88.46,87.68,88.23,51486.0,78.1552,78.6979,78.0039,78.4932,51486.0
2018-10-26 13:00:00,88.2,88.67,88.2,88.62,48669.0,78.4666,78.8847,78.4666,78.8402,48669.0
2018-10-26 13:30:00,88.61,88.74,88.27,88.6,39997.0,78.8313,78.947,78.5288,78.8224,39997.0
2018-10-26 14:00:00,88.58,88.71,87.85,87.98,37482.0,78.8046,78.9203,78.1552,78.2708,37482.0
2018-10-26 14:30:00,87.96,88.24,87.61,87.68,35166.0,78.253,78.5021,77.9417,78.0039,35166.0
2018-10-26 15:00:00,87.63,88.37,87.41,88.24,66838.0,77.9595,78.6178,77.7637,78.5021,66838.0
2018-10-26 15:30:00,88.15,88.67,87.86,88.12,153958.0,78.4221,78.8847,78.1641,78.3954,153958.0
2018-10-29 09:30:00,88.94,89.94,88.94,89.42,47497.0,79.1249,80.0145,79.1249,79.5519,47497.0
2018-10-29 10:00:00,89.42,90.36,89.42,90.27,51937.0,79.5519,80.3882,79.5519,80.3081,51937.0
2018-10-29 10:30:00,90.36,90.4,89.93,90.01,37566.0,80.3882,80.4238,80.0056,80.0768,37566.0
2018-10-29 11:00:00,90.06,90.09,89.46,89.98,40124.0,80.1213,80.148,79.5875,80.0501,40124.0
2018-10-29 11:30:00,89.98,90.06,89.49,89.49,29663.0,80.0501,80.1213,79.6142,79.6142,29663.0
2018-10-29 12:00:00,89.52,89.59,89.12,89.34,30685.0,79.6409,79.7032,79.285,79.4808,30685.0
2018-10-29 12:30:00,89.34,89.6,89.13,89.22,25193.0,79.4808,79.7121,79.2939,79.374,25193.0
2018-10-29 13:00:00,89.27,89.57,89.27,89.43,21973.0,79.4185,79.6854,79.4185,79.5608,21973.0
2018-10-29 13:30:00,89.43,89.93,89.42,89.9,50135.0,79.5608,80.0056,79.5519,79.979,50135.0
2018-10-29 14:00:00,89.9,89.95,89.5,89.56,40078.0,79.979,80.0234,79.6231,79.6765,40078.0
2018-10-29 14:30:00,89.56,89.92,89.5,89.71,71398.0,79.6765,79.9967,79.6231,79.8099,71398.0
2018-10-29 15:00:00,89.73,89.73,89.27,89.46,156903.0,79.8277,79.8277,79.4185,79.5875,156903.0
2018-10-29 15:30:00,89.44,89.49,88.49,89.4,129590.0,79.5697,79.6142,78.7246,79.5341,129590.0
2018-10-30 09:30:00,89.69,90.97,88.79,90.56,52450.0,79.7921,80.9309,78.9914,80.5661,52450.0
2018-10-30 10:00:00,90.56,90.74,89.99,90.12,29433.0,80.5661,80.7263,80.059,80.1747,29433.0
2018-10-30 10:30:00,90.12,90.4,89.35,89.52,27490.0,80.1747,80.4238,79.4896,79.6409,27490.0
2018-10-30 11:00:00,89.52,89.64,89.04,89.61,31457.0,79.6409,79.7476,79.2139,79.721,31457.0
2018-10-30 11:30:00,89.64,89.89,89.4,89.41,33700.0,79.7476,79.9701,79.5341,79.543,33700.0
2018-10-30 12:00:00,89.4,89.56,89.28,89.54,29751.0,79.5341,79.6765,79.4274,79.6587,29751.0
2018-10-30 12:30:00,89.47,89.47,88.71,88.73,26448.0,79.5964,79.5964,78.9203,78.9381,26448.0
2018-10-30 13:00:00,88.72,89.27,88.66,89.18,34389.0,78.9292,79.4185,78.8758,79.3384,34389.0
2018-10-30 13:30:00,89.13,89.65,89.05,89.61,32275.0,79.2939,79.7565,79.2228,79.721,32275.0
2018-10-30 14:00:00,89.65,90.09,89.43,89.89,36071.0,79.7565,80.148,79.5608,79.9701,36071.0
2018-10-30 14:30:00,89.85,90.84,89.83,90.75,43861.0,79.9345,80.8152,79.9167,80.7351,43861.0
2018-10-30 15:00:00,90.75,90.95,90.33,90.7,78632.0,80.7351,80.9131,80.3615,80.6907,78632.0
2018-10-30 15:30:00,90.71,90.73,90.34,90.59,198499.0,80.6996,80.7174,80.3704,80.5928,198499.0
2018-10-31 09:30:00,91.33,91.99,90.76,91.74,42112.0,81.2511,81.8383,80.744,81.6159,42112.0
2018-10-31 10:00:00,91.85,92.27,91.41,92.19,34800.0,81.7138,82.0874,81.3223,82.0162,34800.0
2018-10-31 10:30:00,92.26,92.37,91.68,91.68,22791.0,82.0785,82.1764,81.5625,81.5625,22791.0
2018-10-31 11:00:00,91.66,91.76,91.34,91.36,37577.0,81.5447,81.6337,81.26,81.2778,37577.0
2018-10-31 11:30:00,91.32,91.55,91.27,91.32,48807.0,81.2422,81.4469,81.1978,81.2422,48807.0
2018-10-31 12:00:00,91.33,91.33,90.98,91.05,39898.0,81.2511,81.2511,80.9398,81.002,39898.0
2018-10-31 12:30:00,91.02,91.5,90.95,91.46,47624.0,80.9754,81.4024,80.9131,81.3668,47624.0
2018-10-31 13:00:00,91.49,91.84,91.47,91.65,22293.0,81.3935,81.7049,81.3757,81.5358,22293.0
2018-10-31 13:30:00,91.63,91.67,91.35,91.49,24736.0,81.518,81.5536,81.2689,81.3935,24736.0
2018-10-31 14:00:00,91.5,91.77,91.42,91.61,38880.0,81.4024,81.6426,81.3312,81.5002,38880.0
2018-10-31 14:30:00,91.61,91.61,91.37,91.41,32919.0,81.5002,81.5002,81.2867,81.3223,32919.0
2018-10-31 15:00:00,91.37,91.71,91.26,91.34,48990.0,81.2867,81.5892,81.1889,81.26,48990.0
2018-10-31 15:30:00,91.32,91.33,90.63,90.71,161259.0,81.2422,81.2511,80.6284,80.6996,161259.0
2018-11-01 09:30:00,91.32,91.72,90.98,91.28,26757.0,81.2422,81.5981,80.9398,81.2067,26757.0
2018-11-01 10:00:00,91.21,92.07,91.1,92.06,20915.0,81.1444,81.9095,81.0465,81.9006,20915.0
2018-11-01 10:30:00,92.21,92.76,92.11,92.73,26156.0,82.034,82.5233,81.9451,82.4966,26156.0
2018-11-01 11:00:00,92.72,93.33,92.56,93.25,35045.0,82.4877,83.0304,82.3454,82.9593,35045.0
2018-11-01 11:30:00,93.2,93.31,92.98,93.08,25850.0,82.9148,83.0126,82.7191,82.808,25850.0
2018-11-01 12:00:00,93.17,93.17,92.72,92.75,18972.0,82.8881,82.8881,82.4877,82.5144,18972.0
2018-11-01 12:30:00,92.76,93.19,92.67,93.19,21752.0,82.5233,82.9059,82.4433,82.9059,21752.0
2018-11-01 13:00:00,93.19,93.22,92.98,93.13,26126.0,82.9059,82.9326,82.7191,82.8525,26126.0
2018-11-01 13:30:00,93.16,93.19,92.89,93.01,18444.0,82.8792,82.9059,82.639,82.7457,18444.0
2018-11-01 14:00:00,92.98,93.19,92.92,93.13,24988.0,82.7191,82.9059,82.6657,82.8525,24988.0
2018-11-01 14:30:00,93.14,93.21,92.91,93.17,18826.0,82.8614,82.9237,82.6568,82.8881,18826.0
2018-11-01 15:00:00,93.15,93.16,92.79,93.01,41161.0,82.8703,82.8792,82.55,82.7457,41161.0
2018-11-01 15:30:00,93.0,93.2,92.92,93.06,117771.0,82.7368,82.9148,82.6657,82.7902,117771.0
2018-11-02 09:30:00,92.99,93.77,92.48,93.71,47934.0,82.7279,83.4219,82.2742,83.3685,47934.0
2018-11-02 10:00:00,93.77,94.03,92.85,92.85,30868.0,83.4219,83.6532,82.6034,82.6034,30868.0
2018-11-02 10:30:00,92.78,93.26,92.59,93.24,31477.0,82.5411,82.9682,82.3721,82.9504,31477.0
2018-11-02 11:00:00,93.24,93.38,92.51,92.69,26603.0,82.9504,83.0749,82.3009,82.4611,26603.0
2018-11-02 11:30:00,92.73,92.91,92.46,92.68,24347.0,82.4966,82.6568,82.2564,82.4522,24347.0
2018-11-02 12:00:00,92.69,92.73,92.24,92.42,24613.0,82.4611,82.4966,82.0607,82.2209,24613.0
2018-11-02 12:30:00,92.46,92.46,91.64,91.81,44000.0,82.2564,82.2564,81.5269,81.6782,44000.0
2018-11-02 13:00:00,91.81,92.27,91.73,92.16,21590.0,81.6782,82.0874,81.607,81.9895,21590.0
2018-11-02 13:30:00,92.16,92.18,91.82,92.06,26870.0,81.9895,82.0073,81.6871,81.9006,26870.0
2018-11-02 14:00:00,92.02,92.66,91.77,92.58,33800.0,81.865,82.4344,81.6426,82.3632,33800.0
2018-11-02 14:30:00,92.58,92.58,92.3,92.42,26034.0,82.3632,82.3632,82.1141,82.2209,26034.0
2018-11-02 15:00:00,92.44,92.86,92.26,92.65,43753.0,82.2386,82.6123,82.0785,82.4255,43753.0
2018-11-02 15:30:00,92.65,92.8,92.29,92.42,92455.0,82.4255,82.5589,82.1052,82.2209,92455.0
2018-11-05 09:30:00,92.56,93.08,91.96,92.12,36875.0,82.3454,82.808,81.8116,81.954,36875.0
2018-11-05 10:00:00,92.2,92.33,91.63,92.01,27442.0,82.0251,82.1408,81.518,81.8561,27442.0
2018-11-05 10:30:00,92.06,92.67,91.73,92.56,32490.0,81.9006,82.4433,81.607,82.3454,32490.0
2018-11-05 11:00:00,92.56,92.56,92.03,92.09,29684.0,82.3454,82.3454,81.8739,81.9273,29684.0
2018-11-05 11:30:00,92.06,92.14,91.7,92.08,27127.0,81.9006,81.9718,81.5803,81.9184,27127.0
2018-11-05 12:00:00,92.1,92.1,91.5,91.51,21255.0,81.9362,81.9362,81.4024,81.4113,21255.0
2018-11-05 12:30:00,91.52,91.91,91.41,91.81,34452.0,81.4202,81.7671,81.3223,81.6782,34452.0
2018-11-05 13:00:00,91.84,91.91,91.71,91.88,42021.0,81.7049,81.7671,81.5892,81.7404,42021.0
2018-11-05 13:30:00,91.88,91.92,91.67,91.67,33206.0,81.7404,81.776,81.5536,81.5536,33206.0
2018-11-05 14:00:00,91.69,91.91,91.43,91.87,33379.0,81.5714,81.7671,81.3401,81.7315,33379.0
2018-11-05 14:30:00,91.87,91.95,91.7,91.87,45582.0,81.7315,81.8027,81.5803,81.7315,45582.0
2018-11-05 15:00:00,91.88,92.19,91.7,91.81,49304.0,81.7404,82.0162,81.5803,81.6782,49304.0
2018-11-05 15:30:00,91.81,91.97,91.74,91.92,147829.0,81.6782,81.8205,81.6159,81.776,147829.0
2018-11-06 09:30:00,91.89,92.67,91.66,92.07,75155.0,81.7493,82.4433,81.5447,81.9095,75155.0
2018-11-06 10:00:00,92.03,92.48,91.8,92.33,81554.0,81.8739,82.2742,81.6693,82.1408,81554.0
2018-11-06 10:30:00,92.32,93.42,92.15,93.4,92165.0,82.1319,83.1105,81.9806,83.0927,92165.0
2018-11-06 11:00:00,93.38,93.39,92.74,92.78,36724.0,83.0749,83.0838,82.5055,82.5411,36724.0
2018-11-06 11:30:00,92.74,92.86,92.48,92.61,32020.0,82.5055,82.6123,82.2742,82.3899,32020.0
2018-11-06 12:00:00,92.62,92.8,92.39,92.39,27506.0,82.3988,82.5589,82.1942,82.1942,27506.0
2018-11-06 12:30:00,92.4,92.88,92.4,92.87,26267.0,82.2031,82.6301,82.2031,82.6212,26267.0
2018-11-06 13:00:00,92.89,92.92,92.41,92.45,33152.0,82.639,82.6657,82.212,82.2475,33152.0
2018-11-06 13:30:00,92.46,92.89,92.46,92.87,35815.0,82.2564,82.639,82.2564,82.6212,35815.0
2018-11-06 14:00:00,92.87,92.87,92.16,92.2,32470.0,82.6212,82.6212,81.9895,82.0251,32470.0
2018-11-06 14:30:00,92.18,92.36,92.13,92.13,98477.0,82.0073,82.1675,81.9629,81.9629,98477.0
2018-11-06 15:00:00,92.13,92.3,91.93,92.12,92451.0,81.9629,82.1141,81.7849,81.954,92451.0
2018-11-06 15:30:00,92.14,92.15,91.51,91.98,225843.0,81.9718,81.9806,81.4113,81.8294,225843.0
2018-11-07 09:30:00,93.14,93.25,92.41,93.12,129308.0,82.8614,82.9593,82.212,82.8436,129308.0
2018-11-07 10:00:00,93.13,93.32,92.99,93.04,49055.0,82.8525,83.0215,82.7279,82.7724,49055.0
2018-11-07 10:30:00,93.1,93.57,93.1,93.22,36506.0,82.8258,83.2439,82.8258,82.9326,36506.0
2018-11-07 11:00:00,93.24,93.35,93.05,93.17,34574.0,82.9504,83.0482,82.7813,82.8881,34574.0
2018-11-07 11:30:00,93.24,93.28,93.01,93.28,54214.0,82.9504,82.9859,82.7457,82.9859,54214.0
2018-11-07 12:00:00,93.28,93.29,92.94,92.95,39680.0,82.9859,82.9948,82.6835,82.6924,39680.0
2018-11-07 12:30:00,92.94,93.15,92.92,92.98,38008.0,82.6835,82.8703,82.6657,82.7191,38008.0
2018-11-07 13:00:00,93.0,93.12,92.79,92.84,65191.0,82.7368,82.8436,82.55,82.5945,65191.0
2018-11-07 13:30:00,92.84,92.93,92.59,92.75,81212.0,82.5945,82.6746,82.3721,82.5144,81212.0
2018-11-07 14:00:00,92.82,92.89,92.65,92.8,73211.0,82.5767,82.639,82.4255,82.5589,73211.0
2018-11-07 14:30:00,92.84,93.2,92.78,93.07,104503.0,82.5945,82.9148,82.5411,82.7991,104503.0
2018-11-07 15:00:00,93.06,93.26,93.02,93.26,69518.0,82.7902,82.9682,82.7546,82.9682,69518.0
2018-11-07 15:30:00,93.26,93.51,93.15,93.29,188285.0,82.9682,83.1906,82.8703,82.9948,188285.0
2018-11-08 09:30:00,93.01,94.23,92.67,93.57,79291.0,82.7457,83.8311,82.4433,83.2439,79291.0
2018-11-08 10:00:00,93.64,93.69,92.73,93.28,72086.0,83.3062,83.3507,82.4966,82.9859,72086.0
2018-11-08 10:30:00,93.2,93.41,92.85,93.14,44466.0,82.9148,83.1016,82.6034,82.8614,44466.0
2018-11-08 11:00:00,93.15,93.94,93.1,93.94,45290.0,82.8703,83.5731,82.8258,83.5731,45290.0
2018-11-08 11:30:00,93.94,94.08,93.74,93.81,21406.0,83.5731,83.6977,83.3952,83.4575,21406.0
2018-11-08 12:00:00,93.82,94.13,93.8,93.87,18807.0,83.4664,83.7421,83.4486,83.5108,18807.0
2018-11-08 12:30:00,93.87,94.18,93.87,94.1,17289.0,83.5108,83.7866,83.5108,83.7155,17289.0
2018-11-08 13:00:00,94.09,94.33,94.05,94.21,20327.0,83.7066,83.9201,83.671,83.8133,20327.0
2018-11-08 13:30:00,94.21,94.21,93.76,93.94,21825.0,83.8133,83.8133,83.413,83.5731,21825.0
2018-11-08 14:00:00,93.96,94.09,93.81,93.85,44138.0,83.5909,83.7066,83.4575,83.493,44138.0
2018-11-08 14:30:00,93.87,93.87,93.48,93.69,35584.0,83.5108,83.5108,83.1639,83.3507,35584.0
2018-11-08 15:00:00,93.69,93.92,93.62,93.62,60092.0,83.3507,83.5553,83.2884,83.2884,60092.0
2018-11-08 15:30:00,93.62,93.75,93.45,93.61,247974.0,83.2884,83.4041,83.1372,83.2795,247974.0
2018-11-09 09:30:00,93.19,93.92,92.98,93.07,40956.0,82.9059,83.5553,82.7191,82.7991,40956.0
2018-11-09 10:00:00,93.11,93.21,92.36,92.72,54452.0,82.8347,82.9237,82.1675,82.4877,54452.0
2018-11-09 10:30:00,92.77,92.79,92.18,92.24,61418.0,82.5322,82.55,82.0073,82.0607,61418.0
2018-11-09 11:00:00,92.25,92.45,91.86,92.39,35123.0,82.0696,82.2475,81.7227,82.1942,35123.0
2018-11-09 11:30:00,92.45,92.57,91.94,92.06,38964.0,82.2475,82.3543,81.7938,81.9006,38964.0
2018-11-09 12:00:00,92.03,92.16,91.92,92.06,48123.0,81.8739,81.9895,81.776,81.9006,48123.0
2018-11-09 12:30:00,92.04,92.36,92.03,92.1,42579.0,81.8828,82.1675,81.8739,81.9362,42579.0
2018-11-09 13:00:00,92.1,92.1,91.61,91.8,53116.0,81.9362,81.9362,81.5002,81.6693,53116.0
2018-11-09 13:30:00,91.83,92.11,91.73,92.01,72003.0,81.696,81.9451,81.607,81.8561,72003.0
2018-11-09 14:00:00,91.99,92.11,91.69,91.8,52721.0,81.8383,81.9451,81.5714,81.6693,52721.0
2018-11-09 14:30:00,91.8,92.21,91.8,91.85,67056.0,81.6693,82.034,81.6693,81.7138,67056.0
2018-11-09 15:00:00,91.92,92.19,91.69,92.08,100382.0,81.776,82.0162,81.5714,81.9184,100382.0
2018-11-09 15:30:00,92.1,92.33,91.97,92.0,249931.0,81.9362,82.1408,81.8205,81.8472,249931.0
2018-11-12 09:30:00,92.06,92.25,91.53,91.76,43711.0,81.9006,82.0696,81.4291,81.6337,43711.0
2018-11-12 10:00:00,91.72,92.06,91.58,91.92,30889.0,81.5981,81.9006,81.4736,81.776,30889.0
2018-11-12 10:30:00,91.89,91.89,91.46,91.58,22531.0,81.7493,81.7493,81.3668,81.4736,22531.0
2018-11-12 11:00:00,91.58,92.04,91.46,91.46,35200.0,81.4736,81.8828,81.3668,81.3668,35200.0
2018-11-12 11:30:00,91.47,91.56,91.17,91.47,13487.0,81.3757,81.4558,81.1088,81.3757,13487.0
2018-11-12 12:00:00,91.42,91.7,91.33,91.49,15660.0,81.3312,81.5803,81.2511,81.3935,15660.0
2018-11-12 12:30:00,91.49,91.88,91.43,91.61,27756.0,81.3935,81.7404,81.3401,81.5002,27756.0
2018-11-12 13:00:00,91.6,91.77,91.5,91.71,27395.0,81.4913,81.6426,81.4024,81.5892,27395.0
2018-11-12 13:30:00,91.7,92.02,91.62,91.85,16758.0,81.5803,81.865,81.5091,81.7138,16758.0
2018-11-12 14:00:00,91.87,92.0,91.82,91.94,24519.0,81.7315,81.8472,81.6871,81.7938,24519.0
2018-11-12 14:30:00,91.95,92.11,91.74,91.82,39172.0,81.8027,81.9451,81.6159,81.6871,39172.0
2018-11-12 15:00:00,91.82,92.04,91.64,91.93,169000.0,81.6871,81.8828,81.5269,81.7849,169000.0
2018-11-12 15:30:00,91.93,91.93,91.33,91.45,216346.0,81.7849,81.7849,81.2511,81.3579,216346.0
2018-11-13 09:30:00,91.72,92.36,91.72,92.14,26273.0,81.5981,82.1675,81.5981,81.9718,26273.0
2018-11-13 10:00:00,92.06,92.18,91.41,91.45,20076.0,81.9006,82.0073,81.3223,81.3579,20076.0
2018-11-13 10:30:00,91.45,92.21,91.34,91.97,84597.0,81.3579,82.034,81.26,81.8205,84597.0
2018-11-13 11:00:00,91.98,92.83,91.89,92.54,95951.0,81.8294,82.5856,81.7493,82.3276,95951.0
2018-11-13 11:30:00,92.58,92.64,92.25,92.6,144055.0,82.3632,82.4166,82.0696,82.381,144055.0
2018-11-13 12:00:00,92.57,92.87,92.35,92.79,47108.0,82.3543,82.6212,82.1586,82.55,47108.0
2018-11-13 12:30:00,92.75,92.94,92.35,92.4,13405.0,82.5144,82.6835,82.1586,82.2031,13405.0
2018-11-13 13:00:00,92.44,92.57,92.27,92.43,47996.0,82.2386,82.3543,82.0874,82.2297,47996.0
2018-11-13 13:30:00,92.45,92.73,92.39,92.45,80384.0,82.2475,82.4966,82.1942,82.2475,80384.0
2018-11-13 14:00:00,92.42,92.44,91.95,92.24,103112.0,82.2209,82.2386,81.8027,82.0607,103112.0
2018-11-13 14:30:00,92.24,92.4,91.99,92.12,31350.0,82.0607,82.2031,81.8383,81.954,31350.0
2018-11-13 15:00:00,92.09,92.4,91.89,92.12,44340.0,81.9273,82.2031,81.7493,81.954,44340.0
2018-11-13 15:30:00,92.07,92.26,91.85,91.96,151735.0,81.9095,82.0785,81.7138,81.8116,151735.0
2018-11-14 09:30:00,92.54,93.63,92.54,92.94,36478.0,82.3276,83.2973,82.3276,82.6835,36478.0
2018-11-14 10:00:00,92.94,93.06,92.58,92.91,41761.0,82.6835,82.7902,82.3632,82.6568,41761.0
2018-11-14 10:30:00,92.91,92.98,92.51,92.6,15569.0,82.6568,82.7191,82.3009,82.381,15569.0
2018-11-14 11:00:00,92.64,92.79,92.5,92.65,19261.0,82.4166,82.55,82.292,82.4255,19261.0
2018-11-14 11:30:00,92.65,92.66,92.28,92.53,17430.0,82.4255,82.4344,82.0963,82.3187,17430.0
2018-11-14 12:00:00,92.53,92.57,92.21,92.46,25208.0,82.3187,82.3543,82.034,82.2564,25208.0
2018-11-14 12:30:00,92.46,92.46,91.9,91.91,43336.0,82.2564,82.2564,81.7582,81.7671,43336.0
2018-11-14 13:00:00,91.91,92.24,91.81,92.08,24169.0,81.7671,82.0607,81.6782,81.9184,24169.0
2018-11-14 13:30:00,92.08,92.15,91.86,92.1,71570.0,81.9184,81.9806,81.7227,81.9362,71570.0
2018-11-14 14:00:00,92.08,92.37,91.65,92.13,38855.0,81.9184,82.1764,81.5358,81.9629,38855.0
2018-11-14 14:30:00,92.08,92.4,91.95,92.4,38898.0,81.9184,82.2031,81.8027,82.2031,38898.0
2018-11-14 15:00:00,92.37,92.61,91.94,92.02,57677.0,82.1764,82.3899,81.7938,81.865,57677.0
2018-11-14 15:30:00,92.0,92.07,91.4,91.62,128034.0,81.8472,81.9095,81.3134,81.5091,128034.0
2018-11-15 09:30:00,90.83,91.22,90.49,90.66,49734.0,80.8063,81.1533,80.5038,80.6551,49734.0
2018-11-15 10:00:00,90.73,91.09,90.67,90.91,57630.0,80.7174,81.0376,80.664,80.8775,57630.0
2018-11-15 10:30:00,90.87,91.08,90.22,90.63,91968.0,80.8419,81.0287,80.2636,80.6284,91968.0
2018-11-15 11:00:00,90.62,91.39,90.51,91.24,46402.0,80.6195,81.3045,80.5216,81.1711,46402.0
2018-11-15 11:30:00,91.34,91.65,91.3,91.37,37875.0,81.26,81.5358,81.2245,81.2867,37875.0
2018-11-15 12:00:00,91.5,91.66,91.25,91.55,26421.0,81.4024,81.5447,81.18,81.4469,26421.0
2018-11-15 12:30:00,91.59,91.76,91.36,91.36,13633.0,81.4824,81.6337,81.2778,81.2778,13633.0
2018-11-15 13:00:00,91.39,92.12,91.1,92.0,20158.0,81.3045,81.954,81.0465,81.8472,20158.0
2018-11-15 13:30:00,92.03,92.26,91.79,92.12,33126.0,81.8739,82.0785,81.6604,81.954,33126.0
2018-11-15 14:00:00,92.17,92.56,92.05,92.55,18603.0,81.9984,82.3454,81.8917,82.3365,18603.0
2018-11-15 14:30:00,92.55,92.67,92.18,92.31,27303.0,82.3365,82.4433,82.0073,82.123,27303.0
2018-11-15 15:00:00,92.26,92.4,91.72,91.88,57833.0,82.0785,82.2031,81.5981,81.7404,57833.0
2018-11-15 15:30:00,91.89,92.18,91.84,92.02,225802.0,81.7493,82.0073,81.7049,81.865,225802.0
2018-11-16 09:30:00,91.8,93.26,91.8,93.02,43874.0,81.6693,82.9682,81.6693,82.7546,43874.0
2018-11-16 10:00:00,93.02,93.14,92.76,93.0,20355.0,82.7546,82.8614,82.5233,82.7368,20355.0
2018-11-16 10:30:00,93.01,93.57,92.96,93.3,23193.0,82.7457,83.2439,82.7013,83.0037,23193.0
2018-11-16 11:00:00,93.23,93.44,93.14,93.31,18854.0,82.9415,83.1283,82.8614,83.0126,18854.0
2018-11-16 11:30:00,93.34,93.52,93.22,93.43,18733.0,83.0393,83.1995,82.9326,83.1194,18733.0
2018-11-16 12:00:00,93.43,93.69,93.23,93.5,19317.0,83.1194,83.3507,82.9415,83.1817,19317.0
2018-11-16 12:30:00,93.49,94.22,93.46,94.04,24644.0,83.1728,83.8222,83.1461,83.6621,24644.0
2018-11-16 13:00:00,94.05,94.16,93.79,93.95,46642.0,83.671,83.7688,83.4397,83.582,46642.0
2018-11-16 13:30:00,93.95,93.96,93.61,93.8,17076.0,83.582,83.5909,83.2795,83.4486,17076.0
2018-11-16 14:00:00,93.82,94.0,93.72,93.92,17770.0,83.4664,83.6265,83.3774,83.5553,17770.0
2018-11-16 14:30:00,93.98,94.04,93.84,94.02,26039.0,83.6087,83.6621,83.4841,83.6443,26039.0
2018-11-16 15:00:00,94.04,94.25,93.98,94.14,68934.0,83.6621,83.8489,83.6087,83.751,68934.0
2018-11-16 15:30:00,94.13,94.22,93.72,93.95,133087.0,83.7421,83.8222,83.3774,83.582,133087.0
2018-11-19 09:30:00,93.53,93.74,92.91,93.61,26374.0,83.2084,83.3952,82.6568,83.2795,26374.0
2018-11-19 10:00:00,93.62,93.69,92.48,92.65,23393.0,83.2884,83.3507,82.2742,82.4255,23393.0
2018-11-19 10:30:00,92.65,92.85,92.45,92.7,19935.0,82.4255,82.6034,82.2475,82.47,19935.0
2018-11-19 11:00:00,92.73,92.82,92.16,92.24,24062.0,82.4966,82.5767,81.9895,82.0607,24062.0
2018-11-19 11:30:00,92.24,92.42,91.63,91.85,22414.0,82.0607,82.2209,81.518,81.7138,22414.0
2018-11-19 12:00:00,91.85,91.97,91.65,91.86,16095.0,81.7138,81.8205,81.5358,81.7227,16095.0
2018-11-19 12:30:00,91.81,92.14,91.59,92.12,22477.0,81.6782,81.9718,81.4824,81.954,22477.0
2018-11-19 13:00:00,92.05,92.13,91.62,91.67,17762.0,81.8917,81.9629,81.5091,81.5536,17762.0
2018-11-19 13:30:00,91.71,92.16,91.48,92.08,33962.0,81.5892,81.9895,81.3846,81.9184,33962.0
2018-11-19 14:00:00,92.08,92.48,91.83,92.45,42137.0,81.9184,82.2742,81.696,82.2475,42137.0
2018-11-19 14:30:00,92.44,92.62,92.19,92.6,47969.0,82.2386,82.3988,82.0162,82.381,47969.0
2018-11-19 15:00:00,92.6,92.79,92.4,92.61,40533.0,82.381,82.55,82.2031,82.3899,40533.0
2018-11-19 15:30:00,92.62,92.66,92.33,92.44,143932.0,82.3988,82.4344,82.1408,82.2386,143932.0
2018-11-20 09:30:00,91.47,91.99,91.11,91.72,46056.0,81.3757,81.8383,81.0554,81.5981,46056.0
2018-11-20 10:00:00,91.72,92.54,91.58,92.35,47155.0,81.5981,82.3276,81.4736,82.1586,47155.0
2018-11-20 10:30:00,92.35,92.84,92.23,92.77,25037.0,82.1586,82.5945,82.0518,82.5322,25037.0
2018-11-20 11:00:00,92.85,93.06,92.66,92.66,34595.0,82.6034,82.7902,82.4344,82.4344,34595.0
2018-11-20 11:30:00,92.69,92.83,92.41,92.72,32236.0,82.4611,82.5856,82.212,82.4877,32236.0
2018-11-20 12:00:00,92.76,92.91,92.43,92.5,21203.0,82.5233,82.6568,82.2297,82.292,21203.0
2018-11-20 12:30:00,92.5,92.5,91.9,91.96,27507.0,82.292,82.292,81.7582,81.8116,27507.0
2018-11-20 13:00:00,92.0,92.18,91.84,92.02,45522.0,81.8472,82.0073,81.7049,81.865,45522.0
2018-11-20 13:30:00,92.02,92.45,91.82,92.29,46606.0,81.865,82.2475,81.6871,82.1052,46606.0
2018-11-20 14:00:00,92.26,92.49,92.0,92.42,61632.0,82.0785,82.2831,81.8472,82.2209,61632.0
2018-11-20 14:30:00,92.4,92.79,92.34,92.41,48905.0,82.2031,82.55,82.1497,82.212,48905.0
2018-11-20 15:00:00,92.44,92.6,92.16,92.49,47433.0,82.2386,82.381,81.9895,82.2831,47433.0
2018-11-20 15:30:00,92.47,92.58,92.14,92.27,86380.0,82.2653,82.3632,81.9718,82.0874,86380.0
2018-11-21 09:30:00,92.64,93.24,92.0,92.63,49336.0,82.4166,82.9504,81.8472,82.4077,49336.0
2018-11-21 10:00:00,92.72,93.31,92.72,93.12,26424.0,82.4877,83.0126,82.4877,82.8436,26424.0
2018-11-21 10:30:00,93.11,93.15,92.67,92.69,23359.0,82.8347,82.8703,82.4433,82.4611,23359.0
2018-11-21 11:00:00,92.74,93.12,92.59,92.97,27241.0,82.5055,82.8436,82.3721,82.7102,27241.0
2018-11-21 11:30:00,92.97,93.09,92.83,92.92,19805.0,82.7102,82.8169,82.5856,82.6657,19805.0
2018-11-21 12:00:00,92.89,93.06,92.79,92.99,137325.0,82.639,82.7902,82.55,82.7279,137325.0
2018-11-21 12:30:00,93.01,93.04,92.8,93.0,18400.0,82.7457,82.7724,82.5589,82.7368,18400.0
2018-11-21 13:00:00,93.03,93.08,92.82,92.95,21414.0,82.7635,82.808,82.5767,82.6924,21414.0
2018-11-21 13:30:00,92.96,93.06,92.69,92.71,33593.0,82.7013,82.7902,82.4611,82.4788,33593.0
2018-11-21 14:00:00,92.75,92.97,92.65,92.93,19498.0,82.5144,82.7102,82.4255,82.6746,19498.0
2018-11-21 14:30:00,92.92,92.98,92.76,92.81,26895.0,82.6657,82.7191,82.5233,82.5678,26895.0
2018-11-21 15:00:00,92.83,92.93,92.32,92.32,73702.0,82.5856,82.6746,82.1319,82.1319,73702.0
2018-11-21 15:30:00,92.31,92.52,92.15,92.4,150863.0,82.123,82.3098,81.9806,82.2031,150863.0
2018-11-23 09:30:00,91.61,92.62,91.61,92.53,29140.0,81.5002,82.3988,81.5002,82.3187,29140.0
2018-11-23 10:00:00,92.6,92.93,92.52,92.57,16256.0,82.381,82.6746,82.3098,82.3543,16256.0
2018-11-23 10:30:00,92.62,92.87,92.56,92.64,26226.0,82.3988,82.6212,82.3454,82.4166,26226.0
2018-11-23 11:00:00,92.66,92.93,92.66,92.92,22121.0,82.4344,82.6746,82.4344,82.6657,22121.0
2018-11-23 11:30:00,92.89,93.09,92.71,92.9,20474.0,82.639,82.8169,82.4788,82.6479,20474.0
2018-11-23 12:00:00,92.9,92.92,92.78,92.87,26842.0,82.6479,82.6657,82.5411,82.6212,26842.0
2018-11-23 12:30:00,92.85,92.96,92.55,92.58,49903.0,82.6034,82.7013,82.3365,82.3632,49903.0
2018-11-26 09:30:00,93.21,93.83,92.64,93.82,41915.0,82.9237,83.4752,82.4166,83.4664,41915.0
2018-11-26 10:00:00,93.86,94.01,93.64,93.85,29076.0,83.5019,83.6354,83.3062,83.493,29076.0
2018-11-26 10:30:00,93.93,94.13,93.72,94.01,26542.0,83.5642,83.7421,83.3774,83.6354,26542.0
2018-11-26 11:00:00,94.0,94.0,93.61,93.62,17296.0,83.6265,83.6265,83.2795,83.2884,17296.0
2018-11-26 11:30:00,93.58,93.64,93.23,93.39,16202.0,83.2528,83.3062,82.9415,83.0838,16202.0
2018-11-26 12:00:00,93.35,93.48,93.03,93.04,10549.0,83.0482,83.1639,82.7635,82.7724,10549.0
2018-11-26 12:30:00,93.01,93.03,92.75,92.88,12926.0,82.7457,82.7635,82.5144,82.6301,12926.0
2018-11-26 13:00:00,92.9,93.14,92.8,93.01,17185.0,82.6479,82.8614,82.5589,82.7457,17185.0
2018-11-26 13:30:00,93.01,93.16,92.95,93.16,16663.0,82.7457,82.8792,82.6924,82.8792,16663.0
2018-11-26 14:00:00,93.16,93.47,93.08,93.31,23445.0,82.8792,83.155,82.808,83.0126,23445.0
2018-11-26 14:30:00,93.33,93.47,93.24,93.34,25702.0,83.0304,83.155,82.9504,83.0393,25702.0
2018-11-26 15:00:00,93.37,93.5,93.28,93.33,23077.0,83.066,83.1817,82.9859,83.0304,23077.0
2018-11-26 15:30:00,93.33,93.55,93.33,93.5,65485.0,83.0304,83.2261,83.0304,83.1817,65485.0
2018-11-27 09:30:00,92.98,93.55,92.32,92.74,127284.0,82.7191,83.2261,82.1319,82.5055,127284.0
2018-11-27 10:00:00,92.82,93.22,92.43,92.64,27365.0,82.5767,82.9326,82.2297,82.4166,27365.0
2018-11-27 10:30:00,92.63,92.84,92.45,92.61,21789.0,82.4077,82.5945,82.2475,82.3899,21789.0
2018-11-27 11:00:00,92.63,92.73,92.32,92.7,43021.0,82.4077,82.4966,82.1319,82.47,43021.0
2018-11-27 11:30:00,92.69,92.87,92.44,92.72,37715.0,82.4611,82.6212,82.2386,82.4877,37715.0
2018-11-27 12:00:00,92.69,92.7,92.16,92.26,35187.0,82.4611,82.47,81.9895,82.0785,35187.0
2018-11-27 12:30:00,92.28,92.53,92.18,92.34,29661.0,82.0963,82.3187,82.0073,82.1497,29661.0
2018-11-27 13:00:00,92.3,92.59,92.3,92.49,31760.0,82.1141,82.3721,82.1141,82.2831,31760.0
2018-11-27 13:30:00,92.49,92.82,92.41,92.82,74644.0,82.2831,82.5767,82.212,82.5767,74644.0
2018-11-27 14:00:00,92.84,92.98,92.65,92.71,30350.0,82.5945,82.7191,82.4255,82.4788,30350.0
2018-11-27 14:30:00,92.71,92.95,92.69,92.81,31314.0,82.4788,82.6924,82.4611,82.5678,31314.0
2018-11-27 15:00:00,92.8,92.9,92.72,92.88,35160.0,82.5589,82.6479,82.4877,82.6301,35160.0
2018-11-27 15:30:00,92.9,93.13,92.82,92.98,120562.0,82.6479,82.8525,82.5767,82.7191,120562.0
2018-11-28 09:30:00,93.21,94.45,93.21,93.85,54475.0,82.9237,84.0268,82.9237,83.493,54475.0
2018-11-28 10:00:00,93.87,94.04,93.34,93.38,37343.0,83.5108,83.6621,83.0393,83.0749,37343.0
2018-11-28 10:30:00,93.24,93.46,93.16,93.4,38762.0,82.9504,83.1461,82.8792,83.0927,38762.0
2018-11-28 11:00:00,93.46,93.75,93.33,93.7,35084.0,83.1461,83.4041,83.0304,83.3596,35084.0
2018-11-28 11:30:00,93.69,93.86,93.5,93.77,52515.0,83.3507,83.5019,83.1817,83.4219,52515.0
2018-11-28 12:00:00,93.94,94.85,93.91,94.76,32465.0,83.5731,84.3827,83.5464,84.3026,32465.0
2018-11-28 12:30:00,94.8,95.33,94.62,95.0,82581.0,84.3382,84.8097,84.1781,84.5161,82581.0
2018-11-28 13:00:00,94.98,95.08,94.77,94.87,32981.0,84.4983,84.5873,84.3115,84.4005,32981.0
2018-11-28 13:30:00,94.88,95.56,94.83,95.3,51161.0,84.4094,85.0143,84.3649,84.783,51161.0
2018-11-28 14:00:00,95.29,95.58,95.08,95.56,36535.0,84.7741,85.0321,84.5873,85.0143,36535.0
2018-11-28 14:30:00,95.57,95.84,95.5,95.55,46984.0,85.0232,85.2634,84.961,85.0054,46984.0
2018-11-28 15:00:00,95.53,95.72,95.36,95.72,66966.0,84.9876,85.1567,84.8364,85.1567,66966.0
2018-11-28 15:30:00,95.68,96.11,95.63,96.05,142022.0,85.1211,85.5036,85.0766,85.4503,142022.0
2018-11-29 09:30:00,95.7,96.5,95.6,95.93,64595.0,85.1389,85.8506,85.0499,85.3435,64595.0
2018-11-29 10:00:00,95.93,96.32,95.45,95.59,79838.0,85.3435,85.6905,84.9165,85.041,79838.0
2018-11-29 10:30:00,95.56,96.02,95.36,95.59,47504.0,85.0143,85.4236,84.8364,85.041,47504.0
2018-11-29 11:00:00,95.58,96.08,95.56,95.97,42650.0,85.0321,85.4769,85.0143,85.3791,42650.0
2018-11-29 11:30:00,95.95,96.42,95.66,96.41,39240.0,85.3613,85.7794,85.1033,85.7705,39240.0
2018-11-29 12:00:00,96.42,96.44,95.9,96.0,30248.0,85.7794,85.7972,85.3168,85.4058,30248.0
2018-11-29 12:30:00,96.04,96.23,95.91,96.18,28061.0,85.4414,85.6104,85.3257,85.5659,28061.0
2018-11-29 13:00:00,96.16,96.18,95.98,96.07,34241.0,85.5481,85.5659,85.388,85.4681,34241.0
2018-11-29 13:30:00,96.06,96.09,95.8,95.92,23586.0,85.4592,85.4858,85.2278,85.3346,23586.0
2018-11-29 14:00:00,95.87,96.09,95.79,96.09,37218.0,85.2901,85.4858,85.219,85.4858,37218.0
2018-11-29 14:30:00,96.04,96.32,96.02,96.32,33820.0,85.4414,85.6905,85.4236,85.6905,33820.0
2018-11-29 15:00:00,96.3,96.31,95.85,95.89,63985.0,85.6727,85.6816,85.2723,85.3079,63985.0
2018-11-29 15:30:00,95.86,95.86,95.32,95.33,184185.0,85.2812,85.2812,84.8008,84.8097,184185.0
2018-11-30 09:30:00,95.45,95.87,94.52,95.71,21260.0,84.9165,85.2901,84.0891,85.1478,21260.0
2018-11-30 10:00:00,95.75,96.15,95.43,95.97,31048.0,85.1834,85.5392,84.8987,85.3791,31048.0
2018-11-30 10:30:00,95.98,96.57,95.97,96.33,41106.0,85.388,85.9129,85.3791,85.6994,41106.0
2018-11-30 11:00:00,96.27,96.3,96.02,96.11,21583.0,85.646,85.6727,85.4236,85.5036,21583.0
2018-11-30 11:30:00,96.11,96.13,95.86,95.93,18606.0,85.5036,85.5214,85.2812,85.3435,18606.0
2018-11-30 12:00:00,95.85,95.89,95.68,95.74,29237.0,85.2723,85.3079,85.1211,85.1745,29237.0
2018-11-30 12:30:00,95.75,95.82,95.3,95.32,21817.0,85.1834,85.2456,84.783,84.8008,21817.0
2018-11-30 13:00:00,95.31,95.66,95.26,95.65,21088.0,84.7919,85.1033,84.7474,85.0944,21088.0
2018-11-30 13:30:00,95.67,95.8,95.59,95.71,18851.0,85.1122,85.2278,85.041,85.1478,18851.0
2018-11-30 14:00:00,95.72,95.93,95.63,95.87,27156.0,85.1567,85.3435,85.0766,85.2901,27156.0
2018-11-30 14:30:00,95.86,96.13,95.81,96.08,37937.0,85.2812,85.5214,85.2367,85.4769,37937.0
2018-11-30 15:00:00,96.1,96.19,95.91,96.09,51899.0,85.4947,85.5748,85.3257,85.4858,51899.0
2018-11-30 15:30:00,96.09,96.41,95.94,96.4,270531.0,85.4858,85.7705,85.3524,85.7616,270531.0
2018-12-03 09:30:00,97.97,98.5,97.46,97.73,53247.0,87.1584,87.6299,86.7047,86.9449,53247.0
2018-12-03 10:00:00,97.69,98.14,97.49,98.07,44941.0,86.9093,87.3096,86.7313,87.2473,44941.0
2018-12-03 10:30:00,98.02,98.02,96.53,96.53,30387.0,87.2029,87.2029,85.8773,85.8773,30387.0
2018-12-03 11:00:00,96.47,96.59,96.19,96.33,49095.0,85.8239,85.9307,85.5748,85.6994,49095.0
2018-12-03 11:30:00,96.34,96.48,95.7,95.72,29073.0,85.7083,85.8328,85.1389,85.1567,29073.0
2018-12-03 12:00:00,95.7,95.87,95.36,95.87,33647.0,85.1389,85.2901,84.8364,85.2901,33647.0
2018-12-03 12:30:00,95.9,96.15,95.57,95.73,22670.0,85.3168,85.5392,85.0232,85.1656,22670.0
2018-12-03 13:00:00,95.72,96.11,95.71,95.89,26906.0,85.1567,85.5036,85.1478,85.3079,26906.0
2018-12-03 13:30:00,95.83,96.06,95.82,95.94,33769.0,85.2545,85.4592,85.2456,85.3524,33769.0
2018-12-03 14:00:00,95.95,95.98,95.61,95.96,25864.0,85.3613,85.388,85.0588,85.3702,25864.0
2018-12-03 14:30:00,95.88,96.17,95.79,95.98,32541.0,85.299,85.557,85.219,85.388,32541.0
2018-12-03 15:00:00,95.96,96.34,95.89,96.2,41666.0,85.3702,85.7083,85.3079,85.5837,41666.0
2018-12-03 15:30:00,96.2,96.24,95.97,96.18,92012.0,85.5837,85.6193,85.3791,85.5659,92012.0
2018-12-04 09:30:00,95.53,95.87,94.71,94.95,37424.0,85.4594,85.7636,84.7259,84.9406,37424.0
2018-12-04 10:00:00,94.96,94.98,94.52,94.89,87964.0,84.9495,84.9674,84.5559,84.8869,87964.0
2018-12-04 10:30:00,94.92,95.33,94.76,95.2,32859.0,84.9137,85.2805,84.7706,85.1642,32859.0
2018-12-04 11:00:00,95.19,95.43,94.97,95.03,26892.0,85.1553,85.37,84.9585,85.0122,26892.0
2018-12-04 11:30:00,95.08,95.29,95.01,95.05,21915.0,85.0569,85.2447,84.9943,85.03,21915.0
2018-12-04 12:00:00,95.05,95.08,93.95,94.01,28438.0,85.03,85.0569,84.046,84.0997,28438.0
2018-12-04 12:30:00,93.9,94.19,93.72,93.99,20986.0,84.0013,84.2607,83.8403,84.0818,20986.0
2018-12-04 13:00:00,93.98,94.15,93.22,93.45,29819.0,84.0728,84.2249,83.393,83.5987,29819.0
2018-12-04 13:30:00,93.41,93.9,92.88,93.83,29140.0,83.5629,84.0013,83.0888,83.9387,29140.0
2018-12-04 14:00:00,93.79,94.25,93.65,94.01,41740.0,83.9029,84.3144,83.7776,84.0997,41740.0
2018-12-04 14:30:00,94.06,94.68,94.01,94.23,45393.0,84.1444,84.699,84.0997,84.2965,45393.0
2018-12-04 15:00:00,94.17,94.2,93.76,93.79,49180.0,84.2428,84.2696,83.876,83.9029,49180.0
2018-12-04 15:30:00,93.84,94.05,93.51,93.67,107899.0,83.9476,84.1355,83.6524,83.7955,107899.0
2018-12-06 09:30:00,92.38,93.09,92.16,92.32,62732.0,82.6415,83.2767,82.4447,82.5878,62732.0
2018-12-06 10:00:00,92.32,93.22,92.26,92.86,100045.0,82.5878,83.393,82.5342,83.0709,100045.0
2018-12-06 10:30:00,92.96,93.04,92.27,92.4,50122.0,83.1604,83.2319,82.5431,82.6594,50122.0
2018-12-06 11:00:00,92.45,92.47,91.72,91.74,90077.0,82.7041,82.722,82.0511,82.069,90077.0
2018-12-06 11:30:00,91.73,92.07,91.62,92.07,95069.0,82.06,82.3642,81.9616,82.3642,95069.0
2018-12-06 12:00:00,92.05,92.28,91.77,92.23,66543.0,82.3463,82.5521,82.0958,82.5073,66543.0
2018-12-06 12:30:00,92.23,92.51,91.97,92.28,47151.0,82.5073,82.7578,82.2747,82.5521,47151.0
2018-12-06 13:00:00,92.32,92.35,91.88,92.08,34044.0,82.5878,82.6147,82.1942,82.3731,34044.0
2018-12-06 13:30:00,92.03,92.43,91.82,92.43,32892.0,82.3284,82.6862,82.1405,82.6862,32892.0
2018-12-06 14:00:00,92.37,92.59,92.04,92.45,35243.0,82.6326,82.8294,82.3374,82.7041,35243.0
2018-12-06 14:30:00,92.43,93.01,92.23,93.01,44797.0,82.6862,83.2051,82.5073,83.2051,44797.0
2018-12-06 15:00:00,93.03,93.21,92.78,93.1,51925.0,83.223,83.384,82.9993,83.2856,51925.0
2018-12-06 15:30:00,93.08,93.91,93.08,93.84,146179.0,83.2677,84.0102,83.2677,83.9476,146179.0
2018-12-07 09:30:00,93.85,94.77,93.85,94.54,34212.0,83.9565,84.7796,83.9565,84.5738,34212.0
2018-12-07 10:00:00,94.43,94.87,94.04,94.32,36474.0,84.4754,84.869,84.1265,84.377,36474.0
2018-12-07 10:30:00,94.35,94.6,93.92,94.56,44844.0,84.4038,84.6275,84.0192,84.5917,44844.0
2018-12-07 11:00:00,94.66,94.66,93.18,93.37,31901.0,84.6812,84.6812,83.3572,83.5271,31901.0
2018-12-07 11:30:00,93.4,93.52,92.8,92.81,29682.0,83.554,83.6613,83.0172,83.0262,29682.0
2018-12-07 12:00:00,92.76,93.21,92.72,93.06,37900.0,82.9815,83.384,82.9457,83.2498,37900.0
2018-12-07 12:30:00,93.02,93.03,92.17,92.94,51289.0,83.214,83.223,82.4536,83.1425,51289.0
2018-12-07 13:00:00,92.91,93.13,92.42,92.54,21901.0,83.1156,83.3124,82.6773,82.7846,21901.0
2018-12-07 13:30:00,92.57,92.57,92.01,92.02,26616.0,82.8115,82.8115,82.3105,82.3195,26616.0
2018-12-07 14:00:00,92.0,92.21,91.5,92.13,53457.0,82.3016,82.4894,81.8543,82.4179,53457.0
2018-12-07 14:30:00,92.15,92.2,91.59,91.62,42927.0,82.4358,82.4805,81.9348,81.9616,42927.0
2018-12-07 15:00:00,91.66,91.82,91.49,91.76,64460.0,81.9974,82.1405,81.8453,82.0869,64460.0
2018-12-07 15:30:00,91.72,92.25,91.46,91.97,268118.0,82.0511,82.5252,81.8185,82.2747,268118.0
2018-12-10 09:30:00,91.79,92.41,91.15,91.28,25238.0,82.1137,82.6683,81.5412,81.6575,25238.0
2018-12-10 10:00:00,91.3,91.88,91.1,91.46,26428.0,81.6754,82.1942,81.4964,81.8185,26428.0
2018-12-10 10:30:00,91.54,91.62,90.8,91.17,27570.0,81.8901,81.9616,81.2281,81.5591,27570.0
2018-12-10 11:00:00,91.1,91.1,90.39,90.47,36329.0,81.4964,81.4964,80.8613,80.9329,36329.0
2018-12-10 11:30:00,90.55,91.15,90.53,90.72,29324.0,81.0044,81.5412,80.9865,81.1565,29324.0
2018-12-10 12:00:00,90.77,90.78,90.45,90.64,22099.0,81.2012,81.2102,80.915,81.0849,22099.0
2018-12-10 12:30:00,90.64,91.32,90.53,91.11,13982.0,81.0849,81.6933,80.9865,81.5054,13982.0
2018-12-10 13:00:00,91.09,91.19,90.71,90.78,16148.0,81.4875,81.577,81.1476,81.2102,16148.0
2018-12-10 13:30:00,90.81,91.24,90.81,91.14,16558.0,81.237,81.6217,81.237,81.5322,16558.0
2018-12-10 14:00:00,91.19,91.23,90.63,90.95,16854.0,81.577,81.6127,81.076,81.3623,16854.0
2018-12-10 14:30:00,90.97,91.28,90.88,90.92,26843.0,81.3801,81.6575,81.2996,81.3354,26843.0
2018-12-10 15:00:00,90.86,90.93,90.52,90.83,40076.0,81.2817,81.3444,80.9776,81.2549,40076.0
2018-12-10 15:30:00,90.84,91.48,90.84,91.16,285433.0,81.2639,81.8364,81.2639,81.5501,285433.0
2018-12-11 09:30:00,92.41,92.52,91.82,91.93,19383.0,82.6683,82.7668,82.1405,82.2389,19383.0
2018-12-11 10:00:00,91.93,92.36,91.78,92.29,35938.0,82.2389,82.6236,82.1048,82.561,35938.0
2018-12-11 10:30:00,92.23,92.51,92.12,92.5,46696.0,82.5073,82.7578,82.4089,82.7489,46696.0
2018-12-11 11:00:00,92.51,92.6,92.15,92.26,31150.0,82.7578,82.8383,82.4358,82.5342,31150.0
2018-12-11 11:30:00,92.29,92.29,91.92,92.02,45832.0,82.561,82.561,82.23,82.3195,45832.0
2018-12-11 12:00:00,92.04,92.04,90.95,91.03,34367.0,82.3374,82.3374,81.3623,81.4338,34367.0
2018-12-11 12:30:00,91.05,91.49,91.05,91.43,45022.0,81.4517,81.8453,81.4517,81.7917,45022.0
2018-12-11 13:00:00,91.39,91.47,91.05,91.11,22954.0,81.7559,81.8274,81.4517,81.5054,22954.0
2018-12-11 13:30:00,91.09,91.1,90.35,90.35,26150.0,81.4875,81.4964,80.8255,80.8255,26150.0
2018-12-11 14:00:00,90.35,91.03,90.17,91.03,54202.0,80.8255,81.4338,80.6645,81.4338,54202.0
2018-12-11 14:30:00,90.98,91.42,90.98,91.2,63044.0,81.3891,81.7827,81.3891,81.5859,63044.0
2018-12-11 15:00:00,91.25,91.88,90.98,91.34,50161.0,81.6306,82.1942,81.3891,81.7111,50161.0
2018-12-11 15:30:00,91.35,91.69,91.04,91.1,184246.0,81.7201,82.0242,81.4428,81.4964,184246.0
2018-12-12 09:30:00,92.3,92.3,91.04,91.18,32681.0,82.5699,82.5699,81.4428,81.568,32681.0
2018-12-12 10:00:00,91.25,91.81,90.97,91.81,33836.0,81.6306,82.1316,81.3801,82.1316,33836.0
2018-12-12 10:30:00,91.81,91.98,91.37,91.79,27054.0,82.1316,82.2837,81.738,82.1137,27054.0
2018-12-12 11:00:00,91.8,92.16,91.79,91.88,28822.0,82.1227,82.4447,82.1137,82.1942,28822.0
2018-12-12 11:30:00,91.88,92.06,91.65,91.88,22180.0,82.1942,82.3552,81.9885,82.1942,22180.0
2018-12-12 12:00:00,91.94,92.26,91.9,92.26,22357.0,82.2479,82.5342,82.2121,82.5342,22357.0
2018-12-12 12:30:00,92.32,92.51,92.0,92.37,22116.0,82.5878,82.7578,82.3016,82.6326,22116.0
2018-12-12 13:00:00,92.38,92.59,92.34,92.46,23561.0,82.6415,82.8294,82.6057,82.7131,23561.0
2018-12-12 13:30:00,92.47,92.53,92.1,92.18,27401.0,82.722,82.7757,82.391,82.4626,27401.0
2018-12-12 14:00:00,92.16,92.19,91.53,91.53,46892.0,82.4447,82.4715,81.8811,81.8811,46892.0
2018-12-12 14:30:00,91.6,91.77,91.41,91.68,24335.0,81.9437,82.0958,81.7738,82.0153,24335.0
2018-12-12 15:00:00,91.56,91.9,91.42,91.75,46035.0,81.908,82.2121,81.7827,82.0779,46035.0
2018-12-12 15:30:00,91.74,92.0,91.48,91.54,155433.0,82.069,82.3016,81.8364,81.8901,155433.0
2018-12-13 09:30:00,91.48,91.94,90.56,90.59,102592.0,81.8364,82.2479,81.0134,81.0402,102592.0
2018-12-13 10:00:00,90.59,91.4,90.48,91.03,74503.0,81.0402,81.7648,80.9418,81.4338,74503.0
2018-12-13 10:30:00,91.02,91.58,90.92,91.47,59423.0,81.4249,81.9258,81.3354,81.8274,59423.0
2018-12-13 11:00:00,91.52,91.92,91.44,91.8,87442.0,81.8722,82.23,81.8006,82.1227,87442.0
2018-12-13 11:30:00,91.77,92.0,91.37,91.41,39065.0,82.0958,82.3016,81.738,81.7738,39065.0
2018-12-13 12:00:00,91.32,91.32,90.96,91.0,54225.0,81.6933,81.6933,81.3712,81.407,54225.0
2018-12-13 12:30:00,90.98,91.15,90.81,90.83,39356.0,81.3891,81.5412,81.237,81.2549,39356.0
2018-12-13 13:00:00,90.82,91.08,90.48,91.06,46044.0,81.246,81.4786,80.9418,81.4607,46044.0
2018-12-13 13:30:00,91.04,91.29,90.9,90.93,27215.0,81.4428,81.6664,81.3175,81.3444,27215.0
2018-12-13 14:00:00,90.94,91.01,90.7,91.0,55500.0,81.3533,81.4159,81.1386,81.407,55500.0
2018-12-13 14:30:00,91.0,91.01,90.63,90.76,45942.0,81.407,81.4159,81.076,81.1923,45942.0
2018-12-13 15:00:00,90.77,90.95,90.65,90.78,69995.0,81.2012,81.3623,81.0939,81.2102,69995.0
2018-12-13 15:30:00,90.75,90.91,90.62,90.77,236284.0,81.1833,81.3265,81.067,81.2012,236284.0
2018-12-14 09:30:00,90.36,91.94,90.31,91.16,69295.0,80.8345,82.2479,80.7897,81.5501,69295.0
2018-12-14 10:00:00,91.11,91.35,90.82,90.89,55522.0,81.5054,81.7201,81.246,81.3086,55522.0
2018-12-14 10:30:00,90.88,91.13,90.59,90.85,43543.0,81.2996,81.5233,81.0402,81.2728,43543.0
2018-12-14 11:00:00,90.87,91.09,90.72,90.84,42626.0,81.2907,81.4875,81.1565,81.2639,42626.0
2018-12-14 11:30:00,90.83,90.93,90.41,90.56,36855.0,81.2549,81.3444,80.8792,81.0134,36855.0
2018-12-14 12:00:00,90.64,90.91,90.59,90.91,31002.0,81.0849,81.3265,81.0402,81.3265,31002.0
2018-12-14 12:30:00,90.9,90.98,90.51,90.82,69482.0,81.3175,81.3891,80.9686,81.246,69482.0
2018-12-14 13:00:00,90.79,90.95,90.65,90.87,33425.0,81.2191,81.3623,81.0939,81.2907,33425.0
2018-12-14 13:30:00,90.85,90.91,90.66,90.78,39856.0,81.2728,81.3265,81.1028,81.2102,39856.0
2018-12-14 14:00:00,90.78,90.95,90.48,90.84,117958.0,81.2102,81.3623,80.9418,81.2639,117958.0
2018-12-14 14:30:00,90.85,90.9,90.57,90.75,50502.0,81.2728,81.3175,81.0223,81.1833,50502.0
2018-12-14 15:00:00,90.73,90.95,90.61,90.81,67155.0,81.1654,81.3623,81.0581,81.237,67155.0
2018-12-14 15:30:00,90.81,91.37,90.72,91.2,217952.0,81.237,81.738,81.1565,81.5859,217952.0
2018-12-17 09:30:00,90.7,90.82,89.56,90.05,45779.0,81.1386,81.246,80.1188,80.5571,45779.0
2018-12-17 10:00:00,90.06,90.28,89.96,90.18,40426.0,80.5661,80.7629,80.4766,80.6734,40426.0
2018-12-17 10:30:00,90.16,90.34,89.84,90.13,52736.0,80.6555,80.8166,80.3693,80.6287,52736.0
2018-12-17 11:00:00,90.14,90.47,90.1,90.29,35669.0,80.6376,80.9329,80.6019,80.7718,35669.0
2018-12-17 11:30:00,90.32,90.46,90.1,90.32,43477.0,80.7987,80.9239,80.6019,80.7987,43477.0
2018-12-17 12:00:00,90.4,90.47,90.25,90.32,27847.0,80.8702,80.9329,80.736,80.7987,27847.0
2018-12-17 12:30:00,90.31,90.37,89.68,89.68,43548.0,80.7897,80.8434,80.2261,80.2261,43548.0
2018-12-17 13:00:00,89.64,89.78,89.41,89.62,33780.0,80.1904,80.3156,79.9846,80.1725,33780.0
2018-12-17 13:30:00,89.61,89.72,89.25,89.35,32892.0,80.1635,80.2619,79.8415,79.9309,32892.0
2018-12-17 14:00:00,89.34,89.66,89.07,89.42,52432.0,79.922,80.2082,79.6804,79.9935,52432.0
2018-12-17 14:30:00,89.45,89.79,89.4,89.5,37910.0,80.0204,80.3245,79.9757,80.0651,37910.0
2018-12-17 15:00:00,89.44,89.58,89.17,89.27,54990.0,80.0114,80.1367,79.7699,79.8594,54990.0
2018-12-17 15:30:00,89.29,89.32,88.77,89.2,176026.0,79.8773,79.9041,79.4121,79.7967,176026.0
2018-12-18 09:30:00,89.8,90.38,89.8,90.38,36551.0,80.3335,80.8523,80.3335,80.8523,36551.0
2018-12-18 10:00:00,90.39,90.39,89.64,89.7,25858.0,80.8613,80.8613,80.1904,80.244,25858.0
2018-12-18 10:30:00,89.83,89.99,89.66,89.8,20955.0,80.3603,80.5035,80.2082,80.3335,20955.0
2018-12-18 11:00:00,89.74,89.79,89.11,89.21,26735.0,80.2798,80.3245,79.7162,79.8057,26735.0
2018-12-18 11:30:00,89.21,89.68,89.21,89.41,32459.0,79.8057,80.2261,79.8057,79.9846,32459.0
2018-12-18 12:00:00,89.45,89.86,89.45,89.76,16960.0,80.0204,80.3872,80.0204,80.2977,16960.0
2018-12-18 12:30:00,89.81,89.97,89.66,89.82,18778.0,80.3424,80.4856,80.2082,80.3514,18778.0
2018-12-18 13:00:00,89.79,89.8,89.61,89.65,38707.0,80.3245,80.3335,80.1635,80.1993,38707.0
2018-12-18 13:30:00,89.62,89.82,89.51,89.58,28906.0,80.1725,80.3514,80.0741,80.1367,28906.0
2018-12-18 14:00:00,89.58,89.87,89.54,89.64,25774.0,80.1367,80.3961,80.1009,80.1904,25774.0
2018-12-18 14:30:00,89.63,89.63,88.89,88.92,33409.0,80.1814,80.1814,79.5194,79.5463,33409.0
2018-12-18 15:00:00,88.91,89.17,88.81,89.14,64231.0,79.5373,79.7699,79.4479,79.7431,64231.0
2018-12-18 15:30:00,89.15,89.91,89.15,89.58,137939.0,79.752,80.4319,79.752,80.1367,137939.0
2018-12-19 09:30:00,89.59,91.35,89.59,90.91,151502.0,80.1456,81.7201,80.1456,81.3265,151502.0
2018-12-19 10:00:00,90.71,90.85,90.46,90.68,19068.0,81.1476,81.2728,80.9239,81.1207,19068.0
2018-12-19 10:30:00,90.7,90.85,90.48,90.78,29651.0,81.1386,81.2728,80.9418,81.2102,29651.0
2018-12-19 11:00:00,90.77,90.8,90.51,90.66,29099.0,81.2012,81.2281,80.9686,81.1028,29099.0
2018-12-19 11:30:00,90.69,90.82,90.49,90.76,32592.0,81.1297,81.246,80.9507,81.1923,32592.0
2018-12-19 12:00:00,90.75,90.96,90.68,90.86,34042.0,81.1833,81.3712,81.1207,81.2817,34042.0
2018-12-19 12:30:00,90.85,90.96,90.72,90.87,30473.0,81.2728,81.3712,81.1565,81.2907,30473.0
2018-12-19 13:00:00,90.82,90.84,90.66,90.8,24118.0,81.246,81.2639,81.1028,81.2281,24118.0
2018-12-19 13:30:00,90.85,91.06,90.75,91.04,66867.0,81.2728,81.4607,81.1833,81.4428,66867.0
2018-12-19 14:00:00,91.2,91.2,89.82,90.28,35807.0,81.5859,81.5859,80.3514,80.7629,35807.0
2018-12-19 14:30:00,90.29,90.65,89.0,89.28,51464.0,80.7718,81.0939,79.6178,79.8683,51464.0
2018-12-19 15:00:00,89.24,89.24,88.38,88.38,72059.0,79.8325,79.8325,79.0632,79.0632,72059.0
2018-12-19 15:30:00,88.42,88.52,87.77,88.22,191508.0,79.099,79.1884,78.5175,78.92,191508.0
2018-12-20 09:30:00,87.87,88.32,87.14,88.02,21501.0,78.6069,79.0095,77.9539,78.7411,21501.0
2018-12-20 10:00:00,88.2,88.44,87.86,88.08,29378.0,78.9022,79.1169,78.598,78.7948,29378.0
2018-12-20 10:30:00,88.23,88.85,87.97,88.09,23932.0,78.929,79.4836,78.6964,78.8038,23932.0
2018-12-20 11:00:00,88.09,88.32,87.75,87.81,27673.0,78.8038,79.0095,78.4996,78.5533,27673.0
2018-12-20 11:30:00,87.7,87.83,86.95,87.15,28188.0,78.4549,78.5712,77.7839,77.9628,28188.0
2018-12-20 12:00:00,87.12,87.63,86.88,87.63,23673.0,77.936,78.3922,77.7213,78.3922,23673.0
2018-12-20 12:30:00,87.6,87.61,86.98,87.23,23305.0,78.3654,78.3744,77.8108,78.0344,23305.0
2018-12-20 13:00:00,87.14,87.2,86.76,86.81,24730.0,77.9539,78.0076,77.614,77.6587,24730.0
2018-12-20 13:30:00,86.88,86.88,86.43,86.59,19157.0,77.7213,77.7213,77.3187,77.4619,19157.0
2018-12-20 14:00:00,86.51,86.67,85.76,86.67,43557.0,77.3903,77.5334,76.7194,77.5334,43557.0
2018-12-20 14:30:00,86.68,87.67,86.62,87.04,76907.0,77.5424,78.428,77.4887,77.8644,76907.0
2018-12-20 15:00:00,86.99,87.4,86.57,86.98,39855.0,77.8197,78.1865,77.444,77.8108,39855.0
2018-12-20 15:30:00,86.96,87.31,86.39,86.7,137545.0,77.7929,78.106,77.283,77.5603,137545.0
2018-12-21 09:30:00,86.28,87.31,86.28,87.31,191559.0,77.1846,78.106,77.1846,78.106,191559.0
2018-12-21 10:00:00,87.05,88.47,87.05,88.22,25168.0,77.8734,79.1437,77.8734,78.92,25168.0
2018-12-21 10:30:00,88.1,88.22,87.84,87.97,32100.0,78.8127,78.92,78.5801,78.6964,32100.0
2018-12-21 11:00:00,88.01,88.01,87.34,87.69,32081.0,78.7322,78.7322,78.1328,78.4459,32081.0
2018-12-21 11:30:00,87.72,87.99,87.48,87.5,16791.0,78.4728,78.7143,78.2581,78.2759,16791.0
2018-12-21 12:00:00,87.56,87.56,86.99,87.06,31212.0,78.3296,78.3296,77.8197,77.8823,31212.0
2018-12-21 12:30:00,87.05,87.33,86.82,86.92,50479.0,77.8734,78.1239,77.6676,77.7571,50479.0
2018-12-21 13:00:00,86.98,87.37,86.93,87.26,15911.0,77.8108,78.1597,77.766,78.0612,15911.0
2018-12-21 13:30:00,87.23,87.4,86.96,87.15,12977.0,78.0344,78.1865,77.7929,77.9628,12977.0
2018-12-21 14:00:00,87.07,87.47,87.0,87.19,22595.0,77.8913,78.2491,77.8287,77.9986,22595.0
2018-12-21 14:30:00,87.19,87.34,86.88,87.04,22289.0,77.9986,78.1328,77.7213,77.8644,22289.0
2018-12-21 15:00:00,87.09,87.24,86.32,86.35,38057.0,77.9092,78.0434,77.2203,77.2472,38057.0
2018-12-21 15:30:00,86.32,86.61,85.83,85.97,229386.0,77.2203,77.4798,76.782,76.9072,229386.0
2018-12-24 09:30:00,85.59,85.88,83.97,84.08,26489.0,76.5673,76.8267,75.1181,75.2165,26489.0
2018-12-24 10:00:00,84.08,84.51,83.75,84.45,26762.0,75.2165,75.6011,74.9213,75.5475,26762.0
2018-12-24 10:30:00,84.44,85.56,84.44,85.34,29503.0,75.5385,76.5405,75.5385,76.3437,29503.0
2018-12-24 11:00:00,85.39,85.61,85.1,85.23,42769.0,76.3884,76.5852,76.129,76.2452,42769.0
2018-12-24 11:30:00,85.19,85.48,84.57,84.67,42386.0,76.2095,76.4689,75.6548,75.7443,42386.0
2018-12-24 12:00:00,84.65,84.95,84.28,84.49,20488.0,75.7264,75.9948,75.3954,75.5833,20488.0
2018-12-24 12:30:00,84.52,84.65,83.76,83.85,41186.0,75.6101,75.7264,74.9302,75.0107,41186.0
2018-12-26 09:30:00,83.96,84.26,83.74,83.85,24553.0,75.1091,75.3775,74.9123,75.0107,24553.0
2018-12-26 10:00:00,83.66,83.67,82.89,83.18,21312.0,74.8408,74.8497,74.1519,74.4114,21312.0
2018-12-26 10:30:00,83.22,83.32,82.92,82.94,15009.0,74.4471,74.5366,74.1788,74.1967,15009.0
2018-12-26 11:00:00,83.03,83.72,82.93,83.66,25331.0,74.2772,74.8944,74.1877,74.8408,25331.0
2018-12-26 11:30:00,83.68,84.05,83.68,83.97,15013.0,74.8586,75.1896,74.8586,75.1181,15013.0
2018-12-26 12:00:00,84.09,84.59,83.94,84.48,16105.0,75.2254,75.6727,75.0912,75.5743,16105.0
2018-12-26 12:30:00,84.31,84.79,84.3,84.72,9740.0,75.4222,75.8516,75.4133,75.789,9740.0
2018-12-26 13:00:00,84.83,84.84,84.4,84.55,14701.0,75.8874,75.8964,75.5027,75.6369,14701.0
2018-12-26 13:30:00,84.58,85.45,84.54,85.45,31548.0,75.6638,76.4421,75.628,76.4421,31548.0
2018-12-26 14:00:00,85.44,85.45,85.13,85.27,26378.0,76.4331,76.4421,76.1558,76.281,26378.0
2018-12-26 14:30:00,85.31,85.5,85.15,85.47,40547.0,76.3168,76.4868,76.1737,76.4599,40547.0
2018-12-26 15:00:00,85.53,86.06,85.42,86.0,27604.0,76.5136,76.9878,76.4152,76.9341,27604.0
2018-12-26 15:30:00,86.0,87.18,85.96,87.15,80397.0,76.9341,77.9897,76.8983,77.9628,80397.0
2018-12-27 09:30:00,85.74,86.71,85.69,86.0,25681.0,76.7015,77.5692,76.6568,76.9341,25681.0
2018-12-27 10:00:00,86.0,86.69,85.85,86.39,20246.0,76.9341,77.5513,76.7999,77.283,20246.0
2018-12-27 10:30:00,86.39,87.18,86.34,86.6,13989.0,77.283,77.9897,77.2382,77.4708,13989.0
2018-12-27 11:00:00,86.6,87.41,86.4,87.29,11486.0,77.4708,78.1954,77.2919,78.0881,11486.0
2018-12-27 11:30:00,87.37,87.57,87.0,87.32,10914.0,78.1597,78.3386,77.8287,78.1149,10914.0
2018-12-27 12:00:00,87.31,87.59,87.09,87.2,14820.0,78.106,78.3565,77.9092,78.0076,14820.0
2018-12-27 12:30:00,87.23,87.24,86.9,87.08,11636.0,78.0344,78.0434,77.7392,77.9002,11636.0
2018-12-27 13:00:00,87.09,87.4,87.02,87.16,9730.0,77.9092,78.1865,77.8465,77.9718,9730.0
2018-12-27 13:30:00,87.27,87.32,86.6,86.7,11148.0,78.0702,78.1149,77.4708,77.5603,11148.0
2018-12-27 14:00:00,86.7,86.9,86.27,86.41,14656.0,77.5603,77.7392,77.1756,77.3009,14656.0
2018-12-27 14:30:00,86.42,87.25,86.34,87.09,30438.0,77.3098,78.0523,77.2382,77.9092,30438.0
2018-12-27 15:00:00,87.06,88.1,86.85,88.06,30589.0,77.8823,78.8127,77.6945,78.7769,30589.0
2018-12-27 15:30:00,88.06,89.32,87.87,89.32,88323.0,78.7769,79.9041,78.6069,79.9041,88323.0
2018-12-28 09:30:00,89.74,90.06,88.97,89.84,22019.0,80.2798,80.5661,79.591,80.3693,22019.0
2018-12-28 10:00:00,89.87,89.98,89.06,89.06,16826.0,80.3961,80.4945,79.6715,79.6715,16826.0
2018-12-28 10:30:00,88.95,89.18,88.68,88.77,10083.0,79.5731,79.7788,79.3316,79.4121,10083.0
2018-12-28 11:00:00,88.79,88.92,88.49,88.8,20654.0,79.43,79.5463,79.1616,79.4389,20654.0
2018-12-28 11:30:00,88.8,89.09,88.71,88.78,12784.0,79.4389,79.6983,79.3584,79.421,12784.0
2018-12-28 12:00:00,88.89,89.22,88.67,89.15,20185.0,79.5194,79.8146,79.3226,79.752,20185.0
2018-12-28 12:30:00,89.19,89.36,88.75,88.75,15248.0,79.7878,79.9399,79.3942,79.3942,15248.0
2018-12-28 13:00:00,88.89,89.1,88.68,88.83,7894.0,79.5194,79.7073,79.3316,79.4657,7894.0
2018-12-28 13:30:00,88.83,89.13,88.63,89.01,9448.0,79.4657,79.7341,79.2868,79.6268,9448.0
2018-12-28 14:00:00,89.05,89.75,89.05,89.44,22382.0,79.6626,80.2888,79.6626,80.0114,22382.0
2018-12-28 14:30:00,89.48,90.02,89.4,89.82,24319.0,80.0472,80.5303,79.9757,80.3514,24319.0
2018-12-28 15:00:00,89.89,89.89,88.75,88.97,26663.0,80.414,80.414,79.3942,79.591,26663.0
2018-12-28 15:30:00,88.94,89.05,88.57,88.83,65687.0,79.5641,79.6626,79.2332,79.4657,65687.0
2018-12-31 09:30:00,89.1,90.0,89.1,89.6,15623.0,79.7073,80.5124,79.7073,80.1546,15623.0
2018-12-31 10:00:00,89.7,89.99,89.16,89.16,7404.0,80.244,80.5035,79.761,79.761,7404.0
2018-12-31 10:30:00,89.26,89.26,88.96,88.97,9479.0,79.8504,79.8504,79.582,79.591,9479.0
2018-12-31 11:00:00,88.93,89.11,88.79,89.09,13942.0,79.5552,79.7162,79.43,79.6983,13942.0
2018-12-31 11:30:00,89.15,89.15,88.74,89.14,9113.0,79.752,79.752,79.3852,79.7431,9113.0
2018-12-31 12:00:00,89.15,89.45,89.15,89.41,8134.0,79.752,80.0204,79.752,79.9846,8134.0
2018-12-31 12:30:00,89.49,89.71,89.43,89.58,8181.0,80.0562,80.253,80.0025,80.1367,8181.0
2018-12-31 13:00:00,89.56,89.85,89.54,89.57,11677.0,80.1188,80.3782,80.1009,80.1277,11677.0
2018-12-31 13:30:00,89.68,89.73,89.35,89.38,12995.0,80.2261,80.2709,79.9309,79.9578,12995.0
2018-12-31 14:00:00,89.29,89.48,89.06,89.07,7205.0,79.8773,80.0472,79.6715,79.6804,7205.0
2018-12-31 14:30:00,89.12,89.41,88.99,89.2,11054.0,79.7252,79.9846,79.6089,79.7967,11054.0
2018-12-31 15:00:00,89.22,89.44,89.06,89.42,18763.0,79.8146,80.0114,79.6715,79.9935,18763.0
2018-12-31 15:30:00,89.42,89.83,89.28,89.83,71089.0,79.9935,80.3603,79.8683,80.3603,71089.0
2019-01-02 09:30:00,88.64,88.83,87.88,88.24,23501.0,79.2958,79.4657,78.6159,78.9379,23501.0
2019-01-02 10:00:00,88.22,89.01,88.2,88.71,25719.0,78.92,79.6268,78.9022,79.3584,25719.0
2019-01-02 10:30:00,88.65,89.13,88.43,88.96,15889.0,79.3047,79.7341,79.1079,79.582,15889.0
2019-01-02 11:00:00,88.97,89.79,88.83,89.49,19585.0,79.591,80.3245,79.4657,80.0562,19585.0
2019-01-02 11:30:00,89.48,89.78,89.38,89.38,15473.0,80.0472,80.3156,79.9578,79.9578,15473.0
2019-01-02 12:00:00,89.41,89.6,89.39,89.54,25527.0,79.9846,80.1546,79.9667,80.1009,25527.0
2019-01-02 12:30:00,89.48,90.02,89.45,89.78,27009.0,80.0472,80.5303,80.0204,80.3156,27009.0
2019-01-02 13:00:00,89.8,90.15,89.77,90.0,12737.0,80.3335,80.6466,80.3067,80.5124,12737.0
2019-01-02 13:30:00,90.01,90.04,89.48,89.93,32512.0,80.5214,80.5482,80.0472,80.4498,32512.0
2019-01-02 14:00:00,89.98,90.0,89.45,89.82,19580.0,80.4945,80.5124,80.0204,80.3514,19580.0
2019-01-02 14:30:00,89.88,90.01,89.6,89.61,18505.0,80.4051,80.5214,80.1546,80.1635,18505.0
2019-01-02 15:00:00,89.6,89.93,89.31,89.66,49169.0,80.1546,80.4498,79.8951,80.2082,49169.0
2019-01-02 15:30:00,89.65,90.08,89.44,90.02,121932.0,80.1993,80.584,80.0114,80.5303,121932.0
2019-01-03 09:30:00,89.63,89.63,88.81,89.26,25916.0,80.1814,80.1814,79.4479,79.8504,25916.0
2019-01-03 10:00:00,89.01,89.25,88.19,88.65,37649.0,79.6268,79.8415,78.8932,79.3047,37649.0
2019-01-03 10:30:00,88.6,88.6,88.05,88.52,25174.0,79.26,79.26,78.768,79.1884,25174.0
2019-01-03 11:00:00,88.51,89.09,88.5,88.73,21935.0,79.1795,79.6983,79.1705,79.3763,21935.0
2019-01-03 11:30:00,88.79,89.71,88.73,89.59,21715.0,79.43,80.253,79.3763,80.1456,21715.0
2019-01-03 12:00:00,89.5,89.55,88.99,89.07,39499.0,80.0651,80.1098,79.6089,79.6804,39499.0
2019-01-03 12:30:00,89.07,89.27,88.66,88.81,22155.0,79.6804,79.8594,79.3137,79.4479,22155.0
2019-01-03 13:00:00,88.8,88.8,88.08,88.25,47898.0,79.4389,79.4389,78.7948,78.9469,47898.0
2019-01-03 13:30:00,88.27,88.44,87.74,87.77,49991.0,78.9648,79.1169,78.4906,78.5175,49991.0
2019-01-03 14:00:00,87.76,88.18,87.7,88.18,45268.0,78.5085,78.8843,78.4549,78.8843,45268.0
2019-01-03 14:30:00,88.28,88.29,87.46,87.72,46424.0,78.9737,78.9827,78.2402,78.4728,46424.0
2019-01-03 15:00:00,87.72,87.74,87.26,87.37,43638.0,78.4728,78.4906,78.0612,78.1597,43638.0
2019-01-03 15:30:00,87.37,87.62,86.9,87.1,169997.0,78.1597,78.3833,77.7392,77.9181,169997.0
2019-01-04 09:30:00,88.27,90.05,87.75,89.64,37970.0,78.9648,80.5571,78.4996,80.1904,37970.0
2019-01-04 10:00:00,89.68,90.54,89.46,90.47,15403.0,80.2261,80.9955,80.0293,80.9329,15403.0
2019-01-04 10:30:00,90.56,90.9,90.43,90.68,40509.0,81.0134,81.3175,80.8971,81.1207,40509.0
2019-01-04 11:00:00,90.68,90.92,89.92,90.02,30170.0,81.1207,81.3354,80.4408,80.5303,30170.0
2019-01-04 11:30:00,89.99,90.17,89.83,90.02,90915.0,80.5035,80.6645,80.3603,80.5303,90915.0
2019-01-04 12:00:00,90.02,90.44,89.78,90.15,18491.0,80.5303,80.906,80.3156,80.6466,18491.0
2019-01-04 12:30:00,90.13,90.45,90.09,90.31,13206.0,80.6287,80.915,80.5929,80.7897,13206.0
2019-01-04 13:00:00,90.33,90.57,90.22,90.26,14889.0,80.8076,81.0223,80.7092,80.745,14889.0
2019-01-04 13:30:00,90.26,90.45,89.95,90.03,63830.0,80.745,80.915,80.4677,80.5392,63830.0
2019-01-04 14:00:00,90.1,90.27,89.87,90.2,13152.0,80.6019,80.7539,80.3961,80.6913,13152.0
2019-01-04 14:30:00,90.26,90.41,90.02,90.16,17612.0,80.745,80.8792,80.5303,80.6555,17612.0
2019-01-04 15:00:00,90.17,90.17,89.68,89.88,149894.0,80.6645,80.6645,80.2261,80.4051,149894.0
2019-01-04 15:30:00,89.85,90.59,89.79,90.45,118763.0,80.3782,81.0402,80.3245,80.915,118763.0
2019-01-07 09:30:00,90.4,90.81,89.6,90.02,20584.0,80.8702,81.237,80.1546,80.5303,20584.0
2019-01-07 10:00:00,90.02,90.43,89.76,90.23,7665.0,80.5303,80.8971,80.2977,80.7182,7665.0
2019-01-07 10:30:00,90.13,90.87,90.13,90.77,10214.0,80.6287,81.2907,80.6287,81.2012,10214.0
2019-01-07 11:00:00,90.8,91.63,90.79,91.56,22177.0,81.2281,81.9706,81.2191,81.908,22177.0
2019-01-07 11:30:00,91.51,91.88,91.26,91.59,20366.0,81.8632,82.1942,81.6396,81.9348,20366.0
2019-01-07 12:00:00,91.64,91.72,91.34,91.71,8900.0,81.9795,82.0511,81.7111,82.0421,8900.0
2019-01-07 12:30:00,91.72,91.87,91.29,91.44,17381.0,82.0511,82.1853,81.6664,81.8006,17381.0
2019-01-07 13:00:00,91.47,91.8,91.44,91.64,8348.0,81.8274,82.1227,81.8006,81.9795,8348.0
2019-01-07 13:30:00,91.63,91.84,91.39,91.39,23686.0,81.9706,82.1584,81.7559,81.7559,23686.0
2019-01-07 14:00:00,91.37,91.37,91.07,91.26,13726.0,81.738,81.738,81.4696,81.6396,13726.0
2019-01-07 14:30:00,91.26,91.28,91.03,91.08,15159.0,81.6396,81.6575,81.4338,81.4786,15159.0
2019-01-07 15:00:00,91.05,91.45,91.03,91.36,14337.0,81.4517,81.8095,81.4338,81.729,14337.0
2019-01-07 15:30:00,91.38,91.38,90.77,90.9,57510.0,81.7469,81.7469,81.2012,81.3175,57510.0
2019-01-08 09:30:00,91.4,91.94,91.4,91.79,13341.0,81.7648,82.2479,81.7648,82.1137,13341.0
2019-01-08 10:00:00,91.98,92.39,91.5,91.58,13449.0,82.2837,82.6505,81.8543,81.9258,13449.0
2019-01-08 10:30:00,91.63,91.69,91.19,91.23,8519.0,81.9706,82.0242,81.577,81.6127,8519.0
2019-01-08 11:00:00,91.26,91.57,91.09,91.41,28496.0,81.6396,81.9169,81.4875,81.7738,28496.0
2019-01-08 11:30:00,91.39,91.67,91.26,91.67,21129.0,81.7559,82.0064,81.6396,82.0064,21129.0
2019-01-08 12:00:00,91.72,91.92,91.59,91.84,21092.0,82.0511,82.23,81.9348,82.1584,21092.0
2019-01-08 12:30:00,91.86,91.93,91.1,91.35,10906.0,82.1763,82.2389,81.4964,81.7201,10906.0
2019-01-08 13:00:00,91.36,91.72,91.34,91.67,7703.0,81.729,82.0511,81.7111,82.0064,7703.0
2019-01-08 13:30:00,91.67,91.8,91.45,91.69,12765.0,82.0064,82.1227,81.8095,82.0242,12765.0
2019-01-08 14:00:00,91.64,91.74,91.49,91.59,11183.0,81.9795,82.069,81.8453,81.9348,11183.0
2019-01-08 14:30:00,91.67,91.8,91.58,91.68,9781.0,82.0064,82.1227,81.9258,82.0153,9781.0
2019-01-08 15:00:00,91.75,91.91,91.6,91.9,15074.0,82.0779,82.2211,81.9437,82.2121,15074.0
2019-01-08 15:30:00,91.91,92.05,91.74,91.81,59365.0,82.2211,82.3463,82.069,82.1316,59365.0
2019-01-09 09:30:00,91.48,92.25,91.48,91.81,31699.0,81.8364,82.5252,81.8364,82.1316,31699.0
2019-01-09 10:00:00,91.73,91.85,91.45,91.51,27160.0,82.06,82.1674,81.8095,81.8632,27160.0
2019-01-09 10:30:00,91.45,91.45,90.94,91.1,21105.0,81.8095,81.8095,81.3533,81.4964,21105.0
2019-01-09 11:00:00,91.06,91.68,91.04,91.68,17708.0,81.4607,82.0153,81.4428,82.0153,17708.0
2019-01-09 11:30:00,91.72,91.77,91.38,91.49,23664.0,82.0511,82.0958,81.7469,81.8453,23664.0
2019-01-09 12:00:00,91.46,91.64,91.34,91.53,16917.0,81.8185,81.9795,81.7111,81.8811,16917.0
2019-01-09 12:30:00,91.54,91.91,91.46,91.79,30039.0,81.8901,82.2211,81.8185,82.1137,30039.0
2019-01-09 13:00:00,91.82,91.95,91.65,91.89,26338.0,82.1405,82.2568,81.9885,82.2032,26338.0
2019-01-09 13:30:00,91.95,91.98,91.47,91.56,54542.0,82.2568,82.2837,81.8274,81.908,54542.0
2019-01-09 14:00:00,91.56,91.82,91.16,91.33,30001.0,81.908,82.1405,81.5501,81.7022,30001.0
2019-01-09 14:30:00,91.33,92.03,91.27,92.03,77050.0,81.7022,82.3284,81.6485,82.3284,77050.0
2019-01-09 15:00:00,91.95,92.16,91.86,92.03,45676.0,82.2568,82.4447,82.1763,82.3284,45676.0
2019-01-09 15:30:00,92.03,92.08,91.58,91.73,66006.0,82.3284,82.3731,81.9258,82.06,66006.0
2019-01-10 09:30:00,91.51,92.41,91.51,92.16,11597.0,81.8632,82.6683,81.8632,82.4447,11597.0
2019-01-10 10:00:00,92.25,93.32,92.25,93.21,42572.0,82.5252,83.4824,82.5252,83.384,42572.0
2019-01-10 10:30:00,93.31,93.67,93.16,93.39,12819.0,83.4735,83.7955,83.3393,83.545,12819.0
2019-01-10 11:00:00,93.33,93.36,93.03,93.23,28077.0,83.4914,83.5182,83.223,83.4019,28077.0
2019-01-10 11:30:00,93.22,93.5,93.11,93.31,5402.0,83.393,83.6434,83.2946,83.4735,5402.0
2019-01-10 12:00:00,93.28,93.34,93.13,93.15,4527.0,83.4466,83.5003,83.3124,83.3303,4527.0
2019-01-10 12:30:00,93.26,93.33,93.12,93.2,12252.0,83.4287,83.4914,83.3035,83.3751,12252.0
2019-01-10 13:00:00,93.13,93.13,92.72,92.98,12425.0,83.3124,83.3124,82.9457,83.1783,12425.0
2019-01-10 13:30:00,92.95,92.95,92.59,92.68,13484.0,83.1514,83.1514,82.8294,82.9099,13484.0
2019-01-10 14:00:00,92.79,93.26,92.75,93.01,20880.0,83.0083,83.4287,82.9725,83.2051,20880.0
2019-01-10 14:30:00,93.01,93.53,92.93,93.23,61937.0,83.2051,83.6703,83.1335,83.4019,61937.0
2019-01-10 15:00:00,93.26,93.33,93.01,93.08,17340.0,83.4287,83.4914,83.2051,83.2677,17340.0
2019-01-10 15:30:00,93.12,93.68,93.1,93.59,131486.0,83.3035,83.8045,83.2856,83.724,131486.0
2019-01-11 09:30:00,93.11,93.31,92.55,93.07,9704.0,83.2946,83.4735,82.7936,83.2588,9704.0
2019-01-11 10:00:00,93.09,93.45,92.85,93.24,17644.0,83.2767,83.5987,83.062,83.4109,17644.0
2019-01-11 10:30:00,93.21,93.94,93.13,93.94,16322.0,83.384,84.0371,83.3124,84.0371,16322.0
2019-01-11 11:00:00,93.95,94.03,93.5,93.55,15460.0,84.046,84.1176,83.6434,83.6882,15460.0
2019-01-11 11:30:00,93.5,93.94,93.39,93.89,24176.0,83.6434,84.0371,83.545,83.9923,24176.0
2019-01-11 12:00:00,93.93,94.04,93.68,93.88,17737.0,84.0281,84.1265,83.8045,83.9834,17737.0
2019-01-11 12:30:00,93.83,94.4,93.83,94.35,16509.0,83.9387,84.4486,83.9387,84.4038,16509.0
2019-01-11 13:00:00,94.35,94.57,94.29,94.46,34724.0,84.4038,84.6006,84.3502,84.5022,34724.0
2019-01-11 13:30:00,94.43,94.68,94.39,94.47,13080.0,84.4754,84.699,84.4396,84.5112,13080.0
2019-01-11 14:00:00,94.48,94.48,94.12,94.29,8290.0,84.5201,84.5201,84.1981,84.3502,8290.0
2019-01-11 14:30:00,94.19,94.21,93.91,93.94,8650.0,84.2607,84.2786,84.0102,84.0371,8650.0
2019-01-11 15:00:00,93.96,94.11,93.92,93.94,13936.0,84.055,84.1891,84.0192,84.0371,13936.0
2019-01-11 15:30:00,93.95,94.7,93.95,94.59,103308.0,84.046,84.7169,84.046,84.6185,103308.0
2019-01-14 09:30:00,93.95,94.54,93.4,94.51,44823.0,84.046,84.5738,83.554,84.547,44823.0
2019-01-14 10:00:00,94.51,94.66,93.75,93.85,72662.0,84.547,84.6812,83.8671,83.9565,72662.0
2019-01-14 10:30:00,93.81,94.4,93.76,94.3,33664.0,83.9208,84.4486,83.876,84.3591,33664.0
2019-01-14 11:00:00,94.34,94.34,93.81,94.01,16474.0,84.3949,84.3949,83.9208,84.0997,16474.0
2019-01-14 11:30:00,93.95,94.13,93.56,93.56,87076.0,84.046,84.207,83.6971,83.6971,87076.0
2019-01-14 12:00:00,93.62,94.36,93.59,93.98,48687.0,83.7508,84.4128,83.724,84.0728,48687.0
2019-01-14 12:30:00,93.94,94.19,93.94,94.16,13638.0,84.0371,84.2607,84.0371,84.2339,13638.0
2019-01-14 13:00:00,94.14,94.51,94.09,94.33,16494.0,84.216,84.547,84.1712,84.3859,16494.0
2019-01-14 13:30:00,94.37,94.49,94.29,94.34,18396.0,84.4217,84.5291,84.3502,84.3949,18396.0
2019-01-14 14:00:00,94.36,94.36,94.12,94.16,20534.0,84.4128,84.4128,84.1981,84.2339,20534.0
2019-01-14 14:30:00,94.16,94.31,94.15,94.26,17425.0,84.2339,84.3681,84.2249,84.3233,17425.0
2019-01-14 15:00:00,94.27,94.35,94.14,94.23,39479.0,84.3323,84.4038,84.216,84.2965,39479.0
2019-01-14 15:30:00,94.23,94.33,93.88,93.97,119286.0,84.2965,84.3859,83.9834,84.0639,119286.0
2019-01-15 09:30:00,94.0,94.03,93.48,93.56,44097.0,84.0907,84.1176,83.6256,83.6971,44097.0
2019-01-15 10:00:00,93.56,94.04,93.45,93.7,27728.0,83.6971,84.1265,83.5987,83.8224,27728.0
2019-01-15 10:30:00,93.66,93.85,93.5,93.6,11872.0,83.7866,83.9565,83.6434,83.7329,11872.0
2019-01-15 11:00:00,93.67,93.81,93.46,93.65,30406.0,83.7955,83.9208,83.6077,83.7776,30406.0
2019-01-15 11:30:00,93.6,93.73,93.36,93.69,38209.0,83.7329,83.8492,83.5182,83.8134,38209.0
2019-01-15 12:00:00,93.66,93.81,93.65,93.81,11891.0,83.7866,83.9208,83.7776,83.9208,11891.0
2019-01-15 12:30:00,93.82,93.82,93.68,93.76,9400.0,83.9297,83.9297,83.8045,83.876,9400.0
2019-01-15 13:00:00,93.76,93.76,93.3,93.38,40804.0,83.876,83.876,83.4645,83.5361,40804.0
2019-01-15 13:30:00,93.38,93.89,93.38,93.84,29877.0,83.5361,83.9923,83.5361,83.9476,29877.0
2019-01-15 14:00:00,93.77,93.94,93.62,93.62,27249.0,83.885,84.0371,83.7508,83.7508,27249.0
2019-01-15 14:30:00,93.56,93.67,93.47,93.62,18153.0,83.6971,83.7955,83.6166,83.7508,18153.0
2019-01-15 15:00:00,93.64,93.85,93.59,93.68,33653.0,83.7687,83.9565,83.724,83.8045,33653.0
2019-01-15 15:30:00,93.68,93.82,93.52,93.74,124097.0,83.8045,83.9297,83.6613,83.8581,124097.0
2019-01-16 09:30:00,93.54,93.96,93.37,93.62,48852.0,83.6792,84.055,83.5271,83.7508,48852.0
2019-01-16 10:00:00,93.68,93.9,93.46,93.5,20867.0,83.8045,84.0013,83.6077,83.6434,20867.0
2019-01-16 10:30:00,93.53,94.09,93.53,94.09,41312.0,83.6703,84.1712,83.6703,84.1712,41312.0
2019-01-16 11:00:00,94.1,94.19,93.89,94.17,40794.0,84.1802,84.2607,83.9923,84.2428,40794.0
2019-01-16 11:30:00,94.14,94.33,93.7,93.74,16028.0,84.216,84.3859,83.8224,83.8581,16028.0
2019-01-16 12:00:00,93.79,93.87,93.59,93.72,15007.0,83.9029,83.9744,83.724,83.8403,15007.0
2019-01-16 12:30:00,93.73,93.9,93.73,93.79,50021.0,83.8492,84.0013,83.8492,83.9029,50021.0
2019-01-16 13:00:00,93.76,93.89,93.63,93.8,15051.0,83.876,83.9923,83.7597,83.9118,15051.0
2019-01-16 13:30:00,93.8,93.9,93.75,93.85,20470.0,83.9118,84.0013,83.8671,83.9565,20470.0
2019-01-16 14:00:00,93.88,93.96,93.77,93.89,22871.0,83.9834,84.055,83.885,83.9923,22871.0
2019-01-16 14:30:00,93.89,93.91,93.71,93.75,54820.0,83.9923,84.0102,83.8313,83.8671,54820.0
2019-01-16 15:00:00,93.72,93.81,93.49,93.58,40160.0,83.8403,83.9208,83.6345,83.715,40160.0
2019-01-16 15:30:00,93.6,93.62,93.23,93.32,107040.0,83.7329,83.7508,83.4019,83.4824,107040.0
2019-01-17 09:30:00,93.06,93.36,92.77,92.93,21682.0,83.2498,83.5182,82.9904,83.1335,21682.0
2019-01-17 10:00:00,92.95,93.45,92.8,93.2,50194.0,83.1514,83.5987,83.0172,83.3751,50194.0
2019-01-17 10:30:00,93.2,93.39,93.09,93.25,22064.0,83.3751,83.545,83.2767,83.4198,22064.0
2019-01-17 11:00:00,93.35,93.97,93.29,93.97,96105.0,83.5093,84.0639,83.4556,84.0639,96105.0
2019-01-17 11:30:00,94.02,94.15,93.54,93.67,13649.0,84.1086,84.2249,83.6792,83.7955,13649.0
2019-01-17 12:00:00,93.6,93.72,93.43,93.72,19757.0,83.7329,83.8403,83.5808,83.8403,19757.0
2019-01-17 12:30:00,93.72,93.91,93.37,93.37,10507.0,83.8403,84.0102,83.5271,83.5271,10507.0
2019-01-17 13:00:00,93.5,93.84,93.47,93.69,15860.0,83.6434,83.9476,83.6166,83.8134,15860.0
2019-01-17 13:30:00,93.71,94.01,93.68,94.0,25658.0,83.8313,84.0997,83.8045,84.0907,25658.0
2019-01-17 14:00:00,94.01,94.28,93.97,94.02,17310.0,84.0997,84.3412,84.0639,84.1086,17310.0
2019-01-17 14:30:00,93.98,94.94,93.9,94.75,52257.0,84.0728,84.9316,84.0013,84.7617,52257.0
2019-01-17 15:00:00,94.71,94.71,94.29,94.59,42227.0,84.7259,84.7259,84.3502,84.6185,42227.0
2019-01-17 15:30:00,94.59,94.87,94.55,94.83,111205.0,84.6185,84.869,84.5828,84.8332,111205.0
2019-01-18 09:30:00,95.15,95.9,94.93,95.84,77386.0,85.1195,85.7904,84.9227,85.7368,77386.0
2019-01-18 10:00:00,95.75,96.32,95.62,96.17,21511.0,85.6563,86.1662,85.54,86.032,21511.0
2019-01-18 10:30:00,96.21,96.6,96.09,96.5,18574.0,86.0678,86.4166,85.9604,86.3272,18574.0
2019-01-18 11:00:00,96.56,96.86,96.46,96.68,10876.0,86.3809,86.6492,86.2914,86.4882,10876.0
2019-01-18 11:30:00,96.71,96.84,96.56,96.63,16456.0,86.5151,86.6313,86.3809,86.4435,16456.0
2019-01-18 12:00:00,96.73,96.94,96.59,96.9,12497.0,86.5329,86.7208,86.4077,86.685,12497.0
2019-01-18 12:30:00,96.86,96.96,96.7,96.81,12807.0,86.6492,86.7387,86.5061,86.6045,12807.0
2019-01-18 13:00:00,96.87,97.02,96.66,96.67,16132.0,86.6582,86.7924,86.4703,86.4793,16132.0
2019-01-18 13:30:00,96.68,96.78,96.5,96.78,15025.0,86.4882,86.5777,86.3272,86.5777,15025.0
2019-01-18 14:00:00,96.78,96.91,96.53,96.59,25879.0,86.5777,86.694,86.354,86.4077,25879.0
2019-01-18 14:30:00,96.55,96.73,96.36,96.61,22650.0,86.3719,86.5329,86.2019,86.4256,22650.0
2019-01-18 15:00:00,96.63,96.71,96.49,96.6,25089.0,86.4435,86.5151,86.3182,86.4166,25089.0
2019-01-18 15:30:00,96.6,96.69,96.3,96.57,76647.0,86.4166,86.4972,86.1483,86.3898,76647.0
2019-01-22 09:30:00,96.5,96.96,95.66,96.03,28532.0,86.3272,86.7387,85.5757,85.9067,28532.0
2019-01-22 10:00:00,95.84,96.19,95.76,96.15,11553.0,85.7368,86.0499,85.6652,86.0141,11553.0
2019-01-22 10:30:00,96.11,96.26,95.88,95.98,18405.0,85.9783,86.1125,85.7725,85.862,18405.0
2019-01-22 11:00:00,95.97,96.29,95.92,96.18,15411.0,85.8531,86.1393,85.8083,86.0409,15411.0
2019-01-22 11:30:00,96.14,96.25,95.96,95.97,15116.0,86.0051,86.1035,85.8441,85.8531,15116.0
2019-01-22 12:00:00,95.98,96.11,95.87,96.0,28685.0,85.862,85.9783,85.7636,85.8799,28685.0
2019-01-22 12:30:00,96.0,96.08,95.93,95.97,12469.0,85.8799,85.9515,85.8173,85.8531,12469.0
2019-01-22 13:00:00,95.84,95.89,95.57,95.78,16104.0,85.7368,85.7815,85.4952,85.6831,16104.0
2019-01-22 13:30:00,95.76,96.02,95.73,95.98,14386.0,85.6652,85.8978,85.6384,85.862,14386.0
2019-01-22 14:00:00,95.96,96.1,95.76,95.79,14685.0,85.8441,85.9694,85.6652,85.692,14685.0
2019-01-22 14:30:00,95.75,95.79,95.51,95.67,21535.0,85.6563,85.692,85.4416,85.5847,21535.0
2019-01-22 15:00:00,95.7,96.04,95.57,95.98,31953.0,85.6115,85.9157,85.4952,85.862,31953.0
2019-01-22 15:30:00,95.98,96.53,95.79,96.53,116710.0,85.862,86.354,85.692,86.354,116710.0
2019-01-23 09:30:00,97.21,97.29,96.28,96.65,36116.0,86.9623,87.0339,86.1304,86.4614,36116.0
2019-01-23 10:00:00,96.51,96.63,96.24,96.29,32608.0,86.3361,86.4435,86.0946,86.1393,32608.0
2019-01-23 10:30:00,96.29,96.32,95.77,95.82,21926.0,86.1393,86.1662,85.6741,85.7189,21926.0
2019-01-23 11:00:00,95.83,96.01,95.55,95.7,40060.0,85.7278,85.8888,85.4773,85.6115,40060.0
2019-01-23 11:30:00,95.7,95.82,95.21,95.27,19177.0,85.6115,85.7189,85.1732,85.2269,19177.0
2019-01-23 12:00:00,95.27,95.4,95.01,95.25,18802.0,85.2269,85.3431,84.9943,85.209,18802.0
2019-01-23 12:30:00,95.21,95.44,95.21,95.4,14841.0,85.1732,85.3789,85.1732,85.3431,14841.0
2019-01-23 13:00:00,95.38,95.4,95.14,95.21,19195.0,85.3253,85.3431,85.1106,85.1732,19195.0
2019-01-23 13:30:00,95.24,95.39,95.12,95.15,16752.0,85.2,85.3342,85.0927,85.1195,16752.0
2019-01-23 14:00:00,95.21,95.32,95.01,95.2,22416.0,85.1732,85.2716,84.9943,85.1642,22416.0
2019-01-23 14:30:00,95.2,95.27,94.99,95.18,23423.0,85.1642,85.2269,84.9764,85.1463,23423.0
2019-01-23 15:00:00,95.23,95.59,95.19,95.59,24589.0,85.1911,85.5131,85.1553,85.5131,24589.0
2019-01-23 15:30:00,95.6,95.64,95.35,95.48,94706.0,85.5221,85.5578,85.2984,85.4147,94706.0
2019-01-24 09:30:00,95.67,96.33,95.67,95.96,27897.0,85.5847,86.1751,85.5847,85.8441,27897.0
2019-01-24 10:00:00,95.9,96.52,95.88,96.49,33669.0,85.7904,86.3451,85.7725,86.3182,33669.0
2019-01-24 10:30:00,96.51,96.62,96.13,96.39,18268.0,86.3361,86.4345,85.9962,86.2288,18268.0
2019-01-24 11:00:00,96.29,96.44,96.26,96.3,13059.0,86.1393,86.2735,86.1125,86.1483,13059.0
2019-01-24 11:30:00,96.38,96.39,96.12,96.14,37480.0,86.2198,86.2288,85.9872,86.0051,37480.0
2019-01-24 12:00:00,96.12,96.12,95.91,96.0,25632.0,85.9872,85.9872,85.7994,85.8799,25632.0
2019-01-24 12:30:00,96.02,96.02,95.51,95.55,16751.0,85.8978,85.8978,85.4416,85.4773,16751.0
2019-01-24 13:00:00,95.55,95.55,95.16,95.44,27934.0,85.4773,85.4773,85.1284,85.3789,27934.0
2019-01-24 13:30:00,95.45,95.95,95.45,95.87,12997.0,85.3879,85.8352,85.3879,85.7636,12997.0
2019-01-24 14:00:00,95.84,96.0,95.76,95.99,16456.0,85.7368,85.8799,85.6652,85.871,16456.0
2019-01-24 14:30:00,96.0,96.12,95.94,96.12,12234.0,85.8799,85.9872,85.8262,85.9872,12234.0
2019-01-24 15:00:00,96.13,96.33,96.01,96.14,19725.0,85.9962,86.1751,85.8888,86.0051,19725.0
2019-01-24 15:30:00,96.16,96.16,95.9,95.98,59790.0,86.023,86.023,85.7904,85.862,59790.0
2019-01-25 09:30:00,96.8,97.16,96.65,96.89,24675.0,86.5956,86.9176,86.4614,86.6761,24675.0
2019-01-25 10:00:00,97.01,97.1,96.62,96.93,10587.0,86.7834,86.8639,86.4345,86.7119,10587.0
2019-01-25 10:30:00,96.89,97.1,96.77,96.99,7760.0,86.6761,86.8639,86.5687,86.7655,7760.0
2019-01-25 11:00:00,97.04,97.09,96.9,96.96,7492.0,86.8103,86.855,86.685,86.7387,7492.0
2019-01-25 11:30:00,96.95,97.08,96.86,96.98,26421.0,86.7298,86.846,86.6492,86.7566,26421.0
2019-01-25 12:00:00,96.96,97.4,96.95,97.4,20379.0,86.7387,87.1323,86.7298,87.1323,20379.0
2019-01-25 12:30:00,97.36,97.38,96.88,97.06,16563.0,87.0965,87.1144,86.6671,86.8282,16563.0
2019-01-25 13:00:00,97.08,97.19,96.99,97.19,44046.0,86.846,86.9445,86.7655,86.9445,44046.0
2019-01-25 13:30:00,97.15,97.25,96.96,97.04,8436.0,86.9087,86.9981,86.7387,86.8103,8436.0
2019-01-25 14:00:00,97.02,97.24,96.9,96.98,8384.0,86.7924,86.9892,86.685,86.7566,8384.0
2019-01-25 14:30:00,96.81,97.26,96.81,97.18,16930.0,86.6045,87.0071,86.6045,86.9355,16930.0
2019-01-25 15:00:00,97.22,97.27,97.05,97.18,34486.0,86.9713,87.016,86.8192,86.9355,34486.0
2019-01-25 15:30:00,97.17,97.3,96.99,97.2,84255.0,86.9266,87.0429,86.7655,86.9534,84255.0
2019-01-28 09:30:00,96.78,97.25,96.4,97.25,56186.0,86.5777,86.9981,86.2377,86.9981,56186.0
2019-01-28 10:00:00,97.25,97.63,96.98,97.63,71366.0,86.9981,87.3381,86.7566,87.3381,71366.0
2019-01-28 10:30:00,97.54,97.66,97.2,97.2,18188.0,87.2576,87.3649,86.9534,86.9534,18188.0
2019-01-28 11:00:00,97.16,97.42,97.06,97.32,17296.0,86.9176,87.1502,86.8282,87.0607,17296.0
2019-01-28 11:30:00,97.37,97.37,96.9,97.09,69543.0,87.1055,87.1055,86.685,86.855,69543.0
2019-01-28 12:00:00,97.09,97.27,97.04,97.24,30243.0,86.855,87.016,86.8103,86.9892,30243.0
2019-01-28 12:30:00,97.24,97.45,97.11,97.37,12923.0,86.9892,87.177,86.8729,87.1055,12923.0
2019-01-28 13:00:00,97.32,97.71,97.23,97.56,14724.0,87.0607,87.4096,86.9802,87.2754,14724.0
2019-01-28 13:30:00,97.57,97.76,97.57,97.74,12149.0,87.2844,87.4544,87.2844,87.4365,12149.0
2019-01-28 14:00:00,97.72,97.73,97.42,97.43,17145.0,87.4186,87.4275,87.1502,87.1592,17145.0
2019-01-28 14:30:00,97.45,97.85,97.45,97.67,12657.0,87.177,87.5349,87.177,87.3739,12657.0
2019-01-28 15:00:00,97.7,97.83,97.64,97.75,38509.0,87.4007,87.517,87.347,87.4454,38509.0
2019-01-28 15:30:00,97.74,97.86,97.6,97.85,101024.0,87.4365,87.5438,87.3112,87.5349,101024.0
2019-01-29 09:30:00,98.1,99.57,98.1,98.63,41287.0,87.7585,89.0736,87.7585,88.2326,41287.0
2019-01-29 10:00:00,98.63,99.24,98.57,99.24,39677.0,88.2326,88.7783,88.179,88.7783,39677.0
2019-01-29 10:30:00,99.29,99.32,98.71,98.73,71637.0,88.8231,88.8499,88.3042,88.3221,71637.0
2019-01-29 11:00:00,98.67,98.97,98.64,98.81,55637.0,88.2684,88.5368,88.2416,88.3937,55637.0
2019-01-29 11:30:00,98.84,99.03,98.79,98.91,77926.0,88.4205,88.5905,88.3758,88.4831,77926.0
2019-01-29 12:00:00,98.91,99.11,98.86,98.9,35427.0,88.4831,88.662,88.4384,88.4742,35427.0
2019-01-29 12:30:00,98.87,98.99,98.78,98.86,26688.0,88.4473,88.5547,88.3668,88.4384,26688.0
2019-01-29 13:00:00,98.85,98.86,98.72,98.86,27111.0,88.4295,88.4384,88.3132,88.4384,27111.0
2019-01-29 13:30:00,98.87,99.01,98.69,98.99,27240.0,88.4473,88.5726,88.2863,88.5547,27240.0
2019-01-29 14:00:00,98.98,99.06,98.78,98.78,43545.0,88.5458,88.6173,88.3668,88.3668,43545.0
2019-01-29 14:30:00,98.78,98.95,98.73,98.86,55166.0,88.3668,88.5189,88.3221,88.4384,55166.0
2019-01-29 15:00:00,98.86,99.14,98.84,99.11,78231.0,88.4384,88.6889,88.4205,88.662,78231.0
2019-01-29 15:30:00,99.11,99.26,98.65,98.76,133617.0,88.662,88.7962,88.2505,88.3489,133617.0
2019-01-30 09:30:00,100.55,101.87,99.27,101.41,91750.0,89.9502,91.1311,88.8052,90.7196,91750.0
2019-01-30 10:00:00,101.27,102.57,101.27,102.05,54825.0,90.5943,91.7573,90.5943,91.2921,54825.0
2019-01-30 10:30:00,101.98,102.55,101.76,102.4,37218.0,91.2295,91.7394,91.0327,91.6052,37218.0
2019-01-30 11:00:00,102.47,103.35,102.42,103.2,51670.0,91.6678,92.4551,91.6231,92.3209,51670.0
2019-01-30 11:30:00,103.22,103.57,102.98,103.17,42925.0,92.3388,92.6519,92.1241,92.2941,42925.0
2019-01-30 12:00:00,103.2,103.31,102.81,102.95,29968.0,92.3209,92.4193,91.972,92.0972,29968.0
2019-01-30 12:30:00,103.01,103.05,101.59,101.8,46541.0,92.1509,92.1867,90.8806,91.0685,46541.0
2019-01-30 13:00:00,101.77,102.08,101.47,101.47,33258.0,91.0416,91.319,90.7733,90.7733,33258.0
2019-01-30 13:30:00,101.52,101.52,100.62,101.47,72712.0,90.818,90.818,90.0129,90.7733,72712.0
2019-01-30 14:00:00,101.5,102.76,100.94,102.57,39401.0,90.8001,91.9273,90.2991,91.7573,39401.0
2019-01-30 14:30:00,102.51,103.44,102.44,103.25,49259.0,91.7036,92.5356,91.641,92.3656,49259.0
2019-01-30 15:00:00,103.25,103.25,102.12,102.23,77175.0,92.3656,92.3656,91.3547,91.4531,77175.0
2019-01-30 15:30:00,102.22,102.38,102.01,102.22,201773.0,91.4442,91.5873,91.2563,91.4442,201773.0
2019-01-31 09:30:00,102.5,102.99,101.59,102.06,31780.0,91.6947,92.133,90.8806,91.3011,31780.0
2019-01-31 10:00:00,102.11,102.11,101.24,101.71,33209.0,91.3458,91.3458,90.5675,90.988,33209.0
2019-01-31 10:30:00,101.7,102.53,101.6,102.11,40038.0,90.979,91.7215,90.8896,91.3458,40038.0
2019-01-31 11:00:00,102.14,103.09,102.12,102.75,46016.0,91.3726,92.2225,91.3547,91.9183,46016.0
2019-01-31 11:30:00,102.74,103.29,102.48,103.06,52855.0,91.9094,92.4014,91.6768,92.1956,52855.0
2019-01-31 12:00:00,103.05,103.13,102.28,102.64,68274.0,92.1867,92.2583,91.4979,91.8199,68274.0
2019-01-31 12:30:00,102.62,102.87,102.27,102.83,75247.0,91.802,92.0257,91.4889,91.9899,75247.0
2019-01-31 13:00:00,102.8,103.08,102.48,102.92,82232.0,91.9631,92.2135,91.6768,92.0704,82232.0
2019-01-31 13:30:00,102.86,103.28,102.79,103.18,101446.0,92.0167,92.3925,91.9541,92.303,101446.0
2019-01-31 14:00:00,103.14,103.5,102.91,103.48,66964.0,92.2672,92.5893,92.0615,92.5714,66964.0
2019-01-31 14:30:00,103.47,103.55,102.77,103.38,105273.0,92.5624,92.634,91.9362,92.4819,105273.0
2019-01-31 15:00:00,103.31,103.92,103.2,103.91,208503.0,92.4193,92.965,92.3209,92.956,208503.0
2019-01-31 15:30:00,103.93,104.58,103.73,104.47,554269.0,92.9739,93.5554,92.795,93.457,554269.0
2019-02-01 09:30:00,104.19,105.42,104.19,104.9,73409.0,93.2065,94.3069,93.2065,93.8417,73409.0
2019-02-01 10:00:00,104.92,105.83,104.57,105.0,84063.0,93.8596,94.6736,93.5465,93.9311,84063.0
2019-02-01 10:30:00,104.96,105.2,104.62,104.71,45727.0,93.8954,94.1101,93.5912,93.6717,45727.0
2019-02-01 11:00:00,104.69,105.1,104.55,104.91,55619.0,93.6538,94.0206,93.5286,93.8506,55619.0
2019-02-01 11:30:00,104.88,105.01,104.7,104.85,58389.0,93.8238,93.9401,93.6628,93.797,58389.0
2019-02-01 12:00:00,104.9,105.05,104.62,104.71,31440.0,93.8417,93.9759,93.5912,93.6717,31440.0
2019-02-01 12:30:00,104.69,104.69,104.3,104.38,20067.0,93.6538,93.6538,93.3049,93.3765,20067.0
2019-02-01 13:00:00,104.38,104.5,104.29,104.41,19963.0,93.3765,93.4838,93.296,93.4033,19963.0
2019-02-01 13:30:00,104.35,104.76,104.31,104.53,31902.0,93.3497,93.7164,93.3139,93.5107,31902.0
2019-02-01 14:00:00,104.51,104.54,104.18,104.23,21796.0,93.4928,93.5196,93.1976,93.2423,21796.0
2019-02-01 14:30:00,104.28,104.45,104.12,104.18,24306.0,93.287,93.4391,93.1439,93.1976,24306.0
2019-02-01 15:00:00,104.22,104.49,104.07,104.45,45343.0,93.2334,93.4749,93.0992,93.4391,45343.0
2019-02-01 15:30:00,104.46,104.54,104.34,104.45,160648.0,93.4481,93.5196,93.3407,93.4391,160648.0
2019-02-04 09:30:00,103.93,104.52,103.18,103.72,38416.0,92.9739,93.5017,92.303,92.7861,38416.0
2019-02-04 10:00:00,103.66,103.66,103.04,103.13,27585.0,92.7324,92.7324,92.1778,92.2583,27585.0
2019-02-04 10:30:00,103.17,103.59,103.11,103.11,19863.0,92.2941,92.6698,92.2404,92.2404,19863.0
2019-02-04 11:00:00,103.15,103.28,102.79,102.94,32088.0,92.2762,92.3925,91.9541,92.0883,32088.0
2019-02-04 11:30:00,102.91,102.94,102.54,102.74,23183.0,92.0615,92.0883,91.7305,91.9094,23183.0
2019-02-04 12:00:00,102.74,102.79,102.41,102.6,21256.0,91.9094,91.9541,91.6142,91.7841,21256.0
2019-02-04 12:30:00,102.55,102.72,102.49,102.72,15418.0,91.7394,91.8915,91.6857,91.8915,15418.0
2019-02-04 13:00:00,102.73,103.03,102.7,102.98,18084.0,91.9004,92.1688,91.8736,92.1241,18084.0
2019-02-04 13:30:00,102.97,103.32,102.96,103.32,32319.0,92.1151,92.4282,92.1062,92.4282,32319.0
2019-02-04 14:00:00,103.32,103.52,103.28,103.4,24209.0,92.4282,92.6072,92.3925,92.4998,24209.0
2019-02-04 14:30:00,103.4,103.47,103.27,103.44,22572.0,92.4998,92.5624,92.3835,92.5356,22572.0
2019-02-04 15:00:00,103.42,103.63,103.4,103.58,32148.0,92.5177,92.7056,92.4998,92.6608,32148.0
2019-02-04 15:30:00,103.58,103.74,103.48,103.66,104603.0,92.6608,92.804,92.5714,92.7324,104603.0
2019-02-05 09:30:00,103.95,104.45,103.77,104.11,55514.0,92.9918,93.4391,92.8308,93.135,55514.0
2019-02-05 10:00:00,104.07,104.19,103.93,104.03,29364.0,93.0992,93.2065,92.9739,93.0634,29364.0
2019-02-05 10:30:00,104.04,104.35,104.0,104.26,30835.0,93.0723,93.3497,93.0366,93.2691,30835.0
2019-02-05 11:00:00,104.29,104.32,103.98,103.98,21706.0,93.296,93.3228,93.0187,93.0187,21706.0
2019-02-05 11:30:00,103.98,104.04,103.81,103.94,133854.0,93.0187,93.0723,92.8666,92.9829,133854.0
2019-02-05 12:00:00,103.94,104.22,103.82,104.22,48644.0,92.9829,93.2334,92.8755,93.2334,48644.0
2019-02-05 12:30:00,104.15,104.29,103.91,103.91,14100.0,93.1707,93.296,92.956,92.956,14100.0
2019-02-05 13:00:00,103.93,104.05,103.85,104.03,18638.0,92.9739,93.0813,92.9024,93.0634,18638.0
2019-02-05 13:30:00,104.01,104.12,103.78,103.84,71385.0,93.0455,93.1439,92.8397,92.8934,71385.0
2019-02-05 14:00:00,103.79,104.03,103.79,104.02,20019.0,92.8487,93.0634,92.8487,93.0544,20019.0
2019-02-05 14:30:00,104.03,104.49,104.03,104.48,37808.0,93.0634,93.4749,93.0634,93.466,37808.0
2019-02-05 15:00:00,104.51,104.56,104.36,104.5,54292.0,93.4928,93.5375,93.3586,93.4838,54292.0
2019-02-05 15:30:00,104.51,104.81,104.36,104.75,159177.0,93.4928,93.7612,93.3586,93.7075,159177.0
2019-02-06 09:30:00,104.33,104.98,104.33,104.75,29631.0,93.3318,93.9132,93.3318,93.7075,29631.0
2019-02-06 10:00:00,104.67,104.67,104.19,104.37,12141.0,93.6359,93.6359,93.2065,93.3676,12141.0
2019-02-06 10:30:00,104.32,104.72,104.3,104.62,17597.0,93.3228,93.6807,93.3049,93.5912,17597.0
2019-02-06 11:00:00,104.62,104.7,104.32,104.32,19547.0,93.5912,93.6628,93.3228,93.3228,19547.0
2019-02-06 11:30:00,104.33,104.83,104.31,104.67,14742.0,93.3318,93.7791,93.3139,93.6359,14742.0
2019-02-06 12:00:00,104.59,104.67,104.48,104.58,11670.0,93.5644,93.6359,93.466,93.5554,11670.0
2019-02-06 12:30:00,104.6,104.7,104.56,104.57,13561.0,93.5733,93.6628,93.5375,93.5465,13561.0
2019-02-06 13:00:00,104.55,104.77,104.55,104.77,11456.0,93.5286,93.7254,93.5286,93.7254,11456.0
2019-02-06 13:30:00,104.78,104.88,104.78,104.78,9336.0,93.7343,93.8238,93.7343,93.7343,9336.0
2019-02-06 14:00:00,104.76,104.77,104.51,104.61,14459.0,93.7164,93.7254,93.4928,93.5823,14459.0
2019-02-06 14:30:00,104.56,104.57,104.3,104.35,13239.0,93.5375,93.5465,93.3049,93.3497,13239.0
2019-02-06 15:00:00,104.36,104.4,104.18,104.35,26973.0,93.3586,93.3944,93.1976,93.3497,26973.0
2019-02-06 15:30:00,104.33,104.34,103.98,104.11,89302.0,93.3318,93.3407,93.0187,93.135,89302.0
2019-02-07 09:30:00,103.3,103.67,102.5,102.72,33881.0,92.4103,92.7413,91.6947,91.8915,33881.0
2019-02-07 10:00:00,102.69,103.48,102.44,103.45,20378.0,91.8647,92.5714,91.641,92.5445,20378.0
2019-02-07 10:30:00,103.45,103.57,103.0,103.01,21271.0,92.5445,92.6519,92.142,92.1509,21271.0
2019-02-07 11:00:00,103.07,103.23,102.5,102.57,34403.0,92.2046,92.3477,91.6947,91.7573,34403.0
2019-02-07 11:30:00,102.58,102.58,101.98,102.14,30959.0,91.7662,91.7662,91.2295,91.3726,30959.0
2019-02-07 12:00:00,102.18,102.4,102.14,102.34,22036.0,91.4084,91.6052,91.3726,91.5515,22036.0
2019-02-07 12:30:00,102.34,102.88,102.34,102.87,26916.0,91.5515,92.0346,91.5515,92.0257,26916.0
2019-02-07 13:00:00,102.86,103.24,102.82,103.04,30027.0,92.0167,92.3567,91.9809,92.1778,30027.0
2019-02-07 13:30:00,103.06,103.27,102.9,102.96,25046.0,92.1956,92.3835,92.0525,92.1062,25046.0
2019-02-07 14:00:00,102.9,103.11,102.83,103.11,23531.0,92.0525,92.2404,91.9899,92.2404,23531.0
2019-02-07 14:30:00,103.09,103.22,102.95,103.12,28127.0,92.2225,92.3388,92.0972,92.2493,28127.0
2019-02-07 15:00:00,103.11,103.27,103.08,103.22,41858.0,92.2404,92.3835,92.2135,92.3388,41858.0
2019-02-07 15:30:00,103.24,103.24,102.82,103.03,92161.0,92.3567,92.3567,91.9809,92.1688,92161.0
2019-02-08 09:30:00,102.7,103.41,102.49,102.78,12442.0,91.8736,92.5088,91.6857,91.9452,12442.0
2019-02-08 10:00:00,102.77,102.88,102.15,102.37,12567.0,91.9362,92.0346,91.3816,91.5784,12567.0
2019-02-08 10:30:00,102.36,102.52,101.95,102.04,20361.0,91.5694,91.7126,91.2027,91.2832,20361.0
2019-02-08 11:00:00,102.04,102.06,101.8,101.98,11076.0,91.2832,91.3011,91.0685,91.2295,11076.0
2019-02-08 11:30:00,101.98,102.22,101.91,102.07,8927.0,91.2295,91.4442,91.1669,91.31,8927.0
2019-02-08 12:00:00,102.11,102.11,101.94,102.01,15123.0,91.3458,91.3458,91.1937,91.2563,15123.0
2019-02-08 12:30:00,102.0,102.03,101.89,101.93,7786.0,91.2474,91.2742,91.149,91.1848,7786.0
2019-02-08 13:00:00,101.96,102.17,101.89,101.93,11239.0,91.2116,91.3995,91.149,91.1848,11239.0
2019-02-08 13:30:00,101.93,102.23,101.93,102.23,10824.0,91.1848,91.4531,91.1848,91.4531,10824.0
2019-02-08 14:00:00,102.25,102.48,102.2,102.34,18802.0,91.471,91.6768,91.4263,91.5515,18802.0
2019-02-08 14:30:00,102.33,102.43,102.25,102.34,9094.0,91.5426,91.6321,91.471,91.5515,9094.0
2019-02-08 15:00:00,102.33,102.47,102.27,102.33,18852.0,91.5426,91.6678,91.4889,91.5426,18852.0
2019-02-08 15:30:00,102.34,102.85,102.21,102.81,82356.0,91.5515,92.0078,91.4353,91.972,82356.0
2019-02-11 09:30:00,102.97,103.12,102.36,102.4,31582.0,92.1151,92.2493,91.5694,91.6052,31582.0
2019-02-11 10:00:00,102.31,102.51,101.97,101.97,21925.0,91.5247,91.7036,91.2206,91.2206,21925.0
2019-02-11 10:30:00,102.0,102.14,101.85,101.85,20178.0,91.2474,91.3726,91.1132,91.1132,20178.0
2019-02-11 11:00:00,101.86,102.02,101.61,101.79,15995.0,91.1222,91.2653,90.8985,91.0595,15995.0
2019-02-11 11:30:00,101.83,101.89,101.64,101.69,19369.0,91.0953,91.149,90.9253,90.9701,19369.0
2019-02-11 12:00:00,101.7,102.0,101.7,101.92,13730.0,90.979,91.2474,90.979,91.1758,13730.0
2019-02-11 12:30:00,101.87,102.0,101.81,101.93,9362.0,91.1311,91.2474,91.0774,91.1848,9362.0
2019-02-11 13:00:00,101.91,102.02,101.88,101.93,14743.0,91.1669,91.2653,91.14,91.1848,14743.0
2019-02-11 13:30:00,101.96,102.0,101.85,101.89,12137.0,91.2116,91.2474,91.1132,91.149,12137.0
2019-02-11 14:00:00,101.86,101.95,101.8,101.95,16566.0,91.1222,91.2027,91.0685,91.2027,16566.0
2019-02-11 14:30:00,101.98,102.07,101.87,102.07,40628.0,91.2295,91.31,91.1311,91.31,40628.0
2019-02-11 15:00:00,102.07,102.26,102.01,102.15,36500.0,91.31,91.48,91.2563,91.3816,36500.0
2019-02-11 15:30:00,102.15,102.16,101.87,101.97,125076.0,91.3816,91.3905,91.1311,91.2206,125076.0
2019-02-12 09:30:00,102.36,102.92,102.19,102.9,31659.0,91.5694,92.0704,91.4174,92.0525,31659.0
2019-02-12 10:00:00,102.9,103.31,102.9,102.94,20346.0,92.0525,92.4193,92.0525,92.0883,20346.0
2019-02-12 10:30:00,102.98,103.62,102.97,103.62,13395.0,92.1241,92.6966,92.1151,92.6966,13395.0
2019-02-12 11:00:00,103.64,103.99,103.55,103.99,20605.0,92.7145,93.0276,92.634,93.0276,20605.0
2019-02-12 11:30:00,104.02,104.17,103.74,103.99,18374.0,93.0544,93.1886,92.804,93.0276,18374.0
2019-02-12 12:00:00,104.03,104.08,103.77,103.88,11297.0,93.0634,93.1081,92.8308,92.9292,11297.0
2019-02-12 12:30:00,103.91,104.04,103.9,103.9,7151.0,92.956,93.0723,92.9471,92.9471,7151.0
2019-02-12 13:00:00,103.97,104.06,103.84,104.06,13146.0,93.0097,93.0902,92.8934,93.0902,13146.0
2019-02-12 13:30:00,104.07,104.22,104.07,104.22,18845.0,93.0992,93.2334,93.0992,93.2334,18845.0
2019-02-12 14:00:00,104.19,104.19,104.01,104.1,9943.0,93.2065,93.2065,93.0455,93.126,9943.0
2019-02-12 14:30:00,104.09,104.13,103.99,103.99,10724.0,93.1171,93.1529,93.0276,93.0276,10724.0
2019-02-12 15:00:00,103.99,104.07,103.94,104.01,22639.0,93.0276,93.0992,92.9829,93.0455,22639.0
2019-02-12 15:30:00,104.02,104.15,103.8,104.08,70829.0,93.0544,93.1707,92.8576,93.1081,70829.0
2019-02-13 09:30:00,104.5,104.87,104.33,104.69,17672.0,93.4838,93.8148,93.3318,93.6538,17672.0
2019-02-13 10:00:00,104.66,104.96,104.47,104.96,23938.0,93.627,93.8954,93.457,93.8954,23938.0
2019-02-13 10:30:00,104.99,105.13,104.56,104.57,32948.0,93.9222,94.0474,93.5375,93.5465,32948.0
2019-02-13 11:00:00,104.57,104.91,104.5,104.5,14879.0,93.5465,93.8506,93.4838,93.4838,14879.0
2019-02-13 11:30:00,104.53,104.73,104.4,104.72,8142.0,93.5107,93.6896,93.3944,93.6807,8142.0
2019-02-13 12:00:00,104.72,104.75,104.32,104.47,7334.0,93.6807,93.7075,93.3228,93.457,7334.0
2019-02-13 12:30:00,104.47,104.47,104.25,104.35,11394.0,93.457,93.457,93.2602,93.3497,11394.0
2019-02-13 13:00:00,104.39,104.52,104.3,104.5,12033.0,93.3854,93.5017,93.3049,93.4838,12033.0
2019-02-13 13:30:00,104.5,104.51,104.32,104.44,11120.0,93.4838,93.4928,93.3228,93.4302,11120.0
2019-02-13 14:00:00,104.45,104.49,104.39,104.47,12607.0,93.4391,93.4749,93.3854,93.457,12607.0
2019-02-13 14:30:00,104.49,104.69,104.47,104.63,10645.0,93.4749,93.6538,93.457,93.6001,10645.0
2019-02-13 15:00:00,104.67,104.85,104.6,104.85,18839.0,93.6359,93.797,93.5733,93.797,18839.0
2019-02-13 15:30:00,104.86,104.94,104.39,104.41,106457.0,93.8059,93.8775,93.3854,93.4033,106457.0
2019-02-14 09:30:00,104.01,104.71,103.79,104.32,16938.0,93.0455,93.6717,92.8487,93.3228,16938.0
2019-02-14 10:00:00,104.21,104.39,103.84,104.34,24279.0,93.2244,93.3854,92.8934,93.3407,24279.0
2019-02-14 10:30:00,104.45,104.59,104.15,104.28,17588.0,93.4391,93.5644,93.1707,93.287,17588.0
2019-02-14 11:00:00,104.22,104.43,104.13,104.29,18108.0,93.2334,93.4212,93.1529,93.296,18108.0
2019-02-14 11:30:00,104.3,104.31,104.09,104.18,17454.0,93.3049,93.3139,93.1171,93.1976,17454.0
2019-02-14 12:00:00,104.11,104.29,104.02,104.2,8189.0,93.135,93.296,93.0544,93.2155,8189.0
2019-02-14 12:30:00,104.12,104.46,104.12,104.4,10491.0,93.1439,93.4481,93.1439,93.3944,10491.0
2019-02-14 13:00:00,104.46,104.69,104.41,104.65,16237.0,93.4481,93.6538,93.4033,93.618,16237.0
2019-02-14 13:30:00,104.65,104.65,104.33,104.44,6042.0,93.618,93.618,93.3318,93.4302,6042.0
2019-02-14 14:00:00,104.33,104.4,104.22,104.29,8002.0,93.3318,93.3944,93.2334,93.296,8002.0
2019-02-14 14:30:00,104.29,104.31,103.94,103.98,11692.0,93.296,93.3139,92.9829,93.0187,11692.0
2019-02-14 15:00:00,103.99,104.23,103.82,104.05,27056.0,93.0276,93.2423,92.8755,93.0813,27056.0
2019-02-14 15:30:00,104.06,104.42,103.88,103.95,65367.0,93.0902,93.4123,92.9292,92.9918,65367.0
2019-02-15 09:30:00,104.83,104.97,104.56,104.76,47440.0,93.7791,93.9043,93.5375,93.7164,47440.0
2019-02-15 10:00:00,104.75,104.95,104.46,104.85,23298.0,93.7075,93.8864,93.4481,93.797,23298.0
2019-02-15 10:30:00,104.91,105.08,104.58,104.58,34832.0,93.8506,94.0027,93.5554,93.5554,34832.0
2019-02-15 11:00:00,104.59,104.85,104.46,104.63,15913.0,93.5644,93.797,93.4481,93.6001,15913.0
2019-02-15 11:30:00,104.62,104.85,104.42,104.81,12289.0,93.5912,93.797,93.4123,93.7612,12289.0
2019-02-15 12:00:00,104.75,105.05,104.73,105.01,9893.0,93.7075,93.9759,93.6896,93.9401,9893.0
2019-02-15 12:30:00,104.98,104.98,104.78,104.85,14600.0,93.9132,93.9132,93.7343,93.797,14600.0
2019-02-15 13:00:00,104.86,104.88,104.61,104.61,11227.0,93.8059,93.8238,93.5823,93.5823,11227.0
2019-02-15 13:30:00,104.57,104.8,104.53,104.74,16634.0,93.5465,93.7522,93.5107,93.6985,16634.0
2019-02-15 14:00:00,104.74,104.75,104.35,104.38,7712.0,93.6985,93.7075,93.3497,93.3765,7712.0
2019-02-15 14:30:00,104.38,104.91,104.38,104.91,18587.0,93.3765,93.8506,93.3765,93.8506,18587.0
2019-02-15 15:00:00,104.92,104.92,104.73,104.77,28173.0,93.8596,93.8596,93.6896,93.7254,28173.0
2019-02-15 15:30:00,104.73,104.95,104.69,104.9,88453.0,93.6896,93.8864,93.6538,93.8417,88453.0
2019-02-19 09:30:00,104.49,104.69,104.4,104.69,23664.0,93.4749,93.6538,93.3944,93.6538,23664.0
2019-02-19 10:00:00,104.58,104.74,104.46,104.65,23941.0,93.5554,93.6985,93.4481,93.618,23941.0
2019-02-19 10:30:00,104.65,104.8,104.56,104.66,36215.0,93.618,93.7522,93.5375,93.627,36215.0
2019-02-19 11:00:00,104.72,104.88,104.68,104.87,31181.0,93.6807,93.8238,93.6449,93.8148,31181.0
2019-02-19 11:30:00,104.83,105.15,104.83,105.11,18601.0,93.7791,94.0653,93.7791,94.0295,18601.0
2019-02-19 12:00:00,105.09,105.15,105.03,105.06,8859.0,94.0117,94.0653,93.958,93.9848,8859.0
2019-02-19 12:30:00,105.05,105.05,104.91,104.96,9706.0,93.9759,93.9759,93.8506,93.8954,9706.0
2019-02-19 13:00:00,104.96,105.11,104.9,105.05,15427.0,93.8954,94.0295,93.8417,93.9759,15427.0
2019-02-19 13:30:00,105.04,105.12,105.02,105.08,7629.0,93.9669,94.0385,93.949,94.0027,7629.0
2019-02-19 14:00:00,105.11,105.36,105.08,105.36,12830.0,94.0295,94.2532,94.0027,94.2532,12830.0
2019-02-19 14:30:00,105.39,105.68,105.39,105.68,24995.0,94.28,94.5395,94.28,94.5395,24995.0
2019-02-19 15:00:00,105.66,105.69,105.38,105.42,19682.0,94.5216,94.5484,94.2711,94.3069,19682.0
2019-02-19 15:30:00,105.41,105.44,104.91,104.95,80972.0,94.2979,94.3248,93.8506,93.8864,80972.0
2019-02-20 09:30:00,105.13,105.83,104.75,105.74,19894.0,94.0474,94.6736,93.7075,94.5931,19894.0
2019-02-20 10:00:00,105.74,106.01,105.39,105.95,25707.0,94.5931,94.8347,94.28,94.781,25707.0
2019-02-20 10:30:00,106.02,106.29,105.88,105.89,23828.0,94.8436,95.0851,94.7184,94.7273,23828.0
2019-02-20 11:00:00,105.87,105.91,105.67,105.7,16778.0,94.7094,94.7452,94.5305,94.5573,16778.0
2019-02-20 11:30:00,105.7,106.14,105.65,105.97,17356.0,94.5573,94.951,94.5126,94.7989,17356.0
2019-02-20 12:00:00,106.0,106.08,105.67,105.67,38012.0,94.8257,94.8973,94.5305,94.5305,38012.0
2019-02-20 12:30:00,105.67,105.85,105.58,105.82,12216.0,94.5305,94.6915,94.45,94.6647,12216.0
2019-02-20 13:00:00,105.86,106.54,105.84,106.51,14734.0,94.7005,95.3088,94.6826,95.282,14734.0
2019-02-20 13:30:00,106.54,106.68,106.33,106.33,22502.0,95.3088,95.434,95.1209,95.1209,22502.0
2019-02-20 14:00:00,106.33,106.6,106.01,106.22,24115.0,95.1209,95.3625,94.8347,95.0225,24115.0
2019-02-20 14:30:00,106.22,106.72,106.22,106.65,23557.0,95.0225,95.4698,95.0225,95.4072,23557.0
2019-02-20 15:00:00,106.65,106.72,106.33,106.35,41908.0,95.4072,95.4698,95.1209,95.1388,41908.0
2019-02-20 15:30:00,106.36,106.59,106.33,106.43,79520.0,95.1478,95.3535,95.1209,95.2104,79520.0
2019-02-21 09:30:00,106.15,106.2,105.31,105.57,25616.0,94.9599,95.0046,94.2085,94.4411,25616.0
2019-02-21 10:00:00,105.66,105.83,105.49,105.5,29281.0,94.5216,94.6736,94.3695,94.3784,29281.0
2019-02-21 10:30:00,105.32,105.75,105.31,105.45,28624.0,94.2174,94.6021,94.2085,94.3337,28624.0
2019-02-21 11:00:00,105.44,105.74,105.26,105.26,26134.0,94.3248,94.5931,94.1637,94.1637,26134.0
2019-02-21 11:30:00,105.31,105.58,105.28,105.57,22488.0,94.2085,94.45,94.1816,94.4411,22488.0
2019-02-21 12:00:00,105.57,105.8,105.5,105.75,28270.0,94.4411,94.6468,94.3784,94.6021,28270.0
2019-02-21 12:30:00,105.76,105.89,105.61,105.73,22019.0,94.611,94.7273,94.4768,94.5842,22019.0
2019-02-21 13:00:00,105.75,105.85,105.67,105.81,26661.0,94.6021,94.6915,94.5305,94.6558,26661.0
2019-02-21 13:30:00,105.81,105.88,105.7,105.78,20817.0,94.6558,94.7184,94.5573,94.6289,20817.0
2019-02-21 14:00:00,105.78,105.78,105.46,105.51,31549.0,94.6289,94.6289,94.3426,94.3874,31549.0
2019-02-21 14:30:00,105.53,105.64,105.19,105.31,32388.0,94.4053,94.5037,94.1011,94.2085,32388.0
2019-02-21 15:00:00,105.29,105.42,105.27,105.29,42747.0,94.1906,94.3069,94.1727,94.1906,42747.0
2019-02-21 15:30:00,105.26,105.74,105.12,105.61,174511.0,94.1637,94.5931,94.0385,94.4768,174511.0
2019-02-22 09:30:00,106.1,106.42,105.93,105.93,17302.0,94.9152,95.2014,94.7631,94.7631,17302.0
2019-02-22 10:00:00,106.03,106.55,106.03,106.38,33667.0,94.8526,95.3177,94.8526,95.1657,33667.0
2019-02-22 10:30:00,106.38,106.74,106.23,106.73,18766.0,95.1657,95.4877,95.0315,95.4788,18766.0
2019-02-22 11:00:00,106.7,106.91,106.49,106.76,13865.0,95.4519,95.6398,95.2641,95.5056,13865.0
2019-02-22 11:30:00,106.81,107.12,106.79,106.89,24012.0,95.5503,95.8277,95.5324,95.6219,24012.0
2019-02-22 12:00:00,106.92,107.02,106.61,106.63,14381.0,95.6487,95.7382,95.3714,95.3893,14381.0
2019-02-22 12:30:00,106.56,106.77,106.54,106.75,15105.0,95.3267,95.5145,95.3088,95.4967,15105.0
2019-02-22 13:00:00,106.76,106.78,106.65,106.73,10418.0,95.5056,95.5235,95.4072,95.4788,10418.0
2019-02-22 13:30:00,106.73,106.79,106.67,106.78,6410.0,95.4788,95.5324,95.4251,95.5235,6410.0
2019-02-22 14:00:00,106.82,106.86,106.74,106.82,10646.0,95.5593,95.5951,95.4877,95.5593,10646.0
2019-02-22 14:30:00,106.83,106.86,106.57,106.77,28553.0,95.5682,95.5951,95.3356,95.5145,28553.0
2019-02-22 15:00:00,106.74,106.94,106.74,106.93,21258.0,95.4877,95.6666,95.4877,95.6577,21258.0
2019-02-22 15:30:00,106.91,107.07,106.79,106.94,68273.0,95.6398,95.7829,95.5324,95.6666,68273.0
2019-02-25 09:30:00,107.49,107.65,107.24,107.25,19504.0,96.1586,96.3018,95.935,95.9439,19504.0
2019-02-25 10:00:00,107.33,107.9,107.24,107.72,23870.0,96.0155,96.5254,95.935,96.3644,23870.0
2019-02-25 10:30:00,107.77,108.64,107.76,108.27,22591.0,96.4091,97.1874,96.4002,96.8564,22591.0
2019-02-25 11:00:00,108.2,108.32,107.99,108.13,19067.0,96.7938,96.9012,96.6059,96.7312,19067.0
2019-02-25 11:30:00,108.14,108.44,108.11,108.14,25823.0,96.7401,97.0085,96.7133,96.7401,25823.0
2019-02-25 12:00:00,108.14,108.14,107.96,108.0,15772.0,96.7401,96.7401,96.5791,96.6149,15772.0
2019-02-25 12:30:00,108.01,108.1,107.88,107.99,13731.0,96.6238,96.7043,96.5075,96.6059,13731.0
2019-02-25 13:00:00,107.92,108.12,107.9,108.02,43925.0,96.5433,96.7222,96.5254,96.6328,43925.0
2019-02-25 13:30:00,108.0,108.08,107.87,108.04,18611.0,96.6149,96.6865,96.4986,96.6507,18611.0
2019-02-25 14:00:00,108.01,108.15,107.93,108.09,31965.0,96.6238,96.7491,96.5523,96.6954,31965.0
2019-02-25 14:30:00,108.09,108.15,107.98,108.01,33545.0,96.6954,96.7491,96.597,96.6238,33545.0
2019-02-25 15:00:00,108.01,108.1,107.75,107.78,59560.0,96.6238,96.7043,96.3912,96.4181,59560.0
2019-02-25 15:30:00,107.77,108.01,107.77,107.94,105875.0,96.4091,96.6238,96.4091,96.5612,105875.0
2019-02-26 09:30:00,108.04,108.41,107.61,107.78,14814.0,96.6507,96.9817,96.266,96.4181,14814.0
2019-02-26 10:00:00,107.76,108.0,107.68,107.88,48077.0,96.4002,96.6149,96.3286,96.5075,48077.0
2019-02-26 10:30:00,107.9,108.06,107.68,107.75,27628.0,96.5254,96.6686,96.3286,96.3912,27628.0
2019-02-26 11:00:00,107.7,108.08,107.7,108.02,18600.0,96.3465,96.6865,96.3465,96.6328,18600.0
2019-02-26 11:30:00,108.02,108.09,107.8,107.8,9984.0,96.6328,96.6954,96.436,96.436,9984.0
2019-02-26 12:00:00,107.82,107.96,107.81,107.91,25234.0,96.4539,96.5791,96.4449,96.5344,25234.0
2019-02-26 12:30:00,107.9,107.98,107.82,107.89,41538.0,96.5254,96.597,96.4539,96.5165,41538.0
2019-02-26 13:00:00,107.89,107.89,107.53,107.61,35961.0,96.5165,96.5165,96.1944,96.266,35961.0
2019-02-26 13:30:00,107.61,107.66,107.33,107.49,52359.0,96.266,96.3107,96.0155,96.1586,52359.0
2019-02-26 14:00:00,107.52,107.64,107.34,107.37,70328.0,96.1855,96.2928,96.0245,96.0513,70328.0
2019-02-26 14:30:00,107.37,107.69,107.37,107.48,17561.0,96.0513,96.3376,96.0513,96.1497,17561.0
2019-02-26 15:00:00,107.51,107.53,107.34,107.35,17852.0,96.1765,96.1944,96.0245,96.0334,17852.0
2019-02-26 15:30:00,107.32,107.48,106.81,106.85,59211.0,96.0066,96.1497,95.5503,95.5861,59211.0
2019-02-27 09:30:00,106.57,107.18,106.35,106.85,15176.0,95.3356,95.8813,95.1388,95.5861,15176.0
2019-02-27 10:00:00,106.9,107.19,106.28,106.3,21692.0,95.6308,95.8903,95.0762,95.0941,21692.0
2019-02-27 10:30:00,106.41,106.51,106.33,106.45,8822.0,95.1925,95.282,95.1209,95.2283,8822.0
2019-02-27 11:00:00,106.54,106.75,106.32,106.55,12544.0,95.3088,95.4967,95.112,95.3177,12544.0
2019-02-27 11:30:00,106.57,106.72,106.45,106.72,8089.0,95.3356,95.4698,95.2283,95.4698,8089.0
2019-02-27 12:00:00,106.7,106.9,106.57,106.9,6200.0,95.4519,95.6308,95.3356,95.6308,6200.0
2019-02-27 12:30:00,106.89,107.17,106.89,107.15,9409.0,95.6219,95.8724,95.6219,95.8545,9409.0
2019-02-27 13:00:00,107.19,107.27,107.05,107.09,8039.0,95.8903,95.9618,95.765,95.8008,8039.0
2019-02-27 13:30:00,107.13,107.17,106.94,107.16,8912.0,95.8366,95.8724,95.6666,95.8634,8912.0
2019-02-27 14:00:00,107.14,107.41,107.14,107.29,10138.0,95.8455,96.0871,95.8455,95.9797,10138.0
2019-02-27 14:30:00,107.31,107.51,107.27,107.45,20668.0,95.9976,96.1765,95.9618,96.1229,20668.0
2019-02-27 15:00:00,107.47,107.77,107.47,107.69,48527.0,96.1408,96.4091,96.1408,96.3376,48527.0
2019-02-27 15:30:00,107.7,107.83,107.64,107.78,104759.0,96.3465,96.4628,96.2928,96.4181,104759.0
2019-02-28 09:30:00,107.58,108.11,107.32,107.92,39524.0,96.2392,96.7133,96.0066,96.5433,39524.0
2019-02-28 10:00:00,107.97,108.13,107.7,107.85,43308.0,96.588,96.7312,96.3465,96.4807,43308.0
2019-02-28 10:30:00,107.85,107.94,107.67,107.8,18058.0,96.4807,96.5612,96.3197,96.436,18058.0
2019-02-28 11:00:00,107.76,107.97,107.66,107.9,120370.0,96.4002,96.588,96.3107,96.5254,120370.0
2019-02-28 11:30:00,107.91,108.13,107.89,108.0,39107.0,96.5344,96.7312,96.5165,96.6149,39107.0
2019-02-28 12:00:00,107.97,108.29,107.94,108.22,39975.0,96.588,96.8743,96.5612,96.8117,39975.0
2019-02-28 12:30:00,108.12,108.21,108.03,108.18,16098.0,96.7222,96.8027,96.6417,96.7759,16098.0
2019-02-28 13:00:00,108.19,108.31,108.08,108.13,18011.0,96.7849,96.8922,96.6865,96.7312,18011.0
2019-02-28 13:30:00,108.11,108.52,108.11,108.38,34873.0,96.7133,97.0801,96.7133,96.9548,34873.0
2019-02-28 14:00:00,108.37,108.38,107.96,107.98,35342.0,96.9459,96.9548,96.5791,96.597,35342.0
2019-02-28 14:30:00,107.98,108.03,107.8,107.93,132375.0,96.597,96.6417,96.436,96.5523,132375.0
2019-02-28 15:00:00,107.94,108.0,107.88,107.93,47841.0,96.5612,96.6149,96.5075,96.5523,47841.0
2019-02-28 15:30:00,107.9,108.12,107.81,108.03,204225.0,96.5254,96.7222,96.4449,96.6417,204225.0
2019-03-01 09:30:00,108.88,109.58,108.15,109.29,101686.0,97.4021,98.0283,96.7491,97.7689,101686.0
2019-03-01 10:00:00,109.25,109.25,108.68,108.8,59006.0,97.7331,97.7331,97.2232,97.3306,59006.0
2019-03-01 10:30:00,108.79,109.23,108.75,109.12,80995.0,97.3216,97.7152,97.2858,97.6168,80995.0
2019-03-01 11:00:00,109.13,109.53,109.11,109.28,77303.0,97.6258,97.9836,97.6079,97.76,77303.0
2019-03-01 11:30:00,109.27,109.37,109.07,109.23,40129.0,97.751,97.8405,97.5721,97.7152,40129.0
2019-03-01 12:00:00,109.26,109.49,109.23,109.44,51034.0,97.7421,97.9478,97.7152,97.9031,51034.0
2019-03-01 12:30:00,109.44,109.57,109.35,109.54,57462.0,97.9031,98.0194,97.8226,97.9925,57462.0
2019-03-01 13:00:00,109.52,109.72,109.39,109.57,34928.0,97.9747,98.1536,97.8584,98.0194,34928.0
2019-03-01 13:30:00,109.58,109.61,109.45,109.5,23911.0,98.0283,98.0552,97.912,97.9568,23911.0
2019-03-01 14:00:00,109.5,109.65,109.37,109.65,38424.0,97.9568,98.0909,97.8405,98.0909,38424.0
2019-03-01 14:30:00,109.65,109.66,109.46,109.56,42101.0,98.0909,98.0999,97.921,98.0104,42101.0
2019-03-01 15:00:00,109.53,109.54,109.23,109.33,57847.0,97.9836,97.9925,97.7152,97.8047,57847.0
2019-03-01 15:30:00,109.33,109.76,109.32,109.75,268128.0,97.8047,98.1894,97.7957,98.1804,268128.0
2019-03-04 09:30:00,109.98,110.47,109.61,110.0,94605.0,98.3862,98.8245,98.0552,98.404,94605.0
2019-03-04 10:00:00,110.05,110.37,109.93,110.33,31999.0,98.4488,98.735,98.3414,98.6993,31999.0
2019-03-04 10:30:00,110.33,110.44,110.16,110.37,32948.0,98.6993,98.7977,98.5472,98.735,32948.0
2019-03-04 11:00:00,110.37,110.42,109.71,109.88,56817.0,98.735,98.7798,98.1446,98.2967,56817.0
2019-03-04 11:30:00,109.82,109.9,108.8,108.9,44723.0,98.243,98.3146,97.3306,97.42,44723.0
2019-03-04 12:00:00,108.9,109.22,108.48,108.63,44110.0,97.42,97.7063,97.0443,97.1785,44110.0
2019-03-04 12:30:00,108.62,108.69,108.15,108.36,34387.0,97.1695,97.2321,96.7491,96.9369,34387.0
2019-03-04 13:00:00,108.31,108.94,108.07,108.9,38353.0,96.8922,97.4558,96.6775,97.42,38353.0
2019-03-04 13:30:00,108.9,109.09,108.78,108.98,32407.0,97.42,97.59,97.3127,97.4916,32407.0
2019-03-04 14:00:00,109.03,109.34,108.96,109.33,18366.0,97.5363,97.8136,97.4737,97.8047,18366.0
2019-03-04 14:30:00,109.3,109.4,109.21,109.37,41824.0,97.7778,97.8673,97.6973,97.8405,41824.0
2019-03-04 15:00:00,109.4,109.59,109.3,109.53,34019.0,97.8673,98.0373,97.7778,97.9836,34019.0
2019-03-04 15:30:00,109.52,109.84,109.11,109.39,191109.0,97.9747,98.2609,97.6079,97.8584,191109.0
2019-03-05 09:30:00,108.95,109.12,108.58,108.77,94460.0,97.9304,98.0832,97.5978,97.7686,94460.0
2019-03-05 10:00:00,108.84,109.21,108.84,109.03,29533.0,97.8315,98.1641,97.8315,98.0023,29533.0
2019-03-05 10:30:00,109.07,109.21,108.98,109.17,23728.0,98.0383,98.1641,97.9574,98.1281,23728.0
2019-03-05 11:00:00,109.17,109.31,109.08,109.22,19259.0,98.1281,98.254,98.0472,98.1731,19259.0
2019-03-05 11:30:00,109.19,109.42,109.18,109.24,16723.0,98.1461,98.3529,98.1371,98.1911,16723.0
2019-03-05 12:00:00,109.24,109.31,108.94,108.94,16688.0,98.1911,98.254,97.9214,97.9214,16688.0
2019-03-05 12:30:00,108.94,109.11,108.93,109.04,25808.0,97.9214,98.0742,97.9124,98.0113,25808.0
2019-03-05 13:00:00,109.04,109.18,109.01,109.06,26138.0,98.0113,98.1371,97.9843,98.0293,26138.0
2019-03-05 13:30:00,109.02,109.1,108.94,109.09,16993.0,97.9933,98.0652,97.9214,98.0562,16993.0
2019-03-05 14:00:00,109.15,109.2,109.08,109.16,14095.0,98.1102,98.1551,98.0472,98.1192,14095.0
2019-03-05 14:30:00,109.16,109.21,109.05,109.09,37019.0,98.1192,98.1641,98.0203,98.0562,37019.0
2019-03-05 15:00:00,109.11,109.15,108.83,108.91,53958.0,98.0742,98.1102,97.8225,97.8944,53958.0
2019-03-05 15:30:00,108.9,108.94,108.75,108.86,174536.0,97.8854,97.9214,97.7506,97.8495,174536.0
2019-03-06 09:30:00,108.99,108.99,108.17,108.45,30326.0,97.9663,97.9663,97.2293,97.481,30326.0
2019-03-06 10:00:00,108.47,108.82,108.41,108.76,21414.0,97.4989,97.8135,97.445,97.7596,21414.0
2019-03-06 10:30:00,108.76,108.92,108.67,108.77,79812.0,97.7596,97.9034,97.6787,97.7686,79812.0
2019-03-06 11:00:00,108.73,108.94,108.72,108.78,20001.0,97.7326,97.9214,97.7237,97.7776,20001.0
2019-03-06 11:30:00,108.77,108.85,108.47,108.53,16440.0,97.7686,97.8405,97.4989,97.5529,16440.0
2019-03-06 12:00:00,108.57,108.73,108.32,108.4,15986.0,97.5888,97.7326,97.3641,97.436,15986.0
2019-03-06 12:30:00,108.4,108.56,108.29,108.34,11113.0,97.436,97.5798,97.3371,97.3821,11113.0
2019-03-06 13:00:00,108.35,108.36,107.96,108.03,31248.0,97.3911,97.4001,97.0405,97.1034,31248.0
2019-03-06 13:30:00,108.07,108.36,107.86,108.06,47114.0,97.1394,97.4001,96.9506,97.1304,47114.0
2019-03-06 14:00:00,108.06,108.37,108.01,108.26,34391.0,97.1304,97.4091,97.0855,97.3102,34391.0
2019-03-06 14:30:00,108.26,108.28,108.05,108.13,23856.0,97.3102,97.3282,97.1214,97.1933,23856.0
2019-03-06 15:00:00,108.13,108.27,107.82,107.91,32212.0,97.1933,97.3192,96.9147,96.9956,32212.0
2019-03-06 15:30:00,107.91,108.14,107.9,107.98,115221.0,96.9956,97.2023,96.9866,97.0585,115221.0
2019-03-07 09:30:00,107.22,107.69,106.48,106.7,64908.0,96.3754,96.7978,95.7102,95.908,64908.0
2019-03-07 10:00:00,106.73,106.99,106.59,106.99,29659.0,95.9349,96.1686,95.8091,96.1686,29659.0
2019-03-07 10:30:00,106.96,107.18,106.91,107.17,69459.0,96.1417,96.3394,96.0967,96.3304,69459.0
2019-03-07 11:00:00,107.12,107.25,106.93,107.22,39386.0,96.2855,96.4023,96.1147,96.3754,39386.0
2019-03-07 11:30:00,107.22,107.46,107.18,107.43,18947.0,96.3754,96.5911,96.3394,96.5641,18947.0
2019-03-07 12:00:00,107.42,107.81,107.41,107.78,25718.0,96.5551,96.9057,96.5462,96.8787,25718.0
2019-03-07 12:30:00,107.77,108.0,107.62,107.96,17008.0,96.8697,97.0765,96.7349,97.0405,17008.0
2019-03-07 13:00:00,107.96,107.99,107.65,107.71,9304.0,97.0405,97.0675,96.7619,96.8158,9304.0
2019-03-07 13:30:00,107.71,107.71,107.52,107.54,8278.0,96.8158,96.8158,96.645,96.663,8278.0
2019-03-07 14:00:00,107.55,107.7,107.46,107.64,17359.0,96.672,96.8068,96.5911,96.7529,17359.0
2019-03-07 14:30:00,107.63,107.63,107.34,107.39,33398.0,96.7439,96.7439,96.4832,96.5282,33398.0
2019-03-07 15:00:00,107.39,107.62,107.31,107.44,33980.0,96.5282,96.7349,96.4563,96.5731,33980.0
2019-03-07 15:30:00,107.43,107.87,107.41,107.78,67539.0,96.5641,96.9596,96.5462,96.8787,67539.0
2019-03-08 09:30:00,107.21,108.14,106.75,107.86,22844.0,96.3664,97.2023,95.9529,96.9506,22844.0
2019-03-08 10:00:00,107.83,107.88,107.47,107.67,20985.0,96.9237,96.9686,96.6001,96.7799,20985.0
2019-03-08 10:30:00,107.69,107.82,107.47,107.59,26951.0,96.7978,96.9147,96.6001,96.7079,26951.0
2019-03-08 11:00:00,107.55,107.79,107.47,107.64,26979.0,96.672,96.8877,96.6001,96.7529,26979.0
2019-03-08 11:30:00,107.66,107.76,107.38,107.39,17625.0,96.7709,96.8608,96.5192,96.5282,17625.0
2019-03-08 12:00:00,107.37,107.72,107.33,107.68,17494.0,96.5102,96.8248,96.4742,96.7888,17494.0
2019-03-08 12:30:00,107.66,107.86,107.61,107.76,33430.0,96.7709,96.9506,96.7259,96.8608,33430.0
2019-03-08 13:00:00,107.75,107.77,107.57,107.69,36591.0,96.8518,96.8697,96.69,96.7978,36591.0
2019-03-08 13:30:00,107.7,108.03,107.66,107.98,21113.0,96.8068,97.1034,96.7709,97.0585,21113.0
2019-03-08 14:00:00,107.99,108.15,107.84,108.1,24354.0,97.0675,97.2113,96.9327,97.1664,24354.0
2019-03-08 14:30:00,108.1,108.44,108.03,108.26,23258.0,97.1664,97.472,97.1034,97.3102,23258.0
2019-03-08 15:00:00,108.27,108.38,108.0,108.11,44445.0,97.3192,97.418,97.0765,97.1754,44445.0
2019-03-08 15:30:00,108.08,108.61,108.06,108.41,177075.0,97.1484,97.6248,97.1304,97.445,177075.0
2019-03-11 09:30:00,108.69,109.39,108.23,109.25,25241.0,97.6967,98.3259,97.2832,98.2,25241.0
2019-03-11 10:00:00,109.2,109.2,108.83,108.86,31033.0,98.1551,98.1551,97.8225,97.8495,31033.0
2019-03-11 10:30:00,108.83,109.26,108.83,109.12,31255.0,97.8225,98.209,97.8225,98.0832,31255.0
2019-03-11 11:00:00,109.13,109.28,108.94,109.09,45386.0,98.0922,98.227,97.9214,98.0562,45386.0
2019-03-11 11:30:00,109.09,109.13,108.88,109.11,36028.0,98.0562,98.0922,97.8675,98.0742,36028.0
2019-03-11 12:00:00,109.12,109.14,108.87,108.92,36637.0,98.0832,98.1012,97.8585,97.9034,36637.0
2019-03-11 12:30:00,108.93,109.14,108.93,109.03,29174.0,97.9124,98.1012,97.9124,98.0023,29174.0
2019-03-11 13:00:00,109.02,109.15,108.93,109.03,23068.0,97.9933,98.1102,97.9124,98.0023,23068.0
2019-03-11 13:30:00,109.04,109.06,108.88,108.97,34909.0,98.0113,98.0293,97.8675,97.9484,34909.0
2019-03-11 14:00:00,108.95,109.14,108.9,109.08,39086.0,97.9304,98.1012,97.8854,98.0472,39086.0
2019-03-11 14:30:00,109.05,109.17,108.67,108.78,37651.0,98.0203,98.1281,97.6787,97.7776,37651.0
2019-03-11 15:00:00,108.78,109.33,108.74,109.18,57779.0,97.7776,98.272,97.7416,98.1371,57779.0
2019-03-11 15:30:00,109.18,109.33,108.99,109.15,138559.0,98.1371,98.272,97.9663,98.1102,138559.0
2019-03-12 09:30:00,109.54,109.99,109.24,109.77,28797.0,98.4607,98.8652,98.1911,98.6675,28797.0
2019-03-12 10:00:00,109.73,110.12,109.6,110.03,31021.0,98.6315,98.9821,98.5146,98.9012,31021.0
2019-03-12 10:30:00,110.04,110.37,109.88,110.1,32673.0,98.9101,99.2068,98.7663,98.9641,32673.0
2019-03-12 11:00:00,110.08,110.32,109.9,110.32,53001.0,98.9461,99.1618,98.7843,99.1618,53001.0
2019-03-12 11:30:00,110.28,110.48,110.22,110.24,39822.0,99.1259,99.3056,99.0719,99.0899,39822.0
2019-03-12 12:00:00,110.19,110.21,109.93,110.11,22237.0,99.045,99.063,98.8113,98.9731,22237.0
2019-03-12 12:30:00,110.06,110.33,110.06,110.31,30419.0,98.9281,99.1708,98.9281,99.1528,30419.0
2019-03-12 13:00:00,110.3,110.46,110.29,110.4,23452.0,99.1438,99.2877,99.1349,99.2337,23452.0
2019-03-12 13:30:00,110.43,110.75,110.43,110.55,21565.0,99.2607,99.5483,99.2607,99.3686,21565.0
2019-03-12 14:00:00,110.58,110.65,110.41,110.48,36803.0,99.3955,99.4584,99.2427,99.3056,36803.0
2019-03-12 14:30:00,110.48,110.73,110.48,110.69,40206.0,99.3056,99.5304,99.3056,99.4944,40206.0
2019-03-12 15:00:00,110.68,110.72,110.42,110.67,43914.0,99.4854,99.5214,99.2517,99.4764,43914.0
2019-03-12 15:30:00,110.65,110.8,110.44,110.56,168808.0,99.4584,99.5933,99.2697,99.3775,168808.0
2019-03-13 09:30:00,110.97,110.97,110.2,110.58,26120.0,99.7461,99.7461,99.054,99.3955,26120.0
2019-03-13 10:00:00,110.6,110.98,110.53,110.54,25802.0,99.4135,99.7551,99.3506,99.3596,25802.0
2019-03-13 10:30:00,110.59,110.76,110.56,110.6,27821.0,99.4045,99.5573,99.3775,99.4135,27821.0
2019-03-13 11:00:00,110.63,110.81,110.49,110.8,18063.0,99.4405,99.6023,99.3146,99.5933,18063.0
2019-03-13 11:30:00,110.81,110.88,110.7,110.82,11431.0,99.6023,99.6652,99.5034,99.6113,11431.0
2019-03-13 12:00:00,110.81,111.08,110.8,111.0,18359.0,99.6023,99.845,99.5933,99.773,18359.0
2019-03-13 12:30:00,110.99,111.13,110.94,111.06,12300.0,99.7641,99.8899,99.7191,99.827,12300.0
2019-03-13 13:00:00,111.1,111.17,111.05,111.06,9643.0,99.8629,99.9259,99.818,99.827,9643.0
2019-03-13 13:30:00,111.08,111.13,110.95,110.97,49142.0,99.845,99.8899,99.7281,99.7461,49142.0
2019-03-13 14:00:00,111.0,111.04,110.82,110.89,13806.0,99.773,99.809,99.6113,99.6742,13806.0
2019-03-13 14:30:00,110.89,110.89,110.3,110.4,29225.0,99.6742,99.6742,99.1438,99.2337,29225.0
2019-03-13 15:00:00,110.35,110.45,109.94,110.15,44242.0,99.1888,99.2787,98.8203,99.009,44242.0
2019-03-13 15:30:00,110.12,110.3,109.9,109.96,131889.0,98.9821,99.1438,98.7843,98.8382,131889.0
2019-03-14 09:30:00,109.69,110.18,109.22,109.26,28313.0,98.5955,99.036,98.1731,98.209,28313.0
2019-03-14 10:00:00,109.22,109.32,109.07,109.16,32300.0,98.1731,98.263,98.0383,98.1192,32300.0
2019-03-14 10:30:00,109.15,109.31,108.99,109.11,23430.0,98.1102,98.254,97.9663,98.0742,23430.0
2019-03-14 11:00:00,109.1,109.23,108.95,109.21,34314.0,98.0652,98.1821,97.9304,98.1641,34314.0
2019-03-14 11:30:00,109.2,109.43,109.13,109.29,19516.0,98.1551,98.3618,98.0922,98.236,19516.0
2019-03-14 12:00:00,109.28,109.46,109.22,109.29,23087.0,98.227,98.3888,98.1731,98.236,23087.0
2019-03-14 12:30:00,109.29,109.58,109.26,109.57,18308.0,98.236,98.4967,98.209,98.4877,18308.0
2019-03-14 13:00:00,109.57,109.58,109.22,109.34,23633.0,98.4877,98.4967,98.1731,98.2809,23633.0
2019-03-14 13:30:00,109.33,109.59,109.3,109.41,16583.0,98.272,98.5057,98.245,98.3439,16583.0
2019-03-14 14:00:00,109.38,109.66,109.37,109.65,22611.0,98.3169,98.5686,98.3079,98.5596,22611.0
2019-03-14 14:30:00,109.64,109.71,109.54,109.64,36867.0,98.5506,98.6135,98.4607,98.5506,36867.0
2019-03-14 15:00:00,109.63,110.04,109.6,110.03,50604.0,98.5416,98.9101,98.5146,98.9012,50604.0
2019-03-14 15:30:00,110.03,110.27,109.99,110.12,149108.0,98.9012,99.1169,98.8652,98.9821,149108.0
2019-03-15 09:30:00,109.75,110.11,109.51,109.87,146693.0,98.6495,98.9731,98.4338,98.7573,146693.0
2019-03-15 10:00:00,109.86,110.0,109.67,109.88,36488.0,98.7484,98.8742,98.5776,98.7663,36488.0
2019-03-15 10:30:00,109.93,110.02,109.58,109.61,18825.0,98.8113,98.8922,98.4967,98.5236,18825.0
2019-03-15 11:00:00,109.6,109.82,109.55,109.8,23953.0,98.5146,98.7124,98.4697,98.6944,23953.0
2019-03-15 11:30:00,109.82,110.36,109.82,110.27,40334.0,98.7124,99.1978,98.7124,99.1169,40334.0
2019-03-15 12:00:00,110.23,110.55,110.19,110.49,16076.0,99.0809,99.3686,99.045,99.3146,16076.0
2019-03-15 12:30:00,110.49,110.84,110.48,110.68,31592.0,99.3146,99.6292,99.3056,99.4854,31592.0
2019-03-15 13:00:00,110.69,110.72,110.44,110.51,9459.0,99.4944,99.5214,99.2697,99.3326,9459.0
2019-03-15 13:30:00,110.47,110.53,110.37,110.49,20642.0,99.2967,99.3506,99.2068,99.3146,20642.0
2019-03-15 14:00:00,110.48,110.55,110.34,110.37,33965.0,99.3056,99.3686,99.1798,99.2068,33965.0
2019-03-15 14:30:00,110.38,110.45,110.24,110.31,31086.0,99.2158,99.2787,99.0899,99.1528,31086.0
2019-03-15 15:00:00,110.29,110.32,110.18,110.26,48021.0,99.1349,99.1618,99.036,99.1079,48021.0
2019-03-15 15:30:00,110.25,110.25,109.95,110.18,141072.0,99.0989,99.0989,98.8292,99.036,141072.0
2019-03-18 09:30:00,110.21,110.36,109.98,110.04,26081.0,99.063,99.1978,98.8562,98.9101,26081.0
2019-03-18 10:00:00,110.03,110.33,109.98,110.31,32700.0,98.9012,99.1708,98.8562,99.1528,32700.0
2019-03-18 10:30:00,110.31,110.43,110.13,110.25,31236.0,99.1528,99.2607,98.991,99.0989,31236.0
2019-03-18 11:00:00,110.28,110.4,109.99,110.08,47467.0,99.1259,99.2337,98.8652,98.9461,47467.0
2019-03-18 11:30:00,110.05,110.3,109.94,110.3,28948.0,98.9191,99.1438,98.8203,99.1438,28948.0
2019-03-18 12:00:00,110.28,110.35,110.21,110.25,19100.0,99.1259,99.1888,99.063,99.0989,19100.0
2019-03-18 12:30:00,110.25,110.68,110.25,110.56,13142.0,99.0989,99.4854,99.0989,99.3775,13142.0
2019-03-18 13:00:00,110.61,110.91,110.6,110.86,18956.0,99.4225,99.6921,99.4135,99.6472,18956.0
2019-03-18 13:30:00,110.88,111.03,110.84,110.86,15485.0,99.6652,99.8,99.6292,99.6472,15485.0
2019-03-18 14:00:00,110.88,110.89,110.69,110.84,9142.0,99.6652,99.6742,99.4944,99.6292,9142.0
2019-03-18 14:30:00,110.86,111.1,110.84,111.05,18735.0,99.6472,99.8629,99.6292,99.818,18735.0
2019-03-18 15:00:00,111.08,111.1,110.96,111.04,21924.0,99.845,99.8629,99.7371,99.809,21924.0
2019-03-18 15:30:00,111.02,111.65,111.01,111.6,135550.0,99.791,100.3573,99.782,100.3124,135550.0
2019-03-19 09:30:00,112.0,112.13,111.74,111.95,27790.0,100.6719,100.7888,100.4382,100.627,27790.0
2019-03-19 10:00:00,111.98,112.34,111.95,112.05,43133.0,100.6539,100.9775,100.627,100.7168,43133.0
2019-03-19 10:30:00,112.02,112.28,111.91,112.01,25493.0,100.6899,100.9236,100.591,100.6809,25493.0
2019-03-19 11:00:00,112.06,112.2,112.0,112.06,21806.0,100.7258,100.8517,100.6719,100.7258,21806.0
2019-03-19 11:30:00,112.07,112.45,112.04,112.37,41361.0,100.7348,101.0764,100.7079,101.0045,41361.0
2019-03-19 12:00:00,112.36,112.55,112.33,112.46,12595.0,100.9955,101.1663,100.9685,101.0854,12595.0
2019-03-19 12:30:00,112.46,112.47,111.9,112.15,22308.0,101.0854,101.0944,100.582,100.8067,22308.0
2019-03-19 13:00:00,112.22,112.22,112.05,112.13,15052.0,100.8697,100.8697,100.7168,100.7888,15052.0
2019-03-19 13:30:00,112.09,112.14,111.94,111.97,19997.0,100.7528,100.7977,100.618,100.6449,19997.0
2019-03-19 14:00:00,112.0,112.14,111.72,112.08,25859.0,100.6719,100.7977,100.4202,100.7438,25859.0
2019-03-19 14:30:00,112.1,112.21,111.96,112.11,26090.0,100.7618,100.8607,100.6359,100.7708,26090.0
2019-03-19 15:00:00,112.14,112.19,111.81,111.93,42717.0,100.7977,100.8427,100.5011,100.609,42717.0
2019-03-19 15:30:00,111.93,112.28,111.63,112.27,156830.0,100.609,100.9236,100.3393,100.9146,156830.0
2019-03-20 09:30:00,111.58,112.04,110.07,110.34,82753.0,100.2944,100.7079,98.9371,99.1798,82753.0
2019-03-20 10:00:00,110.26,110.42,109.81,109.86,59537.0,99.1079,99.2517,98.7034,98.7484,59537.0
2019-03-20 10:30:00,109.85,109.9,109.57,109.89,24731.0,98.7394,98.7843,98.4877,98.7753,24731.0
2019-03-20 11:00:00,109.91,109.99,109.72,109.75,9808.0,98.7933,98.8652,98.6225,98.6495,9808.0
2019-03-20 11:30:00,109.72,110.07,109.65,109.77,39423.0,98.6225,98.9371,98.5596,98.6675,39423.0
2019-03-20 12:00:00,109.81,109.99,109.79,109.79,13114.0,98.7034,98.8652,98.6854,98.6854,13114.0
2019-03-20 12:30:00,109.83,109.88,109.5,109.64,11565.0,98.7214,98.7663,98.4248,98.5506,11565.0
2019-03-20 13:00:00,109.62,109.87,109.61,109.64,10454.0,98.5326,98.7573,98.5236,98.5506,10454.0
2019-03-20 13:30:00,109.68,109.74,109.5,109.71,15848.0,98.5866,98.6405,98.4248,98.6135,15848.0
2019-03-20 14:00:00,109.86,110.67,109.84,110.47,58162.0,98.7484,99.4764,98.7304,99.2967,58162.0
2019-03-20 14:30:00,110.52,110.83,110.42,110.64,32853.0,99.3416,99.6202,99.2517,99.4495,32853.0
2019-03-20 15:00:00,110.65,110.73,110.26,110.37,31624.0,99.4584,99.5304,99.1079,99.2068,31624.0
2019-03-20 15:30:00,110.34,110.4,109.96,109.99,129703.0,99.1798,99.2337,98.8382,98.8652,129703.0
2019-03-21 09:30:00,109.88,110.67,109.42,110.56,18452.0,98.7663,99.4764,98.3529,99.3775,18452.0
2019-03-21 10:00:00,110.53,111.04,110.5,110.98,18694.0,99.3506,99.809,99.3236,99.7551,18694.0
2019-03-21 10:30:00,111.02,111.1,110.76,110.76,44262.0,99.791,99.8629,99.5573,99.5573,44262.0
2019-03-21 11:00:00,110.8,111.08,110.78,110.92,29974.0,99.5933,99.845,99.5753,99.7011,29974.0
2019-03-21 11:30:00,110.95,111.27,110.89,111.24,21175.0,99.7281,100.0157,99.6742,99.9888,21175.0
2019-03-21 12:00:00,111.2,111.32,111.0,111.04,11984.0,99.9528,100.0607,99.773,99.809,11984.0
2019-03-21 12:30:00,111.07,111.2,111.0,111.1,8226.0,99.836,99.9528,99.773,99.8629,8226.0
2019-03-21 13:00:00,111.11,111.3,111.11,111.26,6400.0,99.8719,100.0427,99.8719,100.0067,6400.0
2019-03-21 13:30:00,111.27,111.28,110.97,111.08,8589.0,100.0157,100.0247,99.7461,99.845,8589.0
2019-03-21 14:00:00,111.1,111.44,111.09,111.41,13413.0,99.8629,100.1685,99.8539,100.1416,13413.0
2019-03-21 14:30:00,111.46,111.64,111.4,111.41,7402.0,100.1865,100.3483,100.1326,100.1416,7402.0
2019-03-21 15:00:00,111.39,111.64,111.32,111.55,14985.0,100.1236,100.3483,100.0607,100.2674,14985.0
2019-03-21 15:30:00,111.52,111.58,111.2,111.26,52710.0,100.2405,100.2944,99.9528,100.0067,52710.0
2019-03-22 09:30:00,110.82,110.89,109.68,109.78,26325.0,99.6113,99.6742,98.5866,98.6764,26325.0
2019-03-22 10:00:00,109.8,110.43,109.75,110.28,34863.0,98.6944,99.2607,98.6495,99.1259,34863.0
2019-03-22 10:30:00,110.26,110.38,109.83,109.83,40895.0,99.1079,99.2158,98.7214,98.7214,40895.0
2019-03-22 11:00:00,109.8,109.93,109.67,109.7,17267.0,98.6944,98.8113,98.5776,98.6045,17267.0
2019-03-22 11:30:00,109.68,109.82,109.22,109.23,28599.0,98.5866,98.7124,98.1731,98.1821,28599.0
2019-03-22 12:00:00,109.21,109.51,109.21,109.26,17192.0,98.1641,98.4338,98.1641,98.209,17192.0
2019-03-22 12:30:00,109.23,109.36,109.0,109.33,21015.0,98.1821,98.2989,97.9753,98.272,21015.0
2019-03-22 13:00:00,109.31,109.54,109.2,109.23,14528.0,98.254,98.4607,98.1551,98.1821,14528.0
2019-03-22 13:30:00,109.2,109.44,109.2,109.31,15262.0,98.1551,98.3708,98.1551,98.254,15262.0
2019-03-22 14:00:00,109.29,109.68,109.28,109.6,16729.0,98.236,98.5866,98.227,98.5146,16729.0
2019-03-22 14:30:00,109.62,109.78,109.46,109.67,12828.0,98.5326,98.6764,98.3888,98.5776,12828.0
2019-03-22 15:00:00,109.69,109.74,109.4,109.4,21533.0,98.5955,98.6405,98.3349,98.3349,21533.0
2019-03-22 15:30:00,109.36,109.4,108.97,108.99,74972.0,98.2989,98.3349,97.9484,97.9663,74972.0
2019-03-25 09:30:00,108.84,109.28,108.64,108.68,13323.0,97.8315,98.227,97.6517,97.6877,13323.0
2019-03-25 10:00:00,108.62,108.76,108.4,108.76,10408.0,97.6338,97.7596,97.436,97.7596,10408.0
2019-03-25 10:30:00,108.81,109.34,108.8,109.22,10087.0,97.8046,98.2809,97.7956,98.1731,10087.0
2019-03-25 11:00:00,109.2,109.6,109.12,109.6,8258.0,98.1551,98.5146,98.0832,98.5146,8258.0
2019-03-25 11:30:00,109.56,109.6,109.1,109.13,13652.0,98.4787,98.5146,98.0652,98.0922,13652.0
2019-03-25 12:00:00,109.09,109.23,109.06,109.16,10010.0,98.0562,98.1821,98.0293,98.1192,10010.0
2019-03-25 12:30:00,109.12,109.19,108.84,109.06,13725.0,98.0832,98.1461,97.8315,98.0293,13725.0
2019-03-25 13:00:00,109.04,109.3,108.97,109.25,11200.0,98.0113,98.245,97.9484,98.2,11200.0
2019-03-25 13:30:00,109.29,109.29,109.04,109.06,10769.0,98.236,98.236,98.0113,98.0293,10769.0
2019-03-25 14:00:00,109.04,109.11,108.82,108.98,15129.0,98.0113,98.0742,97.8135,97.9574,15129.0
2019-03-25 14:30:00,109.01,109.29,109.01,109.27,12237.0,97.9843,98.236,97.9843,98.218,12237.0
2019-03-25 15:00:00,109.34,109.59,109.26,109.5,27967.0,98.2809,98.5057,98.209,98.4248,27967.0
2019-03-25 15:30:00,109.49,109.52,109.18,109.35,57287.0,98.4158,98.4427,98.1371,98.2899,57287.0
2019-03-26 09:30:00,109.99,110.57,109.71,110.13,19789.0,98.8652,99.3865,98.6135,98.991,19789.0
2019-03-26 10:00:00,110.13,110.43,109.95,110.43,11579.0,98.991,99.2607,98.8292,99.2607,11579.0
2019-03-26 10:30:00,110.36,110.7,110.07,110.67,11515.0,99.1978,99.5034,98.9371,99.4764,11515.0
2019-03-26 11:00:00,110.65,110.71,110.46,110.53,16107.0,99.4584,99.5124,99.2877,99.3506,16107.0
2019-03-26 11:30:00,110.56,110.77,110.48,110.56,30763.0,99.3775,99.5663,99.3056,99.3775,30763.0
2019-03-26 12:00:00,110.57,110.8,110.56,110.71,16730.0,99.3865,99.5933,99.3775,99.5124,16730.0
2019-03-26 12:30:00,110.7,110.72,110.42,110.7,26948.0,99.5034,99.5214,99.2517,99.5034,26948.0
2019-03-26 13:00:00,110.72,110.95,110.72,110.92,23777.0,99.5214,99.7281,99.5214,99.7011,23777.0
2019-03-26 13:30:00,110.91,110.91,110.57,110.6,14465.0,99.6921,99.6921,99.3865,99.4135,14465.0
2019-03-26 14:00:00,110.61,110.83,110.56,110.78,23661.0,99.4225,99.6202,99.3775,99.5753,23661.0
2019-03-26 14:30:00,110.75,110.87,110.5,110.87,11478.0,99.5483,99.6562,99.3236,99.6562,11478.0
2019-03-26 15:00:00,110.88,111.01,110.71,110.72,12253.0,99.6652,99.782,99.5124,99.5214,12253.0
2019-03-26 15:30:00,110.73,110.92,110.71,110.87,84871.0,99.5304,99.7011,99.5124,99.6562,84871.0
2019-03-27 09:30:00,110.93,111.57,110.88,110.98,10816.0,99.7101,100.2854,99.6652,99.7551,10816.0
2019-03-27 10:00:00,110.93,111.34,110.93,111.34,25884.0,99.7101,100.0787,99.7101,100.0787,25884.0
2019-03-27 10:30:00,111.28,111.32,110.55,110.6,18971.0,100.0247,100.0607,99.3686,99.4135,18971.0
2019-03-27 11:00:00,110.65,110.77,110.52,110.69,13054.0,99.4584,99.5663,99.3416,99.4944,13054.0
2019-03-27 11:30:00,110.69,110.72,110.4,110.52,22111.0,99.4944,99.5214,99.2337,99.3416,22111.0
2019-03-27 12:00:00,110.5,110.84,110.47,110.82,8025.0,99.3236,99.6292,99.2967,99.6113,8025.0
2019-03-27 12:30:00,110.81,111.13,110.81,110.95,7570.0,99.6023,99.8899,99.6023,99.7281,7570.0
2019-03-27 13:00:00,110.95,111.22,110.87,111.17,6539.0,99.7281,99.9708,99.6562,99.9259,6539.0
2019-03-27 13:30:00,111.15,111.23,111.1,111.15,9346.0,99.9079,99.9798,99.8629,99.9079,9346.0
2019-03-27 14:00:00,111.17,111.4,111.14,111.32,21210.0,99.9259,100.1326,99.8989,100.0607,21210.0
2019-03-27 14:30:00,111.32,111.38,111.11,111.18,12683.0,100.0607,100.1146,99.8719,99.9348,12683.0
2019-03-27 15:00:00,111.18,111.3,111.08,111.2,11253.0,99.9348,100.0427,99.845,99.9528,11253.0
2019-03-27 15:30:00,111.27,111.43,111.04,111.1,50421.0,100.0157,100.1596,99.809,99.8629,50421.0
2019-03-28 09:30:00,111.47,112.11,111.24,112.01,17531.0,100.1955,100.7708,99.9888,100.6809,17531.0
2019-03-28 10:00:00,112.02,112.5,111.98,112.44,16599.0,100.6899,101.1213,100.6539,101.0674,16599.0
2019-03-28 10:30:00,112.38,112.62,112.31,112.43,14371.0,101.0135,101.2292,100.9505,101.0584,14371.0
2019-03-28 11:00:00,112.4,112.44,112.14,112.14,22107.0,101.0314,101.0674,100.7977,100.7977,22107.0
2019-03-28 11:30:00,112.12,112.18,111.96,112.06,17757.0,100.7798,100.8337,100.6359,100.7258,17757.0
2019-03-28 12:00:00,112.03,112.06,111.6,112.01,19274.0,100.6989,100.7258,100.3124,100.6809,19274.0
2019-03-28 12:30:00,112.03,112.37,112.0,112.32,32193.0,100.6989,101.0045,100.6719,100.9595,32193.0
2019-03-28 13:00:00,112.34,112.5,112.29,112.33,15732.0,100.9775,101.1213,100.9326,100.9685,15732.0
2019-03-28 13:30:00,112.33,112.76,112.28,112.73,22516.0,100.9685,101.355,100.9236,101.3281,22516.0
2019-03-28 14:00:00,112.75,112.75,112.62,112.72,19987.0,101.346,101.346,101.2292,101.3191,19987.0
2019-03-28 14:30:00,112.7,112.71,112.59,112.69,24189.0,101.3011,101.3101,101.2022,101.2921,24189.0
2019-03-28 15:00:00,112.67,113.02,112.66,113.0,29270.0,101.2741,101.5887,101.2651,101.5708,29270.0
2019-03-28 15:30:00,113.0,113.09,112.87,113.02,76721.0,101.5708,101.6517,101.4539,101.5887,76721.0
2019-03-29 09:30:00,113.49,113.69,113.25,113.43,13951.0,102.0112,102.191,101.7955,101.9573,13951.0
2019-03-29 10:00:00,113.43,113.78,113.28,113.5,9033.0,101.9573,102.2719,101.8224,102.0202,9033.0
2019-03-29 10:30:00,113.57,113.61,112.92,112.94,18948.0,102.0831,102.1191,101.4989,101.5168,18948.0
2019-03-29 11:00:00,112.96,113.14,112.78,112.84,7357.0,101.5348,101.6966,101.373,101.4269,7357.0
2019-03-29 11:30:00,112.87,112.91,112.69,112.77,10471.0,101.4539,101.4899,101.2921,101.364,10471.0
2019-03-29 12:00:00,112.77,113.08,112.63,113.01,43394.0,101.364,101.6427,101.2382,101.5797,43394.0
2019-03-29 12:30:00,113.02,113.16,112.93,113.14,8318.0,101.5887,101.7146,101.5078,101.6966,8318.0
2019-03-29 13:00:00,113.16,113.28,113.03,113.05,9500.0,101.7146,101.8224,101.5977,101.6157,9500.0
2019-03-29 13:30:00,113.06,113.2,113.06,113.16,5332.0,101.6247,101.7505,101.6247,101.7146,5332.0
2019-03-29 14:00:00,113.16,113.33,113.13,113.22,17514.0,101.7146,101.8674,101.6876,101.7685,17514.0
2019-03-29 14:30:00,113.21,113.38,113.13,113.32,21867.0,101.7595,101.9123,101.6876,101.8584,21867.0
2019-03-29 15:00:00,113.33,113.45,113.21,113.35,13572.0,101.8674,101.9752,101.7595,101.8854,13572.0
2019-03-29 15:30:00,113.36,113.36,112.91,113.0,97294.0,101.8943,101.8943,101.4899,101.5708,97294.0
2019-04-01 09:30:00,113.73,114.24,113.67,113.86,15326.0,102.2269,102.6853,102.173,102.3438,15326.0
2019-04-01 10:00:00,113.96,114.31,113.96,114.1,25247.0,102.4337,102.7483,102.4337,102.5595,25247.0
2019-04-01 10:30:00,114.12,114.17,113.64,113.7,22641.0,102.5775,102.6224,102.146,102.2,22641.0
2019-04-01 11:00:00,113.74,113.84,113.44,113.47,15633.0,102.2359,102.3258,101.9663,101.9932,15633.0
2019-04-01 11:30:00,113.45,113.53,113.26,113.4,11142.0,101.9752,102.0472,101.8045,101.9303,11142.0
2019-04-01 12:00:00,113.31,113.58,113.23,113.57,13480.0,101.8494,102.0921,101.7775,102.0831,13480.0
2019-04-01 12:30:00,113.55,113.62,113.46,113.56,10946.0,102.0651,102.1281,101.9842,102.0741,10946.0
2019-04-01 13:00:00,113.56,113.6,113.36,113.46,24530.0,102.0741,102.1101,101.8943,101.9842,24530.0
2019-04-01 13:30:00,113.44,113.49,113.37,113.41,10498.0,101.9663,102.0112,101.9033,101.9393,10498.0
2019-04-01 14:00:00,113.42,113.45,113.19,113.21,27945.0,101.9483,101.9752,101.7415,101.7595,27945.0
2019-04-01 14:30:00,113.27,113.4,113.07,113.16,29140.0,101.8135,101.9303,101.6337,101.7146,29140.0
2019-04-01 15:00:00,113.15,113.44,112.98,113.44,50347.0,101.7056,101.9663,101.5528,101.9663,50347.0
2019-04-01 15:30:00,113.43,113.79,113.25,113.69,77432.0,101.9573,102.2809,101.7955,102.191,77432.0
2019-04-02 09:30:00,113.73,114.09,112.95,114.09,26526.0,102.2269,102.5505,101.5258,102.5505,26526.0
2019-04-02 10:00:00,114.1,114.2,113.29,113.31,13775.0,102.5595,102.6494,101.8314,101.8494,13775.0
2019-04-02 10:30:00,113.36,113.37,112.84,112.88,20427.0,101.8943,101.9033,101.4269,101.4629,20427.0
2019-04-02 11:00:00,112.92,113.06,112.61,113.0,15676.0,101.4989,101.6247,101.2202,101.5708,15676.0
2019-04-02 11:30:00,113.06,113.39,112.95,113.32,18297.0,101.6247,101.9213,101.5258,101.8584,18297.0
2019-04-02 12:00:00,113.28,113.4,113.2,113.35,21259.0,101.8224,101.9303,101.7505,101.8854,21259.0
2019-04-02 12:30:00,113.41,113.43,113.16,113.23,9542.0,101.9393,101.9573,101.7146,101.7775,9542.0
2019-04-02 13:00:00,113.22,113.41,113.15,113.26,9797.0,101.7685,101.9393,101.7056,101.8045,9797.0
2019-04-02 13:30:00,113.24,113.41,113.19,113.19,11405.0,101.7865,101.9393,101.7415,101.7415,11405.0
2019-04-02 14:00:00,113.21,113.28,113.14,113.2,12498.0,101.7595,101.8224,101.6966,101.7505,12498.0
2019-04-02 14:30:00,113.18,113.23,113.06,113.13,14709.0,101.7326,101.7775,101.6247,101.6876,14709.0
2019-04-02 15:00:00,113.13,113.36,113.07,113.31,26223.0,101.6876,101.8943,101.6337,101.8494,26223.0
2019-04-02 15:30:00,113.33,113.47,113.04,113.09,82913.0,101.8674,101.9932,101.6067,101.6517,82913.0
2019-04-03 09:30:00,113.86,114.0,113.56,113.63,18429.0,102.3438,102.4696,102.0741,102.137,18429.0
2019-04-03 10:00:00,113.48,113.67,113.34,113.58,15593.0,102.0022,102.173,101.8764,102.0921,15593.0
2019-04-03 10:30:00,113.54,113.84,113.51,113.75,9711.0,102.0561,102.3258,102.0292,102.2449,9711.0
2019-04-03 11:00:00,113.75,113.95,113.68,113.81,10751.0,102.2449,102.4247,102.182,102.2988,10751.0
2019-04-03 11:30:00,113.81,114.03,113.76,114.03,4743.0,102.2988,102.4966,102.2539,102.4966,4743.0
2019-04-03 12:00:00,114.0,114.04,113.86,113.92,5943.0,102.4696,102.5056,102.3438,102.3977,5943.0
2019-04-03 12:30:00,113.92,114.02,113.8,113.85,5803.0,102.3977,102.4876,102.2898,102.3348,5803.0
2019-04-03 13:00:00,113.89,113.94,113.68,113.76,6425.0,102.3707,102.4157,102.182,102.2539,6425.0
2019-04-03 13:30:00,113.74,113.78,113.44,113.45,9279.0,102.2359,102.2719,101.9663,101.9752,9279.0
2019-04-03 14:00:00,113.34,113.48,113.29,113.48,10132.0,101.8764,102.0022,101.8314,102.0022,10132.0
2019-04-03 14:30:00,113.45,113.45,113.08,113.25,10172.0,101.9752,101.9752,101.6427,101.7955,10172.0
2019-04-03 15:00:00,113.24,113.33,113.02,113.06,19909.0,101.7865,101.8674,101.5887,101.6247,19909.0
2019-04-03 15:30:00,113.03,113.28,112.94,113.28,66480.0,101.5977,101.8224,101.5168,101.8224,66480.0
2019-04-04 09:30:00,113.23,113.5,112.75,113.25,20745.0,101.7775,102.0202,101.346,101.7955,20745.0
2019-04-04 10:00:00,113.23,113.64,113.23,113.48,15384.0,101.7775,102.146,101.7775,102.0022,15384.0
2019-04-04 10:30:00,113.52,113.68,113.29,113.64,17472.0,102.0382,102.182,101.8314,102.146,17472.0
2019-04-04 11:00:00,113.65,113.79,113.37,113.61,13599.0,102.155,102.2809,101.9033,102.1191,13599.0
2019-04-04 11:30:00,113.59,113.62,113.29,113.31,16304.0,102.1011,102.1281,101.8314,101.8494,16304.0
2019-04-04 12:00:00,113.28,113.51,113.19,113.3,21581.0,101.8224,102.0292,101.7415,101.8404,21581.0
2019-04-04 12:30:00,113.29,113.33,112.97,113.22,43314.0,101.8314,101.8674,101.5438,101.7685,43314.0
2019-04-04 13:00:00,113.21,113.32,113.09,113.15,9838.0,101.7595,101.8584,101.6517,101.7056,9838.0
2019-04-04 13:30:00,113.16,113.29,113.14,113.22,22584.0,101.7146,101.8314,101.6966,101.7685,22584.0
2019-04-04 14:00:00,113.18,113.35,113.18,113.29,13934.0,101.7326,101.8854,101.7326,101.8314,13934.0
2019-04-04 14:30:00,113.29,113.4,113.22,113.33,19146.0,101.8314,101.9303,101.7685,101.8674,19146.0
2019-04-04 15:00:00,113.33,113.39,113.22,113.28,23368.0,101.8674,101.9213,101.7685,101.8224,23368.0
2019-04-04 15:30:00,113.29,113.62,113.29,113.56,65700.0,101.8314,102.1281,101.8314,102.0741,65700.0
2019-04-05 09:30:00,113.65,114.21,113.28,114.2,15063.0,102.155,102.6584,101.8224,102.6494,15063.0
2019-04-05 10:00:00,114.14,114.37,114.09,114.33,5034.0,102.5955,102.8022,102.5505,102.7662,5034.0
2019-04-05 10:30:00,114.33,114.35,113.95,114.18,4520.0,102.7662,102.7842,102.4247,102.6314,4520.0
2019-04-05 11:00:00,114.24,114.27,113.99,113.99,2839.0,102.6853,102.7123,102.4606,102.4606,2839.0
2019-04-05 11:30:00,114.07,114.07,113.91,113.94,5660.0,102.5325,102.5325,102.3887,102.4157,5660.0
2019-04-05 12:00:00,113.92,114.12,113.86,113.98,7895.0,102.3977,102.5775,102.3438,102.4516,7895.0
2019-04-05 12:30:00,113.94,113.96,113.76,113.77,3701.0,102.4157,102.4337,102.2539,102.2629,3701.0
2019-04-05 13:00:00,113.78,113.91,113.62,113.66,5772.0,102.2719,102.3887,102.1281,102.164,5772.0
2019-04-05 13:30:00,113.64,113.97,113.62,113.97,6872.0,102.146,102.4426,102.1281,102.4426,6872.0
2019-04-05 14:00:00,113.95,113.97,113.68,113.82,6448.0,102.4247,102.4426,102.182,102.3078,6448.0
2019-04-05 14:30:00,113.85,113.88,113.68,113.88,7700.0,102.3348,102.3618,102.182,102.3618,7700.0
2019-04-05 15:00:00,113.86,113.94,113.81,113.91,16649.0,102.3438,102.4157,102.2988,102.3887,16649.0
2019-04-05 15:30:00,113.92,114.18,113.89,114.04,73754.0,102.3977,102.6314,102.3707,102.5056,73754.0
2019-04-08 09:30:00,113.24,113.25,112.34,112.94,25358.0,101.7865,101.7955,100.9775,101.5168,25358.0
2019-04-08 10:00:00,113.0,113.62,112.99,113.57,21088.0,101.5708,102.1281,101.5618,102.0831,21088.0
2019-04-08 10:30:00,113.61,113.79,113.17,113.34,23706.0,102.1191,102.2809,101.7236,101.8764,23706.0
2019-04-08 11:00:00,113.31,113.64,113.28,113.62,16480.0,101.8494,102.146,101.8224,102.1281,16480.0
2019-04-08 11:30:00,113.65,113.84,113.63,113.75,20700.0,102.155,102.3258,102.137,102.2449,20700.0
2019-04-08 12:00:00,113.77,113.82,113.59,113.82,15321.0,102.2629,102.3078,102.1011,102.3078,15321.0
2019-04-08 12:30:00,113.86,114.01,113.75,113.95,14463.0,102.3438,102.4786,102.2449,102.4247,14463.0
2019-04-08 13:00:00,113.93,114.06,113.86,114.01,10553.0,102.4067,102.5235,102.3438,102.4786,10553.0
2019-04-08 13:30:00,114.01,114.18,113.96,114.18,11598.0,102.4786,102.6314,102.4337,102.6314,11598.0
2019-04-08 14:00:00,114.15,114.2,114.0,114.06,13614.0,102.6044,102.6494,102.4696,102.5235,13614.0
2019-04-08 14:30:00,114.05,114.05,113.83,113.83,11901.0,102.5146,102.5146,102.3168,102.3168,11901.0
2019-04-08 15:00:00,113.82,113.9,113.77,113.84,32107.0,102.3078,102.3797,102.2629,102.3258,32107.0
2019-04-08 15:30:00,113.83,114.03,113.79,113.92,61424.0,102.3168,102.4966,102.2809,102.3977,61424.0
2019-04-09 09:30:00,113.34,113.42,112.5,113.1,21938.0,101.8764,101.9483,101.1213,101.6606,21938.0
2019-04-09 10:00:00,113.12,113.37,112.99,113.19,16352.0,101.6786,101.9033,101.5618,101.7415,16352.0
2019-04-09 10:30:00,113.15,113.15,112.86,113.06,20086.0,101.7056,101.7056,101.4449,101.6247,20086.0
2019-04-09 11:00:00,113.05,113.24,112.97,113.0,10332.0,101.6157,101.7865,101.5438,101.5708,10332.0
2019-04-09 11:30:00,113.02,113.15,112.91,113.15,15072.0,101.5887,101.7056,101.4899,101.7056,15072.0
2019-04-09 12:00:00,113.13,113.43,113.08,113.34,9138.0,101.6876,101.9573,101.6427,101.8764,9138.0
2019-04-09 12:30:00,113.35,113.35,113.1,113.1,8301.0,101.8854,101.8854,101.6606,101.6606,8301.0
2019-04-09 13:00:00,113.11,113.17,113.08,113.15,10091.0,101.6696,101.7236,101.6427,101.7056,10091.0
2019-04-09 13:30:00,113.12,113.14,113.03,113.12,7000.0,101.6786,101.6966,101.5977,101.6786,7000.0
2019-04-09 14:00:00,113.14,113.14,112.99,113.08,14334.0,101.6966,101.6966,101.5618,101.6427,14334.0
2019-04-09 14:30:00,113.07,113.11,112.73,112.76,15710.0,101.6337,101.6696,101.3281,101.355,15710.0
2019-04-09 15:00:00,112.77,112.92,112.67,112.77,27833.0,101.364,101.4989,101.2741,101.364,27833.0
2019-04-09 15:30:00,112.77,112.87,112.51,112.64,113108.0,101.364,101.4539,101.1303,101.2472,113108.0
2019-04-10 09:30:00,112.74,113.09,112.27,113.04,13501.0,101.3371,101.6517,100.9146,101.6067,13501.0
2019-04-10 10:00:00,113.05,113.06,112.65,112.73,11902.0,101.6157,101.6247,101.2562,101.3281,11902.0
2019-04-10 10:30:00,112.73,112.92,112.71,112.89,13693.0,101.3281,101.4989,101.3101,101.4719,13693.0
2019-04-10 11:00:00,112.92,113.11,112.92,112.96,13173.0,101.4989,101.6696,101.4989,101.5348,13173.0
2019-04-10 11:30:00,112.99,113.37,112.99,113.35,18285.0,101.5618,101.9033,101.5618,101.8854,18285.0
2019-04-10 12:00:00,113.42,113.46,113.31,113.37,11805.0,101.9483,101.9842,101.8494,101.9033,11805.0
2019-04-10 12:30:00,113.36,113.41,113.11,113.19,13487.0,101.8943,101.9393,101.6696,101.7415,13487.0
2019-04-10 13:00:00,113.24,113.25,113.12,113.25,9695.0,101.7865,101.7955,101.6786,101.7955,9695.0
2019-04-10 13:30:00,113.24,113.35,113.21,113.3,10275.0,101.7865,101.8854,101.7595,101.8404,10275.0
2019-04-10 14:00:00,113.34,113.52,113.18,113.36,24992.0,101.8764,102.0382,101.7326,101.8943,24992.0
2019-04-10 14:30:00,113.38,113.66,113.33,113.63,18604.0,101.9123,102.164,101.8674,102.137,18604.0
2019-04-10 15:00:00,113.67,114.02,113.67,113.93,30985.0,102.173,102.4876,102.173,102.4067,30985.0
2019-04-10 15:30:00,113.92,114.03,113.63,113.76,79119.0,102.3977,102.4966,102.137,102.2539,79119.0
2019-04-11 09:30:00,114.08,114.14,113.66,114.05,7471.0,102.5415,102.5955,102.164,102.5146,7471.0
2019-04-11 10:00:00,114.13,114.35,113.98,114.21,7268.0,102.5865,102.7842,102.4516,102.6584,7268.0
2019-04-11 10:30:00,114.18,114.31,114.09,114.2,15059.0,102.6314,102.7483,102.5505,102.6494,15059.0
2019-04-11 11:00:00,114.21,114.51,114.15,114.44,10484.0,102.6584,102.928,102.6044,102.8651,10484.0
2019-04-11 11:30:00,114.41,114.42,113.96,114.1,10751.0,102.8381,102.8471,102.4337,102.5595,10751.0
2019-04-11 12:00:00,114.09,114.2,114.01,114.04,9495.0,102.5505,102.6494,102.4786,102.5056,9495.0
2019-04-11 12:30:00,114.01,114.23,113.99,114.23,5220.0,102.4786,102.6764,102.4606,102.6764,5220.0
2019-04-11 13:00:00,114.25,114.38,114.25,114.33,4020.0,102.6943,102.8112,102.6943,102.7662,4020.0
2019-04-11 13:30:00,114.25,114.25,114.09,114.22,5645.0,102.6943,102.6943,102.5505,102.6674,5645.0
2019-04-11 14:00:00,114.25,114.28,113.92,113.92,8440.0,102.6943,102.7213,102.3977,102.3977,8440.0
2019-04-11 14:30:00,113.94,114.0,113.88,113.94,11209.0,102.4157,102.4696,102.3618,102.4157,11209.0
2019-04-11 15:00:00,113.92,114.2,113.91,114.16,10615.0,102.3977,102.6494,102.3887,102.6134,10615.0
2019-04-11 15:30:00,114.15,114.47,114.15,114.35,37984.0,102.6044,102.8921,102.6044,102.7842,37984.0
2019-04-12 09:30:00,114.89,115.56,114.55,115.52,50816.0,103.2696,103.8718,102.964,103.8359,50816.0
2019-04-12 10:00:00,115.58,115.59,115.32,115.51,18376.0,103.8898,103.8988,103.6561,103.8269,18376.0
2019-04-12 10:30:00,115.51,115.67,115.35,115.37,24010.0,103.8269,103.9707,103.6831,103.701,24010.0
2019-04-12 11:00:00,115.38,115.38,115.2,115.33,17483.0,103.71,103.71,103.5482,103.6651,17483.0
2019-04-12 11:30:00,115.32,115.39,115.13,115.3,12700.0,103.6561,103.719,103.4853,103.6381,12700.0
2019-04-12 12:00:00,115.28,115.69,115.24,115.69,15914.0,103.6202,103.9887,103.5842,103.9887,15914.0
2019-04-12 12:30:00,115.75,115.88,115.66,115.86,17177.0,104.0426,104.1595,103.9617,104.1415,17177.0
2019-04-12 13:00:00,115.87,115.87,115.74,115.81,8560.0,104.1505,104.1505,104.0336,104.0965,8560.0
2019-04-12 13:30:00,115.79,115.89,115.72,115.72,25626.0,104.0786,104.1685,104.0156,104.0156,25626.0
2019-04-12 14:00:00,115.71,115.92,115.71,115.92,15679.0,104.0067,104.1954,104.0067,104.1954,15679.0
2019-04-12 14:30:00,115.95,116.07,115.86,116.05,19498.0,104.2224,104.3302,104.1415,104.3123,19498.0
2019-04-12 15:00:00,116.07,116.26,115.99,116.25,54678.0,104.3302,104.501,104.2583,104.492,54678.0
2019-04-12 15:30:00,116.26,116.44,116.21,116.31,90088.0,104.501,104.6628,104.4561,104.546,90088.0
2019-04-15 09:30:00,116.35,117.0,115.97,116.19,59826.0,104.5819,105.1662,104.2404,104.4381,59826.0
2019-04-15 10:00:00,116.15,116.31,116.08,116.29,28586.0,104.4022,104.546,104.3392,104.528,28586.0
2019-04-15 10:30:00,116.3,116.48,116.27,116.48,39423.0,104.537,104.6988,104.51,104.6988,39423.0
2019-04-15 11:00:00,116.49,116.53,116.38,116.45,46557.0,104.7078,104.7437,104.6089,104.6718,46557.0
2019-04-15 11:30:00,116.39,116.39,116.06,116.06,12137.0,104.6179,104.6179,104.3213,104.3213,12137.0
2019-04-15 12:00:00,116.08,116.18,115.92,116.13,20209.0,104.3392,104.4291,104.1954,104.3842,20209.0
2019-04-15 12:30:00,116.13,116.16,116.01,116.14,10480.0,104.3842,104.4111,104.2763,104.3932,10480.0
2019-04-15 13:00:00,116.16,116.29,116.13,116.22,14478.0,104.4111,104.528,104.3842,104.4651,14478.0
2019-04-15 13:30:00,116.24,116.34,116.14,116.32,16860.0,104.4831,104.5729,104.3932,104.555,16860.0
2019-04-15 14:00:00,116.28,116.29,116.02,116.02,10517.0,104.519,104.528,104.2853,104.2853,10517.0
2019-04-15 14:30:00,116.04,116.06,115.9,116.06,14414.0,104.3033,104.3213,104.1774,104.3213,14414.0
2019-04-15 15:00:00,116.06,116.16,116.0,116.09,22216.0,104.3213,104.4111,104.2673,104.3482,22216.0
2019-04-15 15:30:00,116.11,116.19,116.01,116.03,60603.0,104.3662,104.4381,104.2763,104.2943,60603.0
2019-04-16 09:30:00,115.83,115.83,114.51,114.82,24991.0,104.1145,104.1145,102.928,103.2067,24991.0
2019-04-16 10:00:00,114.83,114.98,114.51,114.56,24954.0,103.2157,103.3505,102.928,102.973,24954.0
2019-04-16 10:30:00,114.45,114.56,114.21,114.52,30634.0,102.8741,102.973,102.6584,102.937,30634.0
2019-04-16 11:00:00,114.46,114.78,114.45,114.74,33335.0,102.8831,103.1707,102.8741,103.1348,33335.0
2019-04-16 11:30:00,114.69,115.16,114.62,115.11,9444.0,103.0898,103.5123,103.0269,103.4673,9444.0
2019-04-16 12:00:00,115.08,115.28,115.05,115.22,6883.0,103.4404,103.6202,103.4134,103.5662,6883.0
2019-04-16 12:30:00,115.2,115.4,115.19,115.36,9651.0,103.5482,103.728,103.5393,103.6921,9651.0
2019-04-16 13:00:00,115.39,115.47,115.35,115.42,6840.0,103.719,103.7909,103.6831,103.746,6840.0
2019-04-16 13:30:00,115.41,115.61,115.37,115.56,8726.0,103.737,103.9168,103.701,103.8718,8726.0
2019-04-16 14:00:00,115.56,115.62,115.46,115.62,16199.0,103.8718,103.9258,103.7819,103.9258,16199.0
2019-04-16 14:30:00,115.65,116.07,115.65,116.04,18698.0,103.9527,104.3302,103.9527,104.3033,18698.0
2019-04-16 15:00:00,116.04,116.32,116.04,116.27,32345.0,104.3033,104.555,104.3033,104.51,32345.0
2019-04-16 15:30:00,116.3,116.38,115.91,116.38,54211.0,104.537,104.6089,104.1864,104.6089,54211.0
2019-04-17 09:30:00,116.83,116.84,115.94,115.94,32330.0,105.0134,105.0224,104.2134,104.2134,32330.0
2019-04-17 10:00:00,115.86,115.86,114.72,114.93,17015.0,104.1415,104.1415,103.1168,103.3056,17015.0
2019-04-17 10:30:00,114.98,115.12,114.35,114.45,19668.0,103.3505,103.4763,102.7842,102.8741,19668.0
2019-04-17 11:00:00,114.45,114.79,114.45,114.55,14008.0,102.8741,103.1797,102.8741,102.964,14008.0
2019-04-17 11:30:00,114.52,114.67,114.29,114.33,24595.0,102.937,103.0718,102.7303,102.7662,24595.0
2019-04-17 12:00:00,114.27,114.42,113.97,114.22,15633.0,102.7123,102.8471,102.4426,102.6674,15633.0
2019-04-17 12:30:00,114.18,114.19,113.88,113.96,18031.0,102.6314,102.6404,102.3618,102.4337,18031.0
2019-04-17 13:00:00,113.95,114.03,113.66,113.68,18133.0,102.4247,102.4966,102.164,102.182,18133.0
2019-04-17 13:30:00,113.72,113.9,113.46,113.65,23762.0,102.2179,102.3797,101.9842,102.155,23762.0
2019-04-17 14:00:00,113.61,113.69,113.35,113.35,11255.0,102.1191,102.191,101.8854,101.8854,11255.0
2019-04-17 14:30:00,113.4,113.76,113.4,113.71,12209.0,101.9303,102.2539,101.9303,102.2089,12209.0
2019-04-17 15:00:00,113.74,113.84,113.49,113.6,14530.0,102.2359,102.3258,102.0112,102.1101,14530.0
2019-04-17 15:30:00,113.6,113.73,113.41,113.63,62785.0,102.1101,102.2269,101.9393,102.137,62785.0
2019-04-18 09:30:00,112.51,113.29,111.99,113.1,62148.0,101.1303,101.8314,100.6629,101.6606,62148.0
2019-04-18 10:00:00,113.15,113.54,113.1,113.45,22419.0,101.7056,102.0561,101.6606,101.9752,22419.0
2019-04-18 10:30:00,113.49,113.54,112.52,113.06,67590.0,102.0112,102.0561,101.1393,101.6247,67590.0
2019-04-18 11:00:00,113.06,113.24,112.87,113.02,23730.0,101.6247,101.7865,101.4539,101.5887,23730.0
2019-04-18 11:30:00,113.05,113.45,113.02,113.45,15450.0,101.6157,101.9752,101.5887,101.9752,15450.0
2019-04-18 12:00:00,113.48,113.87,113.43,113.67,37299.0,102.0022,102.3528,101.9573,102.173,37299.0
2019-04-18 12:30:00,113.67,113.83,113.67,113.67,11712.0,102.173,102.3168,102.173,102.173,11712.0
2019-04-18 13:00:00,113.67,113.76,113.5,113.6,27144.0,102.173,102.2539,102.0202,102.1101,27144.0
2019-04-18 13:30:00,113.61,113.81,113.48,113.71,14765.0,102.1191,102.2988,102.0022,102.2089,14765.0
2019-04-18 14:00:00,113.68,113.81,113.64,113.66,18396.0,102.182,102.2988,102.146,102.164,18396.0
2019-04-18 14:30:00,113.66,113.75,113.61,113.7,23159.0,102.164,102.2449,102.1191,102.2,23159.0
2019-04-18 15:00:00,113.7,113.71,113.57,113.68,21123.0,102.2,102.2089,102.0831,102.182,21123.0
2019-04-18 15:30:00,113.66,113.66,113.33,113.37,107686.0,102.164,102.164,101.8674,101.9033,107686.0
2019-04-22 09:30:00,113.25,113.77,113.22,113.53,11750.0,101.7955,102.2629,101.7685,102.0472,11750.0
2019-04-22 10:00:00,113.49,113.52,112.83,112.94,9807.0,102.0112,102.0382,101.418,101.5168,9807.0
2019-04-22 10:30:00,112.92,113.37,112.92,113.31,12537.0,101.4989,101.9033,101.4989,101.8494,12537.0
2019-04-22 11:00:00,113.26,113.39,113.12,113.38,8375.0,101.8045,101.9213,101.6786,101.9123,8375.0
2019-04-22 11:30:00,113.37,113.56,113.32,113.5,12041.0,101.9033,102.0741,101.8584,102.0202,12041.0
2019-04-22 12:00:00,113.52,113.52,113.36,113.41,9237.0,102.0382,102.0382,101.8943,101.9393,9237.0
2019-04-22 12:30:00,113.41,113.45,113.36,113.42,7133.0,101.9393,101.9752,101.8943,101.9483,7133.0
2019-04-22 13:00:00,113.41,113.42,113.34,113.37,7613.0,101.9393,101.9483,101.8764,101.9033,7613.0
2019-04-22 13:30:00,113.39,113.43,113.31,113.39,12745.0,101.9213,101.9573,101.8494,101.9213,12745.0
2019-04-22 14:00:00,113.42,113.75,113.39,113.71,14296.0,101.9483,102.2449,101.9213,102.2089,14296.0
2019-04-22 14:30:00,113.69,113.78,113.63,113.71,10959.0,102.191,102.2719,102.137,102.2089,10959.0
2019-04-22 15:00:00,113.7,113.95,113.64,113.93,13788.0,102.2,102.4247,102.146,102.4067,13788.0
2019-04-22 15:30:00,113.93,114.0,113.83,113.91,83702.0,102.4067,102.4696,102.3168,102.3887,83702.0
2019-04-23 09:30:00,114.14,114.46,113.65,114.34,17281.0,102.5955,102.8831,102.155,102.7752,17281.0
2019-04-23 10:00:00,114.36,114.6,114.36,114.5,15070.0,102.7932,103.0089,102.7932,102.919,15070.0
2019-04-23 10:30:00,114.51,115.03,114.41,114.99,32412.0,102.928,103.3954,102.8381,103.3595,32412.0
2019-04-23 11:00:00,114.95,115.19,114.9,115.19,22329.0,103.3235,103.5393,103.2786,103.5393,22329.0
2019-04-23 11:30:00,115.16,115.41,115.13,115.39,15770.0,103.5123,103.737,103.4853,103.719,15770.0
2019-04-23 12:00:00,115.43,115.72,115.41,115.65,14209.0,103.755,104.0156,103.737,103.9527,14209.0
2019-04-23 12:30:00,115.63,115.88,115.6,115.74,12954.0,103.9348,104.1595,103.9078,104.0336,12954.0
2019-04-23 13:00:00,115.75,115.95,115.75,115.94,10183.0,104.0426,104.2224,104.0426,104.2134,10183.0
2019-04-23 13:30:00,115.91,116.06,115.78,115.94,16727.0,104.1864,104.3213,104.0696,104.2134,16727.0
2019-04-23 14:00:00,115.94,116.07,115.89,116.04,15850.0,104.2134,104.3302,104.1685,104.3033,15850.0
2019-04-23 14:30:00,116.02,116.02,115.88,115.93,23501.0,104.2853,104.2853,104.1595,104.2044,23501.0
2019-04-23 15:00:00,115.89,116.0,115.67,115.73,26146.0,104.1685,104.2673,103.9707,104.0246,26146.0
2019-04-23 15:30:00,115.7,116.08,115.63,115.99,90657.0,103.9977,104.3392,103.9348,104.2583,90657.0
2019-04-24 09:30:00,112.78,112.78,110.34,111.65,76705.0,101.373,101.373,99.1798,100.3573,76705.0
2019-04-24 10:00:00,111.65,112.56,111.62,112.2,122597.0,100.3573,101.1753,100.3303,100.8517,122597.0
2019-04-24 10:30:00,112.16,112.46,111.95,111.99,62997.0,100.8157,101.0854,100.627,100.6629,62997.0
2019-04-24 11:00:00,112.02,112.51,111.53,111.83,56979.0,100.6899,101.1303,100.2494,100.5191,56979.0
2019-04-24 11:30:00,111.83,112.22,111.53,111.62,58166.0,100.5191,100.8697,100.2494,100.3303,58166.0
2019-04-24 12:00:00,111.62,112.28,111.54,112.12,37269.0,100.3303,100.9236,100.2584,100.7798,37269.0
2019-04-24 12:30:00,112.13,112.93,112.12,112.82,33193.0,100.7888,101.5078,100.7798,101.409,33193.0
2019-04-24 13:00:00,112.8,112.88,112.1,112.87,49066.0,101.391,101.4629,100.7618,101.4539,49066.0
2019-04-24 13:30:00,112.84,113.14,112.54,112.68,53626.0,101.4269,101.6966,101.1573,101.2831,53626.0
2019-04-24 14:00:00,112.65,112.78,111.91,111.94,50074.0,101.2562,101.373,100.591,100.618,50074.0
2019-04-24 14:30:00,111.93,112.31,111.52,112.28,99539.0,100.609,100.9505,100.2405,100.9236,99539.0
2019-04-24 15:00:00,112.27,112.27,111.53,111.57,79780.0,100.9146,100.9146,100.2494,100.2854,79780.0
2019-04-24 15:30:00,111.57,111.65,110.69,110.78,192324.0,100.2854,100.3573,99.4944,99.5753,192324.0
2019-04-25 09:30:00,109.92,110.06,108.29,108.88,36864.0,98.8023,98.9281,97.3371,97.8675,36864.0
2019-04-25 10:00:00,108.94,108.96,108.28,108.41,55914.0,97.9214,97.9394,97.3282,97.445,55914.0
2019-04-25 10:30:00,108.39,108.92,108.37,108.5,40745.0,97.427,97.9034,97.4091,97.5259,40745.0
2019-04-25 11:00:00,108.53,108.61,108.19,108.54,54692.0,97.5529,97.6248,97.2473,97.5619,54692.0
2019-04-25 11:30:00,108.53,108.83,108.37,108.51,66733.0,97.5529,97.8225,97.4091,97.5349,66733.0
2019-04-25 12:00:00,108.52,108.55,108.19,108.23,32269.0,97.5439,97.5708,97.2473,97.2832,32269.0
2019-04-25 12:30:00,108.21,108.42,108.19,108.42,17347.0,97.2652,97.454,97.2473,97.454,17347.0
2019-04-25 13:00:00,108.43,108.51,108.07,108.26,23838.0,97.463,97.5349,97.1394,97.3102,23838.0
2019-04-25 13:30:00,108.29,108.37,108.16,108.29,19989.0,97.3371,97.4091,97.2203,97.3371,19989.0
2019-04-25 14:00:00,108.31,108.48,108.3,108.36,17546.0,97.3551,97.5079,97.3461,97.4001,17546.0
2019-04-25 14:30:00,108.36,108.37,107.89,108.05,57342.0,97.4001,97.4091,96.9776,97.1214,57342.0
2019-04-25 15:00:00,108.04,108.04,107.68,107.89,39761.0,97.1124,97.1124,96.7888,96.9776,39761.0
2019-04-25 15:30:00,107.91,108.6,107.81,108.42,142874.0,96.9956,97.6158,96.9057,97.454,142874.0
2019-04-26 09:30:00,108.88,109.46,108.53,108.62,52921.0,97.8675,98.3888,97.5529,97.6338,52921.0
2019-04-26 10:00:00,108.67,109.04,108.46,108.99,29320.0,97.6787,98.0113,97.49,97.9663,29320.0
2019-04-26 10:30:00,108.99,109.66,108.93,109.66,19251.0,97.9663,98.5686,97.9124,98.5686,19251.0
2019-04-26 11:00:00,109.72,110.39,109.65,110.3,14917.0,98.6225,99.2247,98.5596,99.1438,14917.0
2019-04-26 11:30:00,110.29,110.3,109.88,110.12,12086.0,99.1349,99.1438,98.7663,98.9821,12086.0
2019-04-26 12:00:00,110.12,110.18,109.89,109.99,23596.0,98.9821,99.036,98.7753,98.8652,23596.0
2019-04-26 12:30:00,109.95,109.96,109.64,109.67,8171.0,98.8292,98.8382,98.5506,98.5776,8171.0
2019-04-26 13:00:00,109.61,109.62,109.23,109.31,18291.0,98.5236,98.5326,98.1821,98.254,18291.0
2019-04-26 13:30:00,109.31,109.54,109.28,109.44,14214.0,98.254,98.4607,98.227,98.3708,14214.0
2019-04-26 14:00:00,109.42,109.42,109.05,109.05,26855.0,98.3529,98.3529,98.0203,98.0203,26855.0
2019-04-26 14:30:00,109.06,109.21,109.05,109.2,14786.0,98.0293,98.1641,98.0203,98.1551,14786.0
2019-04-26 15:00:00,109.21,109.26,108.93,109.08,26444.0,98.1641,98.209,97.9124,98.0472,26444.0
2019-04-26 15:30:00,109.1,109.34,109.01,109.18,114785.0,98.0652,98.2809,97.9843,98.1371,114785.0
2019-04-29 09:30:00,109.18,109.95,108.68,109.7,23886.0,98.1371,98.8292,97.6877,98.6045,23886.0
2019-04-29 10:00:00,109.67,109.71,109.19,109.71,21044.0,98.5776,98.6135,98.1461,98.6135,21044.0
2019-04-29 10:30:00,109.75,109.79,109.35,109.45,23673.0,98.6495,98.6854,98.2899,98.3798,23673.0
2019-04-29 11:00:00,109.46,109.53,109.11,109.31,17368.0,98.3888,98.4517,98.0742,98.254,17368.0
2019-04-29 11:30:00,109.33,109.71,109.32,109.52,25788.0,98.272,98.6135,98.263,98.4427,25788.0
2019-04-29 12:00:00,109.49,109.54,109.34,109.5,11048.0,98.4158,98.4607,98.2809,98.4248,11048.0
2019-04-29 12:30:00,109.5,109.61,109.4,109.5,14456.0,98.4248,98.5236,98.3349,98.4248,14456.0
2019-04-29 13:00:00,109.41,109.52,109.33,109.4,13780.0,98.3439,98.4427,98.272,98.3349,13780.0
2019-04-29 13:30:00,109.4,109.54,109.33,109.37,11398.0,98.3349,98.4607,98.272,98.3079,11398.0
2019-04-29 14:00:00,109.41,109.45,109.26,109.42,14953.0,98.3439,98.3798,98.209,98.3529,14953.0
2019-04-29 14:30:00,109.42,109.62,109.36,109.5,25790.0,98.3529,98.5326,98.2989,98.4248,25790.0
2019-04-29 15:00:00,109.46,109.83,109.42,109.82,24702.0,98.3888,98.7214,98.3529,98.7124,24702.0
2019-04-29 15:30:00,109.8,109.9,109.6,109.61,88007.0,98.6944,98.7843,98.5146,98.5236,88007.0
2019-04-30 09:30:00,109.81,110.0,109.28,109.28,21779.0,98.7034,98.8742,98.227,98.227,21779.0
2019-04-30 10:00:00,109.38,109.64,109.14,109.52,15146.0,98.3169,98.5506,98.1012,98.4427,15146.0
2019-04-30 10:30:00,109.52,110.44,109.52,110.31,20162.0,98.4427,99.2697,98.4427,99.1528,20162.0
2019-04-30 11:00:00,110.31,110.36,109.89,110.32,14903.0,99.1528,99.1978,98.7753,99.1618,14903.0
2019-04-30 11:30:00,110.3,110.55,110.29,110.4,14825.0,99.1438,99.3686,99.1349,99.2337,14825.0
2019-04-30 12:00:00,110.43,110.6,110.4,110.55,12429.0,99.2607,99.4135,99.2337,99.3686,12429.0
2019-04-30 12:30:00,110.57,110.59,110.45,110.46,16450.0,99.3865,99.4045,99.2787,99.2877,16450.0
2019-04-30 13:00:00,110.5,110.7,110.5,110.5,43088.0,99.3236,99.5034,99.3236,99.3236,43088.0
2019-04-30 13:30:00,110.53,110.71,110.49,110.67,15190.0,99.3506,99.5124,99.3146,99.4764,15190.0
2019-04-30 14:00:00,110.68,110.71,110.56,110.6,14410.0,99.4854,99.5124,99.3775,99.4135,14410.0
2019-04-30 14:30:00,110.59,110.66,110.45,110.64,16253.0,99.4045,99.4674,99.2787,99.4495,16253.0
2019-04-30 15:00:00,110.67,110.73,110.52,110.52,24340.0,99.4764,99.5304,99.3416,99.3416,24340.0
2019-04-30 15:30:00,110.53,110.93,110.51,110.67,113797.0,99.3506,99.7101,99.3326,99.4764,113797.0
2019-05-01 09:30:00,110.62,110.76,109.79,109.79,17974.0,99.4315,99.5573,98.6854,98.6854,17974.0
2019-05-01 10:00:00,109.79,109.79,108.85,108.95,11539.0,98.6854,98.6854,97.8405,97.9304,11539.0
2019-05-01 10:30:00,108.94,109.08,108.65,109.08,10658.0,97.9214,98.0472,97.6607,98.0472,10658.0
2019-05-01 11:00:00,109.1,109.43,109.04,109.39,11726.0,98.0652,98.3618,98.0113,98.3259,11726.0
2019-05-01 11:30:00,109.39,109.87,109.38,109.55,11113.0,98.3259,98.7573,98.3169,98.4697,11113.0
2019-05-01 12:00:00,109.58,109.58,109.07,109.1,15206.0,98.4967,98.4967,98.0383,98.0652,15206.0
2019-05-01 12:30:00,109.07,109.1,108.84,109.01,8361.0,98.0383,98.0652,97.8315,97.9843,8361.0
2019-05-01 13:00:00,109.09,109.23,109.02,109.2,8745.0,98.0562,98.1821,97.9933,98.1551,8745.0
2019-05-01 13:30:00,109.22,109.74,109.19,109.68,11888.0,98.1731,98.6405,98.1461,98.5866,11888.0
2019-05-01 14:00:00,109.74,110.0,109.62,109.68,11516.0,98.6405,98.8742,98.5326,98.5866,11516.0
2019-05-01 14:30:00,109.65,109.71,108.98,109.25,17426.0,98.5596,98.6135,97.9574,98.2,17426.0
2019-05-01 15:00:00,109.22,109.28,108.85,108.97,24160.0,98.1731,98.227,97.8405,97.9484,24160.0
2019-05-01 15:30:00,108.95,109.12,108.5,108.52,83513.0,97.9304,98.0832,97.5259,97.5439,83513.0
2019-05-02 09:30:00,108.62,109.72,108.02,109.31,19737.0,97.6338,98.6225,97.0945,98.254,19737.0
2019-05-02 10:00:00,109.34,109.37,108.64,109.16,29711.0,98.2809,98.3079,97.6517,98.1192,29711.0
2019-05-02 10:30:00,109.26,109.43,108.69,108.7,17225.0,98.209,98.3618,97.6967,97.7057,17225.0
2019-05-02 11:00:00,108.73,108.92,108.1,108.29,9602.0,97.7326,97.9034,97.1664,97.3371,9602.0
2019-05-02 11:30:00,108.27,108.55,108.14,108.45,12582.0,97.3192,97.5708,97.2023,97.481,12582.0
2019-05-02 12:00:00,108.47,108.74,108.28,108.65,11372.0,97.4989,97.7416,97.3282,97.6607,11372.0
2019-05-02 12:30:00,108.68,109.19,108.66,109.11,14773.0,97.6877,98.1461,97.6697,98.0742,14773.0
2019-05-02 13:00:00,109.13,109.48,108.92,109.33,26036.0,98.0922,98.4068,97.9034,98.272,26036.0
2019-05-02 13:30:00,109.33,109.45,109.21,109.32,9750.0,98.272,98.3798,98.1641,98.263,9750.0
2019-05-02 14:00:00,109.27,109.37,109.21,109.25,11142.0,98.218,98.3079,98.1641,98.2,11142.0
2019-05-02 14:30:00,109.26,109.32,108.87,108.98,10031.0,98.209,98.263,97.8585,97.9574,10031.0
2019-05-02 15:00:00,109.0,109.26,108.98,109.16,16669.0,97.9753,98.209,97.9574,98.1192,16669.0
2019-05-02 15:30:00,109.18,109.62,109.09,109.59,62447.0,98.1371,98.5326,98.0562,98.5057,62447.0
2019-05-03 09:30:00,110.18,110.95,110.18,110.95,8503.0,99.036,99.7281,99.036,99.7281,8503.0
2019-05-03 10:00:00,110.83,111.0,110.6,110.72,15498.0,99.6202,99.773,99.4135,99.5214,15498.0
2019-05-03 10:30:00,110.81,111.0,110.62,111.0,7884.0,99.6023,99.773,99.4315,99.773,7884.0
2019-05-03 11:00:00,111.06,111.17,110.85,110.98,11009.0,99.827,99.9259,99.6382,99.7551,11009.0
2019-05-03 11:30:00,110.98,111.42,110.86,111.39,23228.0,99.7551,100.1506,99.6472,100.1236,23228.0
2019-05-03 12:00:00,111.38,111.5,111.28,111.4,10192.0,100.1146,100.2225,100.0247,100.1326,10192.0
2019-05-03 12:30:00,111.42,111.48,111.19,111.27,6713.0,100.1506,100.2045,99.9438,100.0157,6713.0
2019-05-03 13:00:00,111.24,111.43,111.19,111.43,8054.0,99.9888,100.1596,99.9438,100.1596,8054.0
2019-05-03 13:30:00,111.43,111.57,111.39,111.44,11310.0,100.1596,100.2854,100.1236,100.1685,11310.0
2019-05-03 14:00:00,111.44,111.53,111.36,111.41,15118.0,100.1685,100.2494,100.0966,100.1416,15118.0
2019-05-03 14:30:00,111.44,111.53,111.28,111.31,10007.0,100.1685,100.2494,100.0247,100.0517,10007.0
2019-05-03 15:00:00,111.28,111.49,111.2,111.49,8021.0,100.0247,100.2135,99.9528,100.2135,8021.0
2019-05-03 15:30:00,111.49,111.55,111.35,111.4,32260.0,100.2135,100.2674,100.0876,100.1326,32260.0
2019-05-06 09:30:00,110.0,110.28,109.06,109.92,32513.0,98.8742,99.1259,98.0293,98.8023,32513.0
2019-05-06 10:00:00,109.9,110.28,109.78,109.83,7673.0,98.7843,99.1259,98.6764,98.7214,7673.0
2019-05-06 10:30:00,109.73,110.26,109.57,110.26,9300.0,98.6315,99.1079,98.4877,99.1079,9300.0
2019-05-06 11:00:00,110.31,110.49,110.11,110.33,12800.0,99.1528,99.3146,98.9731,99.1708,12800.0
2019-05-06 11:30:00,110.36,110.4,109.52,109.58,15390.0,99.1978,99.2337,98.4427,98.4967,15390.0
2019-05-06 12:00:00,109.6,109.7,109.23,109.48,14175.0,98.5146,98.6045,98.1821,98.4068,14175.0
2019-05-06 12:30:00,109.59,109.65,109.45,109.6,9020.0,98.5057,98.5596,98.3798,98.5146,9020.0
2019-05-06 13:00:00,109.59,109.73,109.44,109.49,9589.0,98.5057,98.6315,98.3708,98.4158,9589.0
2019-05-06 13:30:00,109.5,109.52,109.3,109.3,12104.0,98.4248,98.4427,98.245,98.245,12104.0
2019-05-06 14:00:00,109.31,109.65,109.23,109.65,16058.0,98.254,98.5596,98.1821,98.5596,16058.0
2019-05-06 14:30:00,109.63,109.93,109.6,109.67,13950.0,98.5416,98.8113,98.5146,98.5776,13950.0
2019-05-06 15:00:00,109.7,109.7,109.3,109.45,22488.0,98.6045,98.6045,98.245,98.3798,22488.0
2019-05-06 15:30:00,109.45,109.54,109.22,109.41,66672.0,98.3798,98.4607,98.1731,98.3439,66672.0
2019-05-07 09:30:00,108.3,108.41,107.04,107.47,58386.0,97.3461,97.445,96.2136,96.6001,58386.0
2019-05-07 10:00:00,107.55,107.88,106.91,107.7,34968.0,96.672,96.9686,96.0967,96.8068,34968.0
2019-05-07 10:30:00,107.74,107.78,107.07,107.27,52618.0,96.8428,96.8787,96.2405,96.4203,52618.0
2019-05-07 11:00:00,107.24,107.42,106.92,107.26,46414.0,96.3933,96.5551,96.1057,96.4113,46414.0
2019-05-07 11:30:00,107.28,107.62,106.73,107.01,32995.0,96.4293,96.7349,95.9349,96.1866,32995.0
2019-05-07 12:00:00,107.02,107.39,106.83,107.33,18740.0,96.1956,96.5282,96.0248,96.4742,18740.0
2019-05-07 12:30:00,107.34,107.5,107.22,107.27,20613.0,96.4832,96.627,96.3754,96.4203,20613.0
2019-05-07 13:00:00,107.23,107.23,106.62,106.68,21673.0,96.3844,96.3844,95.8361,95.89,21673.0
2019-05-07 13:30:00,106.66,107.01,106.28,106.72,51766.0,95.872,96.1866,95.5304,95.9259,51766.0
2019-05-07 14:00:00,106.7,106.9,106.55,106.59,25048.0,95.908,96.0877,95.7731,95.8091,25048.0
2019-05-07 14:30:00,106.61,106.8,106.45,106.65,31873.0,95.8271,95.9979,95.6833,95.863,31873.0
2019-05-07 15:00:00,106.65,106.69,106.22,106.27,47421.0,95.863,95.899,95.4765,95.5215,47421.0
2019-05-07 15:30:00,106.26,106.83,105.86,106.83,138046.0,95.5125,96.0248,95.1529,96.0248,138046.0
2019-05-08 09:30:00,106.83,107.1,106.1,106.92,23859.0,96.0248,96.2675,95.3687,96.1057,23859.0
2019-05-08 10:00:00,106.91,107.0,106.19,106.19,24490.0,96.0967,96.1776,95.4495,95.4495,24490.0
2019-05-08 10:30:00,106.23,106.76,106.1,106.74,31896.0,95.4855,95.9619,95.3687,95.9439,31896.0
2019-05-08 11:00:00,106.77,106.91,106.4,106.43,41227.0,95.9709,96.0967,95.6383,95.6653,41227.0
2019-05-08 11:30:00,106.43,106.93,106.28,106.89,23436.0,95.6653,96.1147,95.5304,96.0787,23436.0
2019-05-08 12:00:00,106.92,107.0,106.77,106.98,26616.0,96.1057,96.1776,95.9709,96.1596,26616.0
2019-05-08 12:30:00,106.94,106.94,106.68,106.7,52457.0,96.1237,96.1237,95.89,95.908,52457.0
2019-05-08 13:00:00,106.76,106.89,106.55,106.86,11745.0,95.9619,96.0787,95.7731,96.0518,11745.0
2019-05-08 13:30:00,106.85,106.87,106.62,106.73,22601.0,96.0428,96.0608,95.8361,95.9349,22601.0
2019-05-08 14:00:00,106.75,106.82,106.57,106.82,17326.0,95.9529,96.0158,95.7911,96.0158,17326.0
2019-05-08 14:30:00,106.83,106.89,106.75,106.75,13014.0,96.0248,96.0787,95.9529,95.9529,13014.0
2019-05-08 15:00:00,106.77,106.93,106.71,106.83,24976.0,95.9709,96.1147,95.917,96.0248,24976.0
2019-05-08 15:30:00,106.83,106.9,106.17,106.23,83644.0,96.0248,96.0877,95.4316,95.4855,83644.0
2019-05-09 09:30:00,105.34,105.75,104.45,104.85,20739.0,94.6855,95.0541,93.8855,94.2451,20739.0
2019-05-09 10:00:00,104.94,105.19,104.65,104.79,33411.0,94.326,94.5507,94.0653,94.1911,33411.0
2019-05-09 10:30:00,104.75,105.27,104.69,104.74,21728.0,94.1552,94.6226,94.1013,94.1462,21728.0
2019-05-09 11:00:00,104.7,105.05,104.69,104.81,13770.0,94.1103,94.4249,94.1013,94.2091,13770.0
2019-05-09 11:30:00,104.88,105.02,104.58,104.88,15993.0,94.272,94.3979,94.0024,94.272,15993.0
2019-05-09 12:00:00,104.88,105.3,104.7,105.27,18120.0,94.272,94.6496,94.1103,94.6226,18120.0
2019-05-09 12:30:00,105.29,105.93,105.29,105.83,17398.0,94.6406,95.2158,94.6406,95.126,17398.0
2019-05-09 13:00:00,105.87,105.96,105.7,105.9,19908.0,95.1619,95.2428,95.0091,95.1889,19908.0
2019-05-09 13:30:00,105.94,106.09,105.69,105.95,65422.0,95.2248,95.3597,95.0001,95.2338,65422.0
2019-05-09 14:00:00,105.95,106.05,105.61,105.8,20073.0,95.2338,95.3237,94.9282,95.099,20073.0
2019-05-09 14:30:00,105.82,106.03,105.62,105.72,35997.0,95.117,95.3057,94.9372,95.0271,35997.0
2019-05-09 15:00:00,105.76,105.76,105.37,105.69,18044.0,95.063,95.063,94.7125,95.0001,18044.0
2019-05-09 15:30:00,105.67,105.96,105.27,105.55,120027.0,94.9821,95.2428,94.6226,94.8743,120027.0
2019-05-10 09:30:00,105.24,105.65,105.0,105.36,22225.0,94.5956,94.9642,94.3799,94.7035,22225.0
2019-05-10 10:00:00,105.43,105.46,104.66,104.66,23006.0,94.7664,94.7934,94.0743,94.0743,23006.0
2019-05-10 10:30:00,104.63,104.8,104.1,104.19,26928.0,94.0473,94.2001,93.5709,93.6518,26928.0
2019-05-10 11:00:00,104.23,104.43,104.04,104.25,51667.0,93.6878,93.8676,93.517,93.7058,51667.0
2019-05-10 11:30:00,104.2,104.43,103.97,104.11,48038.0,93.6608,93.8676,93.4541,93.5799,48038.0
2019-05-10 12:00:00,104.17,104.82,104.16,104.82,59350.0,93.6339,94.2181,93.6249,94.2181,59350.0
2019-05-10 12:30:00,104.82,105.05,104.74,104.84,21298.0,94.2181,94.4249,94.1462,94.2361,21298.0
2019-05-10 13:00:00,104.84,105.38,104.81,105.25,35116.0,94.2361,94.7215,94.2091,94.6046,35116.0
2019-05-10 13:30:00,105.31,105.6,105.22,105.55,15585.0,94.6586,94.9192,94.5777,94.8743,15585.0
2019-05-10 14:00:00,105.54,105.67,105.11,105.27,13909.0,94.8653,94.9821,94.4788,94.6226,13909.0
2019-05-10 14:30:00,105.32,105.88,105.23,105.69,44660.0,94.6675,95.1709,94.5866,95.0001,44660.0
2019-05-10 15:00:00,105.67,106.63,105.66,106.6,40322.0,94.9821,95.845,94.9732,95.8181,40322.0
2019-05-10 15:30:00,106.57,106.64,105.96,106.26,94124.0,95.7911,95.854,95.2428,95.5125,94124.0
2019-05-13 09:30:00,104.47,105.18,104.2,104.55,21749.0,93.9035,94.5417,93.6608,93.9754,21749.0
2019-05-13 10:00:00,104.46,104.48,103.91,104.19,27194.0,93.8945,93.9125,93.4002,93.6518,27194.0
2019-05-13 10:30:00,104.11,104.39,103.97,104.08,10180.0,93.5799,93.8316,93.4541,93.553,10180.0
2019-05-13 11:00:00,104.17,104.25,103.83,103.97,19007.0,93.6339,93.7058,93.3282,93.4541,19007.0
2019-05-13 11:30:00,104.03,104.21,103.88,104.19,12814.0,93.508,93.6698,93.3732,93.6518,12814.0
2019-05-13 12:00:00,104.2,104.2,103.74,103.92,25812.0,93.6608,93.6608,93.2474,93.4091,25812.0
2019-05-13 12:30:00,103.85,104.13,103.82,103.83,12449.0,93.3462,93.5979,93.3193,93.3282,12449.0
2019-05-13 13:00:00,103.83,104.02,103.61,103.61,23937.0,93.3282,93.499,93.1305,93.1305,23937.0
2019-05-13 13:30:00,103.62,103.81,103.42,103.69,24430.0,93.1395,93.3103,92.9597,93.2024,24430.0
2019-05-13 14:00:00,103.7,103.85,103.36,103.71,41633.0,93.2114,93.3462,92.9058,93.2204,41633.0
2019-05-13 14:30:00,103.81,104.02,103.35,103.97,34411.0,93.3103,93.499,92.8968,93.4541,34411.0
2019-05-13 15:00:00,104.03,104.11,103.65,103.68,37898.0,93.508,93.5799,93.1665,93.1934,37898.0
2019-05-13 15:30:00,103.62,103.85,103.47,103.77,77758.0,93.1395,93.3462,93.0047,93.2743,77758.0
2019-05-14 09:30:00,103.63,104.34,103.41,103.44,43154.0,93.1485,93.7867,92.9507,92.9777,43154.0
2019-05-14 10:00:00,103.57,104.3,103.48,104.18,32026.0,93.0945,93.7507,93.0136,93.6428,32026.0
2019-05-14 10:30:00,104.08,104.39,103.97,104.08,17567.0,93.553,93.8316,93.4541,93.553,17567.0
2019-05-14 11:00:00,104.07,104.38,104.01,104.07,45852.0,93.544,93.8226,93.49,93.544,45852.0
2019-05-14 11:30:00,104.08,104.34,104.07,104.07,31547.0,93.553,93.7867,93.544,93.544,31547.0
2019-05-14 12:00:00,104.13,104.14,103.92,103.97,16865.0,93.5979,93.6069,93.4091,93.4541,16865.0
2019-05-14 12:30:00,103.97,104.11,103.87,103.98,15055.0,93.4541,93.5799,93.3642,93.4631,15055.0
2019-05-14 13:00:00,104.02,104.58,103.99,104.58,11611.0,93.499,94.0024,93.4721,94.0024,11611.0
2019-05-14 13:30:00,104.52,104.64,104.41,104.49,27520.0,93.9485,94.0563,93.8496,93.9215,27520.0
2019-05-14 14:00:00,104.42,104.52,104.34,104.37,17526.0,93.8586,93.9485,93.7867,93.8136,17526.0
2019-05-14 14:30:00,104.37,104.56,104.16,104.16,12780.0,93.8136,93.9844,93.6249,93.6249,12780.0
2019-05-14 15:00:00,104.16,104.24,103.78,103.86,43483.0,93.6249,93.6968,93.2833,93.3552,43483.0
2019-05-14 15:30:00,103.95,103.95,103.37,103.42,107475.0,93.4361,93.4361,92.9148,92.9597,107475.0
2019-05-15 09:30:00,102.99,103.91,102.84,103.05,11622.0,92.5732,93.4002,92.4384,92.6271,11622.0
2019-05-15 10:00:00,103.18,103.32,102.71,103.02,22248.0,92.744,92.8698,92.3215,92.6002,22248.0
2019-05-15 10:30:00,103.04,103.25,102.76,103.13,14519.0,92.6182,92.8069,92.3665,92.699,14519.0
2019-05-15 11:00:00,103.1,103.41,102.96,103.3,20323.0,92.6721,92.9507,92.5462,92.8519,20323.0
2019-05-15 11:30:00,103.31,103.43,103.16,103.43,12129.0,92.8608,92.9687,92.726,92.9687,12129.0
2019-05-15 12:00:00,103.45,103.73,103.44,103.63,5812.0,92.9867,93.2384,92.9777,93.1485,5812.0
2019-05-15 12:30:00,103.6,103.81,103.6,103.66,8877.0,93.1215,93.3103,93.1215,93.1754,8877.0
2019-05-15 13:00:00,103.66,103.7,103.25,103.33,8016.0,93.1754,93.2114,92.8069,92.8788,8016.0
2019-05-15 13:30:00,103.35,103.49,103.32,103.4,9907.0,92.8968,93.0226,92.8698,92.9417,9907.0
2019-05-15 14:00:00,103.41,103.52,103.33,103.46,19632.0,92.9507,93.0496,92.8788,92.9957,19632.0
2019-05-15 14:30:00,103.46,103.59,103.37,103.45,11983.0,92.9957,93.1125,92.9148,92.9867,11983.0
2019-05-15 15:00:00,103.45,103.62,103.41,103.58,10976.0,92.9867,93.1395,92.9507,93.1035,10976.0
2019-05-15 15:30:00,103.59,103.59,103.0,103.04,48162.0,93.1125,93.1125,92.5822,92.6182,48162.0
2019-05-16 09:30:00,103.1,103.54,102.66,102.74,35475.0,92.6721,93.0676,92.2766,92.3485,35475.0
2019-05-16 10:00:00,102.8,103.19,102.79,103.02,36435.0,92.4024,92.753,92.3934,92.6002,36435.0
2019-05-16 10:30:00,102.99,103.15,102.92,103.09,32138.0,92.5732,92.717,92.5103,92.6631,32138.0
2019-05-16 11:00:00,103.07,103.16,102.82,103.07,27773.0,92.6451,92.726,92.4204,92.6451,27773.0
2019-05-16 11:30:00,103.09,103.68,103.03,103.66,27332.0,92.6631,93.1934,92.6092,93.1754,27332.0
2019-05-16 12:00:00,103.67,103.67,103.37,103.38,22164.0,93.1844,93.1844,92.9148,92.9238,22164.0
2019-05-16 12:30:00,103.37,103.48,103.24,103.29,21218.0,92.9148,93.0136,92.7979,92.8429,21218.0
2019-05-16 13:00:00,103.31,103.56,103.31,103.45,15738.0,92.8608,93.0856,92.8608,92.9867,15738.0
2019-05-16 13:30:00,103.4,103.57,103.37,103.39,23921.0,92.9417,93.0945,92.9148,92.9328,23921.0
2019-05-16 14:00:00,103.38,103.45,103.17,103.37,21662.0,92.9238,92.9867,92.735,92.9148,21662.0
2019-05-16 14:30:00,103.32,103.38,103.12,103.28,23008.0,92.8698,92.9238,92.6901,92.8339,23008.0
2019-05-16 15:00:00,103.24,103.26,102.86,103.13,31726.0,92.7979,92.8159,92.4564,92.699,31726.0
2019-05-16 15:30:00,103.1,103.1,102.57,102.8,133916.0,92.6721,92.6721,92.1957,92.4024,133916.0
2019-05-17 09:30:00,102.02,102.48,101.87,102.0,28186.0,91.7013,92.1148,91.5665,91.6833,28186.0
2019-05-17 10:00:00,102.02,102.25,101.55,101.99,39228.0,91.7013,91.9081,91.2789,91.6744,39228.0
2019-05-17 10:30:00,102.02,102.6,101.97,102.49,36454.0,91.7013,92.2227,91.6564,92.1238,36454.0
2019-05-17 11:00:00,102.47,102.75,102.43,102.66,23976.0,92.1058,92.3575,92.0698,92.2766,23976.0
2019-05-17 11:30:00,102.64,102.65,102.29,102.51,14238.0,92.2586,92.2676,91.944,92.1418,14238.0
2019-05-17 12:00:00,102.5,102.54,101.99,102.1,15596.0,92.1328,92.1687,91.6744,91.7732,15596.0
2019-05-17 12:30:00,102.12,102.33,101.93,102.29,12112.0,91.7912,91.98,91.6204,91.944,12112.0
2019-05-17 13:00:00,102.3,102.43,102.22,102.31,11834.0,91.953,92.0698,91.8811,91.962,11834.0
2019-05-17 13:30:00,102.26,102.29,102.0,102.09,14772.0,91.917,91.944,91.6833,91.7642,14772.0
2019-05-17 14:00:00,102.09,102.19,101.76,101.86,22528.0,91.7642,91.8541,91.4676,91.5575,22528.0
2019-05-17 14:30:00,101.82,101.87,101.71,101.81,22876.0,91.5215,91.5665,91.4227,91.5126,22876.0
2019-05-17 15:00:00,101.81,101.91,101.25,101.57,32561.0,91.5126,91.6024,91.0092,91.2968,32561.0
2019-05-17 15:30:00,101.56,101.92,101.39,101.65,71212.0,91.2878,91.6114,91.135,91.3687,71212.0
2019-05-20 09:30:00,100.78,100.91,100.0,100.73,36014.0,90.5867,90.7036,89.8856,90.5418,36014.0
2019-05-20 10:00:00,100.72,100.76,100.02,100.09,22884.0,90.5328,90.5688,89.9036,89.9665,22884.0
2019-05-20 10:30:00,100.07,100.47,99.9,100.39,16896.0,89.9485,90.3081,89.7957,90.2362,16896.0
2019-05-20 11:00:00,100.41,100.49,100.1,100.31,28067.0,90.2542,90.3261,89.9755,90.1643,28067.0
2019-05-20 11:30:00,100.39,100.48,100.11,100.45,19392.0,90.2362,90.3171,89.9845,90.2901,19392.0
2019-05-20 12:00:00,100.44,100.67,100.4,100.47,11107.0,90.2811,90.4879,90.2452,90.3081,11107.0
2019-05-20 12:30:00,100.46,100.46,100.21,100.3,11382.0,90.2991,90.2991,90.0744,90.1553,11382.0
2019-05-20 13:00:00,100.25,100.31,100.15,100.23,30859.0,90.1103,90.1643,90.0205,90.0924,30859.0
2019-05-20 13:30:00,100.2,100.43,100.18,100.29,11157.0,90.0654,90.2721,90.0474,90.1463,11157.0
2019-05-20 14:00:00,100.32,100.37,100.21,100.23,9592.0,90.1733,90.2182,90.0744,90.0924,9592.0
2019-05-20 14:30:00,100.23,100.23,99.78,99.84,10768.0,90.0924,90.0924,89.6879,89.7418,10768.0
2019-05-20 15:00:00,99.84,99.9,99.65,99.84,16953.0,89.7418,89.7957,89.571,89.7418,16953.0
2019-05-20 15:30:00,99.84,100.12,99.75,99.92,53561.0,89.7418,89.9935,89.6609,89.8137,53561.0
2019-05-21 09:30:00,100.72,101.46,100.71,101.46,43921.0,90.5328,91.198,90.5238,91.198,43921.0
2019-05-21 10:00:00,101.4,101.65,101.31,101.48,14319.0,91.144,91.3687,91.0631,91.2159,14319.0
2019-05-21 10:30:00,101.4,101.94,101.29,101.89,41072.0,91.144,91.6294,91.0452,91.5845,41072.0
2019-05-21 11:00:00,101.88,102.02,101.54,101.6,38582.0,91.5755,91.7013,91.2699,91.3238,38582.0
2019-05-21 11:30:00,101.61,101.7,101.39,101.59,11636.0,91.3328,91.4137,91.135,91.3148,11636.0
2019-05-21 12:00:00,101.62,101.74,101.54,101.69,12347.0,91.3418,91.4496,91.2699,91.4047,12347.0
2019-05-21 12:30:00,101.63,101.82,101.53,101.82,39800.0,91.3508,91.5215,91.2609,91.5215,39800.0
2019-05-21 13:00:00,101.86,101.87,101.58,101.72,18441.0,91.5575,91.5665,91.3058,91.4317,18441.0
2019-05-21 13:30:00,101.73,101.79,101.61,101.7,10410.0,91.4406,91.4946,91.3328,91.4137,10410.0
2019-05-21 14:00:00,101.69,101.99,101.61,101.97,53177.0,91.4047,91.6744,91.3328,91.6564,53177.0
2019-05-21 14:30:00,101.97,102.06,101.68,101.79,25923.0,91.6564,91.7373,91.3957,91.4946,25923.0
2019-05-21 15:00:00,101.78,101.93,101.61,101.92,27973.0,91.4856,91.6204,91.3328,91.6114,27973.0
2019-05-21 15:30:00,101.97,101.98,101.42,101.52,66871.0,91.6564,91.6654,91.162,91.2519,66871.0
2019-05-22 09:30:00,101.58,102.17,101.49,101.67,23341.0,91.3058,91.8361,91.2249,91.3867,23341.0
2019-05-22 10:00:00,101.72,101.82,101.36,101.82,15215.0,91.4317,91.5215,91.1081,91.5215,15215.0
2019-05-22 10:30:00,101.83,101.91,101.63,101.78,23329.0,91.5305,91.6024,91.3508,91.4856,23329.0
2019-05-22 11:00:00,101.78,101.95,101.52,101.66,34500.0,91.4856,91.6384,91.2519,91.3777,34500.0
2019-05-22 11:30:00,101.66,101.69,101.31,101.39,40332.0,91.3777,91.4047,91.0631,91.135,40332.0
2019-05-22 12:00:00,101.37,101.42,101.08,101.17,9211.0,91.1171,91.162,90.8564,90.9373,9211.0
2019-05-22 12:30:00,101.17,101.17,100.6,100.61,32535.0,90.9373,90.9373,90.4249,90.4339,32535.0
2019-05-22 13:00:00,100.65,100.84,100.57,100.7,13138.0,90.4699,90.6407,90.398,90.5148,13138.0
2019-05-22 13:30:00,100.72,101.02,100.72,100.96,11750.0,90.5328,90.8025,90.5328,90.7485,11750.0
2019-05-22 14:00:00,100.93,100.94,100.78,100.85,11662.0,90.7216,90.7306,90.5867,90.6497,11662.0
2019-05-22 14:30:00,100.91,101.17,100.91,100.99,12558.0,90.7036,90.9373,90.7036,90.7755,12558.0
2019-05-22 15:00:00,100.97,101.0,100.76,100.92,15756.0,90.7575,90.7845,90.5688,90.7126,15756.0
2019-05-22 15:30:00,100.89,100.92,100.57,100.6,49782.0,90.6856,90.7126,90.398,90.4249,49782.0
2019-05-23 09:30:00,99.63,99.92,99.17,99.51,10630.0,89.5531,89.8137,89.1396,89.4452,10630.0
2019-05-23 10:00:00,99.46,99.74,99.29,99.43,10495.0,89.4002,89.6519,89.2474,89.3733,10495.0
2019-05-23 10:30:00,99.4,99.95,99.0,99.94,28739.0,89.3463,89.8407,88.9868,89.8317,28739.0
2019-05-23 11:00:00,99.89,99.9,99.57,99.78,15811.0,89.7868,89.7957,89.4991,89.6879,15811.0
2019-05-23 11:30:00,99.71,99.78,99.3,99.4,14965.0,89.625,89.6879,89.2564,89.3463,14965.0
2019-05-23 12:00:00,99.45,99.68,99.45,99.68,7950.0,89.3913,89.598,89.3913,89.598,7950.0
2019-05-23 12:30:00,99.64,99.64,99.36,99.46,8700.0,89.562,89.562,89.3104,89.4002,8700.0
2019-05-23 13:00:00,99.4,99.65,99.31,99.62,7130.0,89.3463,89.571,89.2654,89.5441,7130.0
2019-05-23 13:30:00,99.58,99.68,99.54,99.59,8780.0,89.5081,89.598,89.4722,89.5171,8780.0
2019-05-23 14:00:00,99.62,99.7,99.37,99.39,10020.0,89.5441,89.616,89.3193,89.3373,10020.0
2019-05-23 14:30:00,99.43,99.54,99.3,99.34,8918.0,89.3733,89.4722,89.2564,89.2924,8918.0
2019-05-23 15:00:00,99.32,99.82,99.19,99.72,16965.0,89.2744,89.7238,89.1576,89.6339,16965.0
2019-05-23 15:30:00,99.7,99.75,99.42,99.67,56087.0,89.616,89.6609,89.3643,89.589,56087.0
2019-05-24 09:30:00,100.16,101.26,100.16,100.47,107272.0,90.0294,91.0182,90.0294,90.3081,107272.0
2019-05-24 10:00:00,100.55,100.97,100.5,100.78,54149.0,90.38,90.7575,90.3351,90.5867,54149.0
2019-05-24 10:30:00,100.8,101.01,100.6,100.64,22701.0,90.6047,90.7935,90.4249,90.4609,22701.0
2019-05-24 11:00:00,100.64,100.75,100.45,100.7,35055.0,90.4609,90.5598,90.2901,90.5148,35055.0
2019-05-24 11:30:00,100.71,101.01,100.62,100.96,21815.0,90.5238,90.7935,90.4429,90.7485,21815.0
2019-05-24 12:00:00,100.96,101.15,100.83,101.03,23365.0,90.7485,90.9193,90.6317,90.8114,23365.0
2019-05-24 12:30:00,101.15,101.4,101.13,101.4,27857.0,90.9193,91.144,90.9013,91.144,27857.0
2019-05-24 13:00:00,101.46,101.46,101.13,101.13,10428.0,91.198,91.198,90.9013,90.9013,10428.0
2019-05-24 13:30:00,101.16,101.32,101.1,101.13,12789.0,90.9283,91.0721,90.8744,90.9013,12789.0
2019-05-24 14:00:00,101.13,101.16,100.98,101.09,14013.0,90.9013,90.9283,90.7665,90.8654,14013.0
2019-05-24 14:30:00,101.09,101.27,101.05,101.24,24538.0,90.8654,91.0272,90.8294,91.0002,24538.0
2019-05-24 15:00:00,101.23,101.65,101.23,101.56,47765.0,90.9912,91.3687,90.9912,91.2878,47765.0
2019-05-24 15:30:00,101.55,101.67,101.14,101.29,116491.0,91.2789,91.3867,90.9103,91.0452,116491.0
2019-05-28 09:30:00,101.26,102.23,101.26,102.09,15962.0,91.0182,91.8901,91.0182,91.7642,15962.0
2019-05-28 10:00:00,102.14,102.63,101.97,102.52,25804.0,91.8092,92.2496,91.6564,92.1507,25804.0
2019-05-28 10:30:00,102.57,102.58,102.08,102.19,54732.0,92.1957,92.2047,91.7552,91.8541,54732.0
2019-05-28 11:00:00,102.2,102.52,101.94,101.95,30255.0,91.8631,92.1507,91.6294,91.6384,30255.0
2019-05-28 11:30:00,101.89,102.16,101.83,101.95,18244.0,91.5845,91.8272,91.5305,91.6384,18244.0
2019-05-28 12:00:00,101.97,102.22,101.88,102.08,18136.0,91.6564,91.8811,91.5755,91.7552,18136.0
2019-05-28 12:30:00,102.1,102.28,102.01,102.01,13277.0,91.7732,91.935,91.6923,91.6923,13277.0
2019-05-28 13:00:00,102.0,102.07,101.86,101.94,16056.0,91.6833,91.7463,91.5575,91.6294,16056.0
2019-05-28 13:30:00,101.94,102.01,101.76,101.8,17624.0,91.6294,91.6923,91.4676,91.5036,17624.0
2019-05-28 14:00:00,101.81,101.85,101.53,101.64,25974.0,91.5126,91.5485,91.2609,91.3598,25974.0
2019-05-28 14:30:00,101.58,101.82,101.55,101.82,25762.0,91.3058,91.5215,91.2789,91.5215,25762.0
2019-05-28 15:00:00,101.8,101.91,101.68,101.76,56140.0,91.5036,91.6024,91.3957,91.4676,56140.0
2019-05-28 15:30:00,101.76,102.13,101.69,101.79,175177.0,91.4676,91.8002,91.4047,91.4946,175177.0
2019-05-29 09:30:00,101.29,102.2,101.06,102.08,50524.0,91.0452,91.8631,90.8384,91.7552,50524.0
2019-05-29 10:00:00,102.07,102.62,102.01,102.5,50429.0,91.7463,92.2406,91.6923,92.1328,50429.0
2019-05-29 10:30:00,102.47,102.82,102.42,102.48,54644.0,92.1058,92.4204,92.0609,92.1148,54644.0
2019-05-29 11:00:00,102.45,102.58,102.14,102.28,46163.0,92.0878,92.2047,91.8092,91.935,46163.0
2019-05-29 11:30:00,102.33,102.86,102.31,102.63,69047.0,91.98,92.4564,91.962,92.2496,69047.0
2019-05-29 12:00:00,102.61,102.92,102.5,102.89,41315.0,92.2316,92.5103,92.1328,92.4833,41315.0
2019-05-29 12:30:00,102.88,103.04,102.7,102.71,25851.0,92.4743,92.6182,92.3125,92.3215,25851.0
2019-05-29 13:00:00,102.73,103.2,102.65,103.0,33712.0,92.3395,92.762,92.2676,92.5822,33712.0
2019-05-29 13:30:00,102.98,103.04,102.55,102.59,39828.0,92.5642,92.6182,92.1777,92.2137,39828.0
2019-05-29 14:00:00,102.62,102.73,102.46,102.54,17609.0,92.2406,92.3395,92.0968,92.1687,17609.0
2019-05-29 14:30:00,102.53,102.62,102.34,102.61,50008.0,92.1597,92.2406,91.989,92.2316,50008.0
2019-05-29 15:00:00,102.62,102.83,102.44,102.8,39893.0,92.2406,92.4294,92.0788,92.4024,39893.0
2019-05-29 15:30:00,102.79,103.1,102.49,102.54,123293.0,92.3934,92.6721,92.1238,92.1687,123293.0
2019-05-30 09:30:00,102.65,103.89,102.65,103.45,20263.0,92.2676,93.3822,92.2676,92.9867,20263.0
2019-05-30 10:00:00,103.54,103.8,103.31,103.39,36733.0,93.0676,93.3013,92.8608,92.9328,36733.0
2019-05-30 10:30:00,103.39,103.59,102.92,103.01,31016.0,92.9328,93.1125,92.5103,92.5912,31016.0
2019-05-30 11:00:00,102.97,103.12,102.85,102.95,25250.0,92.5552,92.6901,92.4474,92.5373,25250.0
2019-05-30 11:30:00,102.97,103.23,102.77,103.23,36901.0,92.5552,92.7889,92.3755,92.7889,36901.0
2019-05-30 12:00:00,103.23,103.4,103.17,103.28,36341.0,92.7889,92.9417,92.735,92.8339,36341.0
2019-05-30 12:30:00,103.28,103.48,103.19,103.43,35877.0,92.8339,93.0136,92.753,92.9687,35877.0
2019-05-30 13:00:00,103.43,103.6,103.29,103.41,28108.0,92.9687,93.1215,92.8429,92.9507,28108.0
2019-05-30 13:30:00,103.41,103.53,103.27,103.45,49874.0,92.9507,93.0586,92.8249,92.9867,49874.0
2019-05-30 14:00:00,103.45,103.75,103.43,103.65,51938.0,92.9867,93.2563,92.9687,93.1665,51938.0
2019-05-30 14:30:00,103.65,103.96,103.47,103.95,69550.0,93.1665,93.4451,93.0047,93.4361,69550.0
2019-05-30 15:00:00,103.93,104.29,103.8,104.22,87685.0,93.4181,93.7417,93.3013,93.6788,87685.0
2019-05-30 15:30:00,104.2,104.5,103.47,103.65,196054.0,93.6608,93.9305,93.0047,93.1665,196054.0
2019-05-31 09:30:00,102.72,103.82,102.57,103.82,38396.0,92.3305,93.3193,92.1957,93.3193,38396.0
2019-05-31 10:00:00,103.82,103.92,103.57,103.63,30453.0,93.3193,93.4091,93.0945,93.1485,30453.0
2019-05-31 10:30:00,103.65,103.69,103.21,103.3,27886.0,93.1665,93.2024,92.771,92.8519,27886.0
2019-05-31 11:00:00,103.28,103.53,103.22,103.53,16706.0,92.8339,93.0586,92.7799,93.0586,16706.0
2019-05-31 11:30:00,103.53,103.77,103.37,103.76,26708.0,93.0586,93.2743,92.9148,93.2653,26708.0
2019-05-31 12:00:00,103.77,103.83,103.66,103.69,21636.0,93.2743,93.3282,93.1754,93.2024,21636.0
2019-05-31 12:30:00,103.69,103.8,103.39,103.57,31232.0,93.2024,93.3013,92.9328,93.0945,31232.0
2019-05-31 13:00:00,103.57,103.83,103.56,103.79,23809.0,93.0945,93.3282,93.0856,93.2923,23809.0
2019-05-31 13:30:00,103.83,103.83,103.73,103.79,12889.0,93.3282,93.3282,93.2384,93.2923,12889.0
2019-05-31 14:00:00,103.79,103.95,103.7,103.76,26896.0,93.2923,93.4361,93.2114,93.2653,26896.0
2019-05-31 14:30:00,103.73,103.91,103.44,103.87,25869.0,93.2384,93.4002,92.9777,93.3642,25869.0
2019-05-31 15:00:00,103.85,103.96,103.65,103.76,32592.0,93.3462,93.4451,93.1665,93.2653,32592.0
2019-05-31 15:30:00,103.75,104.09,103.65,104.05,164050.0,93.2563,93.5619,93.1665,93.526,164050.0
2019-06-03 09:30:00,104.0,104.41,103.79,103.98,33540.0,93.4811,93.8496,93.2923,93.4631,33540.0
2019-06-03 10:00:00,103.93,105.04,103.92,105.04,38092.0,93.4181,94.4159,93.4091,94.4159,38092.0
2019-06-03 10:30:00,105.01,105.52,104.84,105.02,22737.0,94.3889,94.8473,94.2361,94.3979,22737.0
2019-06-03 11:00:00,105.07,105.07,104.46,104.55,21769.0,94.4428,94.4428,93.8945,93.9754,21769.0
2019-06-03 11:30:00,104.56,104.76,104.55,104.65,40841.0,93.9844,94.1642,93.9754,94.0653,40841.0
2019-06-03 12:00:00,104.63,104.74,104.47,104.52,16044.0,94.0473,94.1462,93.9035,93.9485,16044.0
2019-06-03 12:30:00,104.5,104.8,104.48,104.56,13211.0,93.9305,94.2001,93.9125,93.9844,13211.0
2019-06-03 13:00:00,104.52,105.25,104.43,104.97,16085.0,93.9485,94.6046,93.8676,94.3529,16085.0
2019-06-03 13:30:00,104.97,105.43,104.69,105.43,8497.0,94.3529,94.7664,94.1013,94.7664,8497.0
2019-06-03 14:00:00,105.37,105.9,105.31,105.68,23223.0,94.7125,95.1889,94.6586,94.9911,23223.0
2019-06-03 14:30:00,105.71,105.75,105.41,105.51,23169.0,95.0181,95.0541,94.7484,94.8383,23169.0
2019-06-03 15:00:00,105.49,105.86,105.24,105.53,35804.0,94.8203,95.1529,94.5956,94.8563,35804.0
2019-06-03 15:30:00,105.5,105.81,105.21,105.74,133241.0,94.8293,95.108,94.5687,95.0451,133241.0
2019-06-04 09:30:00,105.82,106.26,105.33,105.78,20813.0,95.6293,96.0269,95.1864,95.5931,20813.0
2019-06-04 10:00:00,105.81,106.3,105.54,106.28,19369.0,95.6202,96.063,95.3762,96.045,19369.0
2019-06-04 10:30:00,106.39,106.7,106.15,106.41,16491.0,96.1444,96.4245,95.9275,96.1624,16491.0
2019-06-04 11:00:00,106.45,106.87,106.34,106.79,11879.0,96.1986,96.5781,96.0992,96.5058,11879.0
2019-06-04 11:30:00,106.81,107.3,106.77,107.29,11827.0,96.5239,96.9667,96.4878,96.9577,11827.0
2019-06-04 12:00:00,107.29,107.3,106.78,106.83,22021.0,96.9577,96.9667,96.4968,96.542,22021.0
2019-06-04 12:30:00,106.79,107.21,106.71,107.14,33252.0,96.5058,96.8854,96.4335,96.8221,33252.0
2019-06-04 13:00:00,107.18,107.33,106.84,107.03,12803.0,96.8583,96.9938,96.551,96.7227,12803.0
2019-06-04 13:30:00,107.01,107.17,106.85,107.17,9215.0,96.7047,96.8492,96.5601,96.8492,9215.0
2019-06-04 14:00:00,107.15,107.35,107.1,107.3,18443.0,96.8312,97.0119,96.786,96.9667,18443.0
2019-06-04 14:30:00,107.3,107.42,107.21,107.32,28618.0,96.9667,97.0752,96.8854,96.9848,28618.0
2019-06-04 15:00:00,107.3,107.64,107.3,107.64,25530.0,96.9667,97.274,96.9667,97.274,25530.0
2019-06-04 15:30:00,107.63,107.7,107.24,107.65,139136.0,97.2649,97.3282,96.9125,97.283,139136.0
2019-06-05 09:30:00,108.5,108.5,106.69,107.29,25683.0,98.0512,98.0512,96.4155,96.9577,25683.0
2019-06-05 10:00:00,107.34,107.66,107.19,107.58,11988.0,97.0029,97.2921,96.8673,97.2198,11988.0
2019-06-05 10:30:00,107.54,107.54,107.24,107.53,23296.0,97.1836,97.1836,96.9125,97.1746,23296.0
2019-06-05 11:00:00,107.47,108.2,107.47,108.12,12741.0,97.1204,97.7801,97.1204,97.7078,12741.0
2019-06-05 11:30:00,108.14,108.26,107.78,108.26,13463.0,97.7258,97.8343,97.4005,97.8343,13463.0
2019-06-05 12:00:00,108.31,108.69,108.13,108.63,11648.0,97.8795,98.2229,97.7168,98.1686,11648.0
2019-06-05 12:30:00,108.55,108.59,108.32,108.51,7900.0,98.0963,98.1325,97.8885,98.0602,7900.0
2019-06-05 13:00:00,108.55,108.9,108.55,108.78,6751.0,98.0963,98.4126,98.0963,98.3042,6751.0
2019-06-05 13:30:00,108.67,108.86,108.66,108.86,6629.0,98.2048,98.3765,98.1958,98.3765,6629.0
2019-06-05 14:00:00,108.85,108.91,108.65,108.81,18810.0,98.3675,98.4217,98.1867,98.3313,18810.0
2019-06-05 14:30:00,108.74,108.85,108.61,108.68,13082.0,98.2681,98.3675,98.1506,98.2138,13082.0
2019-06-05 15:00:00,108.64,109.13,108.58,108.94,27010.0,98.1777,98.6205,98.1235,98.4488,27010.0
2019-06-05 15:30:00,108.92,109.16,108.7,109.12,91088.0,98.4307,98.6476,98.2319,98.6115,91088.0
2019-06-06 09:30:00,109.04,109.38,108.84,109.02,42736.0,98.5392,98.8464,98.3584,98.5211,42736.0
2019-06-06 10:00:00,109.09,109.36,108.87,108.96,21572.0,98.5843,98.8283,98.3855,98.4669,21572.0
2019-06-06 10:30:00,108.97,109.67,108.95,109.52,32383.0,98.4759,99.1085,98.4578,98.9729,32383.0
2019-06-06 11:00:00,109.52,110.13,109.48,109.88,17278.0,98.9729,99.5242,98.9368,99.2983,17278.0
2019-06-06 11:30:00,109.89,109.95,109.56,109.76,32605.0,99.3073,99.3615,99.0091,99.1898,32605.0
2019-06-06 12:00:00,109.74,109.92,109.72,109.87,14602.0,99.1717,99.3344,99.1537,99.2892,14602.0
2019-06-06 12:30:00,109.83,110.48,109.83,110.47,18286.0,99.2531,99.8405,99.2531,99.8314,18286.0
2019-06-06 13:00:00,110.52,110.61,110.32,110.32,18122.0,99.8766,99.958,99.6959,99.6959,18122.0
2019-06-06 13:30:00,110.35,110.4,109.98,110.01,12208.0,99.723,99.7682,99.3886,99.4157,12208.0
2019-06-06 14:00:00,109.99,110.3,109.88,110.26,16417.0,99.3977,99.6778,99.2983,99.6417,16417.0
2019-06-06 14:30:00,110.32,110.63,110.28,110.38,17726.0,99.6959,99.976,99.6597,99.7501,17726.0
2019-06-06 15:00:00,110.4,110.65,110.4,110.55,19964.0,99.7682,99.9941,99.7682,99.9037,19964.0
2019-06-06 15:30:00,110.54,110.77,110.05,110.32,113211.0,99.8947,100.1026,99.4519,99.6959,113211.0
2019-06-07 09:30:00,110.97,110.97,110.39,110.41,19249.0,100.2833,100.2833,99.7592,99.7772,19249.0
2019-06-07 10:00:00,110.46,111.21,110.38,111.18,17686.0,99.8224,100.5002,99.7501,100.4731,17686.0
2019-06-07 10:30:00,111.22,111.78,111.01,111.78,20747.0,100.5092,101.0153,100.3194,101.0153,20747.0
2019-06-07 11:00:00,111.81,111.87,111.3,111.41,8707.0,101.0424,101.0966,100.5815,100.6809,8707.0
2019-06-07 11:30:00,111.42,111.79,111.34,111.77,10367.0,100.69,101.0243,100.6177,101.0063,10367.0
2019-06-07 12:00:00,111.8,112.07,111.74,111.95,13324.0,101.0334,101.2774,100.9791,101.1689,13324.0
2019-06-07 12:30:00,112.0,112.22,111.84,112.22,9736.0,101.2141,101.4129,101.0695,101.4129,9736.0
2019-06-07 13:00:00,112.26,112.55,112.21,112.29,27292.0,101.4491,101.7111,101.4039,101.4762,27292.0
2019-06-07 13:30:00,112.25,112.37,112.15,112.28,8405.0,101.44,101.5485,101.3497,101.4671,8405.0
2019-06-07 14:00:00,112.26,112.28,112.04,112.18,16463.0,101.4491,101.4671,101.2503,101.3768,16463.0
2019-06-07 14:30:00,112.23,112.28,112.0,112.04,16689.0,101.422,101.4671,101.2141,101.2503,16689.0
2019-06-07 15:00:00,112.07,112.41,112.03,112.37,16408.0,101.2774,101.5846,101.2412,101.5485,16408.0
2019-06-07 15:30:00,112.34,112.42,112.08,112.15,79958.0,101.5214,101.5937,101.2864,101.3497,79958.0
2019-06-10 09:30:00,112.73,113.08,112.65,112.68,7778.0,101.8738,102.1901,101.8015,101.8286,7778.0
2019-06-10 10:00:00,112.83,113.22,112.83,113.15,11012.0,101.9642,102.3166,101.9642,102.2534,11012.0
2019-06-10 10:30:00,113.17,113.2,112.38,112.45,10326.0,102.2714,102.2985,101.5575,101.6208,10326.0
2019-06-10 11:00:00,112.45,112.54,112.22,112.31,10852.0,101.6208,101.7021,101.4129,101.4943,10852.0
2019-06-10 11:30:00,112.36,113.0,112.34,112.93,10559.0,101.5394,102.1178,101.5214,102.0545,10559.0
2019-06-10 12:00:00,112.93,112.95,112.62,112.62,7939.0,102.0545,102.0726,101.7744,101.7744,7939.0
2019-06-10 12:30:00,112.62,112.71,112.53,112.53,6744.0,101.7744,101.8557,101.6931,101.6931,6744.0
2019-06-10 13:00:00,112.53,112.91,112.52,112.75,6100.0,101.6931,102.0365,101.684,101.8919,6100.0
2019-06-10 13:30:00,112.77,112.8,112.46,112.56,7344.0,101.91,101.9371,101.6298,101.7202,7344.0
2019-06-10 14:00:00,112.49,112.67,112.38,112.67,9830.0,101.6569,101.8196,101.5575,101.8196,9830.0
2019-06-10 14:30:00,112.64,112.8,112.59,112.77,11668.0,101.7925,101.9371,101.7473,101.91,11668.0
2019-06-10 15:00:00,112.78,112.82,112.54,112.55,13124.0,101.919,101.9551,101.7021,101.7111,13124.0
2019-06-10 15:30:00,112.55,112.76,112.48,112.52,42812.0,101.7111,101.9009,101.6479,101.684,42812.0
2019-06-11 09:30:00,113.44,113.97,113.33,113.44,35315.0,102.5154,102.9944,102.416,102.5154,35315.0
2019-06-11 10:00:00,113.47,113.62,113.25,113.6,22188.0,102.5425,102.6781,102.3437,102.66,22188.0
2019-06-11 10:30:00,113.61,113.61,113.03,113.07,15490.0,102.6691,102.6691,102.1449,102.1811,15490.0
2019-06-11 11:00:00,113.06,113.44,113.04,113.26,21085.0,102.172,102.5154,102.154,102.3528,21085.0
2019-06-11 11:30:00,113.3,113.3,112.65,113.03,15888.0,102.3889,102.3889,101.8015,102.1449,15888.0
2019-06-11 12:00:00,113.02,113.02,112.5,112.58,12820.0,102.1359,102.1359,101.666,101.7382,12820.0
2019-06-11 12:30:00,112.59,112.77,112.34,112.46,12757.0,101.7473,101.91,101.5214,101.6298,12757.0
2019-06-11 13:00:00,112.48,112.59,112.38,112.41,11301.0,101.6479,101.7473,101.5575,101.5846,11301.0
2019-06-11 13:30:00,112.43,112.59,112.36,112.59,15839.0,101.6027,101.7473,101.5394,101.7473,15839.0
2019-06-11 14:00:00,112.63,112.74,112.46,112.48,25031.0,101.7834,101.8828,101.6298,101.6479,25031.0
2019-06-11 14:30:00,112.48,112.51,112.25,112.43,18782.0,101.6479,101.675,101.44,101.6027,18782.0
2019-06-11 15:00:00,112.42,112.46,112.23,112.42,27174.0,101.5937,101.6298,101.422,101.5937,27174.0
2019-06-11 15:30:00,112.41,112.52,112.07,112.26,95740.0,101.5846,101.684,101.2774,101.4491,95740.0
2019-06-12 09:30:00,112.12,112.37,111.31,111.57,19687.0,101.3225,101.5485,100.5906,100.8255,19687.0
2019-06-12 10:00:00,111.62,111.87,111.44,111.67,21951.0,100.8707,101.0966,100.708,100.9159,21951.0
2019-06-12 10:30:00,111.68,111.95,111.36,111.36,12956.0,100.9249,101.1689,100.6357,100.6357,12956.0
2019-06-12 11:00:00,111.35,111.48,111.14,111.19,23352.0,100.6267,100.7442,100.4369,100.4821,23352.0
2019-06-12 11:30:00,111.26,111.5,111.24,111.5,10232.0,100.5454,100.7623,100.5273,100.7623,10232.0
2019-06-12 12:00:00,111.53,111.58,111.33,111.57,14721.0,100.7894,100.8346,100.6086,100.8255,14721.0
2019-06-12 12:30:00,111.54,111.97,111.51,111.82,11009.0,100.7984,101.187,100.7713,101.0514,11009.0
2019-06-12 13:00:00,111.79,111.92,111.75,111.83,11127.0,101.0243,101.1418,100.9882,101.0605,11127.0
2019-06-12 13:30:00,111.82,111.85,111.72,111.85,9604.0,101.0514,101.0786,100.9611,101.0786,9604.0
2019-06-12 14:00:00,111.8,111.9,111.69,111.79,11083.0,101.0334,101.1237,100.934,101.0243,11083.0
2019-06-12 14:30:00,111.8,111.86,111.72,111.81,10352.0,101.0334,101.0876,100.9611,101.0424,10352.0
2019-06-12 15:00:00,111.79,111.8,111.6,111.7,16867.0,101.0243,101.0334,100.8526,100.943,16867.0
2019-06-12 15:30:00,111.69,111.86,111.49,111.81,76079.0,100.934,101.0876,100.7532,101.0424,76079.0
2019-06-13 09:30:00,111.92,112.19,111.05,111.36,13101.0,101.1418,101.3858,100.3556,100.6357,13101.0
2019-06-13 10:00:00,111.29,111.29,110.46,110.98,20280.0,100.5725,100.5725,99.8224,100.2923,20280.0
2019-06-13 10:30:00,110.97,111.38,110.91,111.2,12390.0,100.2833,100.6538,100.2291,100.4911,12390.0
2019-06-13 11:00:00,111.21,111.58,111.05,111.58,21541.0,100.5002,100.8346,100.3556,100.8346,21541.0
2019-06-13 11:30:00,111.57,111.65,111.46,111.55,10005.0,100.8255,100.8978,100.7261,100.8074,10005.0
2019-06-13 12:00:00,111.57,111.61,111.27,111.33,8618.0,100.8255,100.8617,100.5544,100.6086,8618.0
2019-06-13 12:30:00,111.32,111.57,111.26,111.45,16887.0,100.5996,100.8255,100.5454,100.7171,16887.0
2019-06-13 13:00:00,111.5,111.57,111.41,111.41,6360.0,100.7623,100.8255,100.6809,100.6809,6360.0
2019-06-13 13:30:00,111.46,111.48,111.34,111.38,8737.0,100.7261,100.7442,100.6177,100.6538,8737.0
2019-06-13 14:00:00,111.28,111.36,111.17,111.26,15446.0,100.5634,100.6357,100.464,100.5454,15446.0
2019-06-13 14:30:00,111.26,111.27,110.98,111.08,16455.0,100.5454,100.5544,100.2923,100.3827,16455.0
2019-06-13 15:00:00,111.06,111.1,110.88,110.96,15143.0,100.3646,100.4008,100.202,100.2743,15143.0
2019-06-13 15:30:00,110.93,111.13,110.67,111.08,88160.0,100.2471,100.4279,100.0122,100.3827,88160.0
2019-06-14 09:30:00,111.12,111.65,109.8,109.98,30371.0,100.4189,100.8978,99.226,99.3886,30371.0
2019-06-14 10:00:00,109.98,110.01,109.8,109.89,38900.0,99.3886,99.4157,99.226,99.3073,38900.0
2019-06-14 10:30:00,109.89,110.45,109.79,110.35,19371.0,99.3073,99.8134,99.2169,99.723,19371.0
2019-06-14 11:00:00,110.4,110.4,109.86,110.16,24614.0,99.7682,99.7682,99.2802,99.5513,24614.0
2019-06-14 11:30:00,110.13,110.34,110.07,110.1,9476.0,99.5242,99.714,99.47,99.4971,9476.0
2019-06-14 12:00:00,110.08,110.09,109.96,110.06,12762.0,99.479,99.488,99.3706,99.4609,12762.0
2019-06-14 12:30:00,110.08,110.16,109.96,110.07,10973.0,99.479,99.5513,99.3706,99.47,10973.0
2019-06-14 13:00:00,110.06,110.11,109.93,109.93,13064.0,99.4609,99.5061,99.3435,99.3435,13064.0
2019-06-14 13:30:00,109.94,110.06,109.94,110.05,13812.0,99.3525,99.4609,99.3525,99.4519,13812.0
2019-06-14 14:00:00,110.04,110.16,110.02,110.11,9444.0,99.4429,99.5513,99.4248,99.5061,9444.0
2019-06-14 14:30:00,110.08,110.22,110.06,110.16,12436.0,99.479,99.6055,99.4609,99.5513,12436.0
2019-06-14 15:00:00,110.18,110.34,110.15,110.29,19646.0,99.5694,99.714,99.5423,99.6688,19646.0
2019-06-14 15:30:00,110.27,110.5,110.2,110.38,55747.0,99.6507,99.8586,99.5874,99.7501,55747.0
2019-06-17 09:30:00,110.48,110.75,109.44,109.51,12730.0,99.8405,100.0845,98.9006,98.9639,12730.0
2019-06-17 10:00:00,109.64,110.43,109.64,110.2,7883.0,99.0814,99.7953,99.0814,99.5874,7883.0
2019-06-17 10:30:00,110.34,110.36,109.81,109.81,20540.0,99.714,99.732,99.235,99.235,20540.0
2019-06-17 11:00:00,109.81,109.9,109.74,109.81,19208.0,99.235,99.3163,99.1717,99.235,19208.0
2019-06-17 11:30:00,109.81,110.02,109.73,109.95,12221.0,99.235,99.4248,99.1627,99.3615,12221.0
2019-06-17 12:00:00,109.97,110.02,109.6,109.66,11033.0,99.3796,99.4248,99.0452,99.0995,11033.0
2019-06-17 12:30:00,109.7,109.89,109.6,109.61,21667.0,99.1356,99.3073,99.0452,99.0543,21667.0
2019-06-17 13:00:00,109.63,109.79,109.54,109.6,16379.0,99.0723,99.2169,98.991,99.0452,16379.0
2019-06-17 13:30:00,109.64,109.82,109.64,109.81,11864.0,99.0814,99.244,99.0814,99.235,11864.0
2019-06-17 14:00:00,109.84,109.99,109.78,109.97,15657.0,99.2621,99.3977,99.2079,99.3796,15657.0
2019-06-17 14:30:00,109.98,110.2,109.92,110.06,17478.0,99.3886,99.5874,99.3344,99.4609,17478.0
2019-06-17 15:00:00,110.06,110.14,109.98,109.99,19449.0,99.4609,99.5332,99.3886,99.3977,19449.0
2019-06-17 15:30:00,109.98,110.17,109.81,110.12,113511.0,99.3886,99.5603,99.235,99.5152,113511.0
2019-06-18 09:30:00,110.8,111.06,110.18,110.63,20200.0,100.1297,100.3646,99.5694,99.976,20200.0
2019-06-18 10:00:00,110.68,110.87,110.46,110.75,14436.0,100.0212,100.1929,99.8224,100.0845,14436.0
2019-06-18 10:30:00,110.81,111.1,110.49,111.0,25329.0,100.1387,100.4008,99.8495,100.3104,25329.0
2019-06-18 11:00:00,111.02,111.3,110.76,110.96,22312.0,100.3285,100.5815,100.0935,100.2743,22312.0
2019-06-18 11:30:00,110.98,111.16,110.83,110.89,20663.0,100.2923,100.455,100.1568,100.211,20663.0
2019-06-18 12:00:00,110.91,111.11,110.86,111.04,7345.0,100.2291,100.4098,100.1839,100.3466,7345.0
2019-06-18 12:30:00,111.09,111.2,110.93,111.18,26019.0,100.3917,100.4911,100.2471,100.4731,26019.0
2019-06-18 13:00:00,111.15,111.17,110.92,110.95,8607.0,100.446,100.464,100.2381,100.2652,8607.0
2019-06-18 13:30:00,110.94,110.96,110.71,110.79,7889.0,100.2562,100.2743,100.0483,100.1206,7889.0
2019-06-18 14:00:00,110.82,110.9,110.66,110.74,12916.0,100.1477,100.22,100.0032,100.0754,12916.0
2019-06-18 14:30:00,110.75,110.82,110.54,110.54,10288.0,100.0845,100.1477,99.8947,99.8947,10288.0
2019-06-18 15:00:00,110.54,110.63,110.48,110.6,24489.0,99.8947,99.976,99.8405,99.9489,24489.0
2019-06-18 15:30:00,110.58,110.76,110.51,110.51,51290.0,99.9309,100.0935,99.8676,99.8676,51290.0
2019-06-19 09:30:00,110.56,111.14,109.71,110.76,17371.0,99.9128,100.4369,99.1446,100.0935,17371.0
2019-06-19 10:00:00,110.76,110.91,110.03,110.03,25903.0,100.0935,100.2291,99.4338,99.4338,25903.0
2019-06-19 10:30:00,110.05,110.48,109.94,110.38,11563.0,99.4519,99.8405,99.3525,99.7501,11563.0
2019-06-19 11:00:00,110.37,110.8,110.35,110.79,9945.0,99.7411,100.1297,99.723,100.1206,9945.0
2019-06-19 11:30:00,110.83,111.0,110.57,111.0,26106.0,100.1568,100.3104,99.9218,100.3104,26106.0
2019-06-19 12:00:00,110.96,111.08,110.86,111.08,10415.0,100.2743,100.3827,100.1839,100.3827,10415.0
2019-06-19 12:30:00,111.1,111.14,110.88,111.14,9124.0,100.4008,100.4369,100.202,100.4369,9124.0
2019-06-19 13:00:00,111.15,111.19,110.95,111.09,8634.0,100.446,100.4821,100.2652,100.3917,8634.0
2019-06-19 13:30:00,111.1,111.76,111.06,111.76,18537.0,100.4008,100.9972,100.3646,100.9972,18537.0
2019-06-19 14:00:00,111.7,112.09,111.47,111.76,13152.0,100.943,101.2954,100.7351,100.9972,13152.0
2019-06-19 14:30:00,111.83,112.09,111.75,111.99,13620.0,101.0605,101.2954,100.9882,101.2051,13620.0
2019-06-19 15:00:00,112.08,112.15,111.43,111.5,20633.0,101.2864,101.3497,100.699,100.7623,20633.0
2019-06-19 15:30:00,111.5,111.68,111.16,111.43,71377.0,100.7623,100.9249,100.455,100.699,71377.0
2019-06-20 09:30:00,112.63,113.32,112.14,112.65,16329.0,101.7834,102.407,101.3406,101.8015,16329.0
2019-06-20 10:00:00,112.59,113.12,112.58,112.84,16110.0,101.7473,102.2262,101.7382,101.9732,16110.0
2019-06-20 10:30:00,112.83,112.95,112.57,112.92,18108.0,101.9642,102.0726,101.7292,102.0455,18108.0
2019-06-20 11:00:00,112.9,112.9,112.01,112.07,23362.0,102.0274,102.0274,101.2231,101.2774,23362.0
2019-06-20 11:30:00,112.09,112.14,111.85,112.04,15839.0,101.2954,101.3406,101.0786,101.2503,15839.0
2019-06-20 12:00:00,112.06,112.09,111.59,111.91,10487.0,101.2683,101.2954,100.8436,101.1328,10487.0
2019-06-20 12:30:00,111.91,112.14,111.76,112.14,14255.0,101.1328,101.3406,100.9972,101.3406,14255.0
2019-06-20 13:00:00,112.09,112.11,111.95,112.07,8300.0,101.2954,101.3135,101.1689,101.2774,8300.0
2019-06-20 13:30:00,112.05,112.19,112.02,112.18,13066.0,101.2593,101.3858,101.2322,101.3768,13066.0
2019-06-20 14:00:00,112.13,112.31,112.08,112.22,10623.0,101.3316,101.4943,101.2864,101.4129,10623.0
2019-06-20 14:30:00,112.23,112.43,112.16,112.33,24142.0,101.422,101.6027,101.3587,101.5123,24142.0
2019-06-20 15:00:00,112.36,112.74,112.31,112.72,27169.0,101.5394,101.8828,101.4943,101.8648,27169.0
2019-06-20 15:30:00,112.7,113.02,112.6,112.83,62930.0,101.8467,102.1359,101.7563,101.9642,62930.0
2019-06-21 09:30:00,113.25,113.25,111.91,112.13,217958.0,102.3437,102.3437,101.1328,101.3316,217958.0
2019-06-21 10:00:00,112.18,112.23,111.9,112.09,10269.0,101.3768,101.422,101.1237,101.2954,10269.0
2019-06-21 10:30:00,112.14,112.49,112.04,112.05,9416.0,101.3406,101.6569,101.2503,101.2593,9416.0
2019-06-21 11:00:00,112.12,112.43,112.05,112.06,13646.0,101.3225,101.6027,101.2593,101.2683,13646.0
2019-06-21 11:30:00,112.03,112.12,111.93,112.02,17070.0,101.2412,101.3225,101.1508,101.2322,17070.0
2019-06-21 12:00:00,112.03,112.11,111.89,112.01,38997.0,101.2412,101.3135,101.1147,101.2231,38997.0
2019-06-21 12:30:00,111.97,112.11,111.95,112.01,18920.0,101.187,101.3135,101.1689,101.2231,18920.0
2019-06-21 13:00:00,112.06,112.2,111.96,112.1,9106.0,101.2683,101.3948,101.178,101.3045,9106.0
2019-06-21 13:30:00,112.13,112.24,112.07,112.1,7244.0,101.3316,101.431,101.2774,101.3045,7244.0
2019-06-21 14:00:00,112.13,112.18,112.03,112.11,14474.0,101.3316,101.3768,101.2412,101.3135,14474.0
2019-06-21 14:30:00,112.18,112.37,112.18,112.23,8450.0,101.3768,101.5485,101.3768,101.422,8450.0
2019-06-21 15:00:00,112.27,112.47,112.23,112.38,13617.0,101.4581,101.6388,101.422,101.5575,13617.0
2019-06-21 15:30:00,112.39,112.55,112.01,112.11,66943.0,101.5665,101.7111,101.2231,101.3135,66943.0
2019-06-24 09:30:00,111.99,111.99,111.12,111.51,13330.0,101.2051,101.2051,100.4189,100.7713,13330.0
2019-06-24 10:00:00,111.54,112.0,111.52,112.0,11147.0,100.7984,101.2141,100.7803,101.2141,11147.0
2019-06-24 10:30:00,111.98,112.44,111.87,111.87,11776.0,101.196,101.6117,101.0966,101.0966,11776.0
2019-06-24 11:00:00,111.84,112.4,111.84,112.4,9981.0,101.0695,101.5756,101.0695,101.5756,9981.0
2019-06-24 11:30:00,112.35,112.49,111.94,111.96,139889.0,101.5304,101.6569,101.1599,101.178,139889.0
2019-06-24 12:00:00,111.95,112.22,111.92,112.22,6794.0,101.1689,101.4129,101.1418,101.4129,6794.0
2019-06-24 12:30:00,112.25,112.32,112.04,112.05,7648.0,101.44,101.5033,101.2503,101.2593,7648.0
2019-06-24 13:00:00,112.05,112.15,111.83,111.9,9177.0,101.2593,101.3497,101.0605,101.1237,9177.0
2019-06-24 13:30:00,111.89,111.98,111.79,111.88,8300.0,101.1147,101.196,101.0243,101.1057,8300.0
2019-06-24 14:00:00,111.86,111.96,111.71,111.71,12614.0,101.0876,101.178,100.952,100.952,12614.0
2019-06-24 14:30:00,111.7,111.78,111.49,111.75,19114.0,100.943,101.0153,100.7532,100.9882,19114.0
2019-06-24 15:00:00,111.74,111.79,111.58,111.66,23736.0,100.9791,101.0243,100.8346,100.9068,23736.0
2019-06-24 15:30:00,111.66,111.83,111.57,111.71,41161.0,100.9068,101.0605,100.8255,100.952,41161.0
2019-06-25 09:30:00,111.97,112.04,111.29,111.96,13493.0,101.187,101.2503,100.5725,101.178,13493.0
2019-06-25 10:00:00,112.0,112.28,111.88,112.19,18372.0,101.2141,101.4671,101.1057,101.3858,18372.0
2019-06-25 10:30:00,112.13,112.13,111.69,111.85,13552.0,101.3316,101.3316,100.934,101.0786,13552.0
2019-06-25 11:00:00,111.92,112.17,111.81,112.03,13630.0,101.1418,101.3677,101.0424,101.2412,13630.0
2019-06-25 11:30:00,112.0,112.2,111.87,112.16,17639.0,101.2141,101.3948,101.0966,101.3587,17639.0
2019-06-25 12:00:00,112.18,112.37,112.1,112.12,9880.0,101.3768,101.5485,101.3045,101.3225,9880.0
2019-06-25 12:30:00,112.13,112.13,111.89,112.05,5879.0,101.3316,101.3316,101.1147,101.2593,5879.0
2019-06-25 13:00:00,111.93,112.2,111.82,112.1,7566.0,101.1508,101.3948,101.0514,101.3045,7566.0
2019-06-25 13:30:00,112.17,112.36,112.13,112.18,11947.0,101.3677,101.5394,101.3316,101.3768,11947.0
2019-06-25 14:00:00,112.21,112.41,112.2,112.2,14551.0,101.4039,101.5846,101.3948,101.3948,14551.0
2019-06-25 14:30:00,112.17,112.18,111.84,111.96,17154.0,101.3677,101.3768,101.0695,101.178,17154.0
2019-06-25 15:00:00,111.94,112.16,111.81,111.84,21380.0,101.1599,101.3587,101.0424,101.0695,21380.0
2019-06-25 15:30:00,111.84,112.02,111.81,111.92,66564.0,101.0695,101.2322,101.0424,101.1418,66564.0
2019-06-26 09:30:00,111.88,112.57,111.29,112.18,36060.0,101.1057,101.7292,100.5725,101.3768,36060.0
2019-06-26 10:00:00,112.13,112.18,110.86,111.06,20608.0,101.3316,101.3768,100.1839,100.3646,20608.0
2019-06-26 10:30:00,111.06,111.14,110.76,111.02,15381.0,100.3646,100.4369,100.0935,100.3285,15381.0
2019-06-26 11:00:00,111.06,111.41,111.02,111.19,9013.0,100.3646,100.6809,100.3285,100.4821,9013.0
2019-06-26 11:30:00,111.2,111.32,111.02,111.27,9532.0,100.4911,100.5996,100.3285,100.5544,9532.0
2019-06-26 12:00:00,111.27,111.32,111.06,111.19,5029.0,100.5544,100.5996,100.3646,100.4821,5029.0
2019-06-26 12:30:00,111.18,111.33,111.07,111.31,8535.0,100.4731,100.6086,100.3737,100.5906,8535.0
2019-06-26 13:00:00,111.33,111.37,111.06,111.08,5150.0,100.6086,100.6448,100.3646,100.3827,5150.0
2019-06-26 13:30:00,111.04,111.21,111.04,111.16,17440.0,100.3466,100.5002,100.3466,100.455,17440.0
2019-06-26 14:00:00,111.14,111.18,110.78,110.82,14076.0,100.4369,100.4731,100.1116,100.1477,14076.0
2019-06-26 14:30:00,110.79,110.84,110.35,110.39,24338.0,100.1206,100.1658,99.723,99.7592,24338.0
2019-06-26 15:00:00,110.35,110.69,110.32,110.39,31622.0,99.723,100.0303,99.6959,99.7592,31622.0
2019-06-26 15:30:00,110.37,110.77,110.28,110.39,85600.0,99.7411,100.1026,99.6597,99.7592,85600.0
2019-06-27 09:30:00,110.92,111.99,110.91,111.24,18166.0,100.2381,101.2051,100.2291,100.5273,18166.0
2019-06-27 10:00:00,111.37,111.76,111.3,111.75,10713.0,100.6448,100.9972,100.5815,100.9882,10713.0
2019-06-27 10:30:00,111.83,111.98,111.68,111.86,7898.0,101.0605,101.196,100.9249,101.0876,7898.0
2019-06-27 11:00:00,111.87,112.01,111.51,111.51,11070.0,101.0966,101.2231,100.7713,100.7713,11070.0
2019-06-27 11:30:00,111.49,111.96,111.49,111.89,6018.0,100.7532,101.178,100.7532,101.1147,6018.0
2019-06-27 12:00:00,111.92,112.19,111.81,112.15,6127.0,101.1418,101.3858,101.0424,101.3497,6127.0
2019-06-27 12:30:00,112.16,112.26,111.92,111.99,7332.0,101.3587,101.4491,101.1418,101.2051,7332.0
2019-06-27 13:00:00,112.03,112.35,112.03,112.29,4750.0,101.2412,101.5304,101.2412,101.4762,4750.0
2019-06-27 13:30:00,112.33,112.46,112.0,112.14,7432.0,101.5123,101.6298,101.2141,101.3406,7432.0
2019-06-27 14:00:00,112.1,112.49,112.1,112.37,5278.0,101.3045,101.6569,101.3045,101.5485,5278.0
2019-06-27 14:30:00,112.46,112.58,112.31,112.4,8853.0,101.6298,101.7382,101.4943,101.5756,8853.0
2019-06-27 15:00:00,112.43,112.57,112.36,112.55,12954.0,101.6027,101.7292,101.5394,101.7111,12954.0
2019-06-27 15:30:00,112.53,113.14,112.48,113.0,96406.0,101.6931,102.2443,101.6479,102.1178,96406.0
2019-06-28 09:30:00,113.3,114.3,112.85,113.4,25689.0,102.3889,103.2926,101.9822,102.4793,25689.0
2019-06-28 10:00:00,113.5,113.86,113.28,113.44,14693.0,102.5697,102.895,102.3708,102.5154,14693.0
2019-06-28 10:30:00,113.5,113.85,113.3,113.76,9529.0,102.5697,102.8859,102.3889,102.8046,9529.0
2019-06-28 11:00:00,113.76,114.09,113.59,114.08,10412.0,102.8046,103.1028,102.651,103.0938,10412.0
2019-06-28 11:30:00,114.06,114.4,114.0,114.26,20075.0,103.0757,103.383,103.0215,103.2565,20075.0
2019-06-28 12:00:00,114.31,114.44,114.11,114.36,10569.0,103.3016,103.4191,103.1209,103.3468,10569.0
2019-06-28 12:30:00,114.33,114.33,113.88,114.24,38152.0,103.3197,103.3197,102.9131,103.2384,38152.0
2019-06-28 13:00:00,114.24,114.46,114.19,114.32,10731.0,103.2384,103.4372,103.1932,103.3107,10731.0
2019-06-28 13:30:00,114.32,114.53,114.32,114.48,12044.0,103.3107,103.5005,103.3107,103.4553,12044.0
2019-06-28 14:00:00,114.46,114.53,114.13,114.31,29888.0,103.4372,103.5005,103.139,103.3016,29888.0
2019-06-28 14:30:00,114.31,114.64,114.24,114.57,30390.0,103.3016,103.5999,103.2384,103.5366,30390.0
2019-06-28 15:00:00,114.56,115.1,114.51,115.1,35805.0,103.5276,104.0156,103.4824,104.0156,35805.0
2019-06-28 15:30:00,115.09,115.83,114.86,115.55,262786.0,104.0065,104.6753,103.7987,104.4222,262786.0
2019-07-01 09:30:00,116.83,117.24,115.7,116.1,43718.0,105.579,105.9495,104.5578,104.9193,43718.0
2019-07-01 10:00:00,116.08,117.36,115.95,117.19,20133.0,104.9012,106.0579,104.7837,105.9043,20133.0
2019-07-01 10:30:00,117.18,117.24,116.79,116.93,17690.0,105.8953,105.9495,105.5428,105.6693,17690.0
2019-07-01 11:00:00,117.01,117.28,116.93,117.01,25553.0,105.7416,105.9856,105.6693,105.7416,25553.0
2019-07-01 11:30:00,117.03,117.33,116.99,117.29,14168.0,105.7597,106.0308,105.7236,105.9947,14168.0
2019-07-01 12:00:00,117.32,117.45,117.18,117.31,8200.0,106.0218,106.1393,105.8953,106.0127,8200.0
2019-07-01 12:30:00,117.28,117.39,117.2,117.25,10012.0,105.9856,106.085,105.9133,105.9585,10012.0
2019-07-01 13:00:00,117.28,117.36,117.07,117.24,20381.0,105.9856,106.0579,105.7959,105.9495,20381.0
2019-07-01 13:30:00,117.3,117.4,117.07,117.4,34323.0,106.0037,106.0941,105.7959,106.0941,34323.0
2019-07-01 14:00:00,117.37,117.37,117.13,117.25,23763.0,106.067,106.067,105.8501,105.9585,23763.0
2019-07-01 14:30:00,117.24,117.55,117.23,117.45,16106.0,105.9495,106.2296,105.9404,106.1393,16106.0
2019-07-01 15:00:00,117.48,118.43,117.48,118.36,83895.0,106.1664,107.0249,106.1664,106.9616,83895.0
2019-07-01 15:30:00,118.4,118.58,118.19,118.52,151771.0,106.9978,107.1604,106.808,107.1062,151771.0
2019-07-02 09:30:00,118.56,119.73,118.56,119.17,55393.0,107.1424,108.1997,107.1424,107.6936,55393.0
2019-07-02 10:00:00,119.16,119.48,118.95,119.35,21843.0,107.6846,107.9738,107.4948,107.8563,21843.0
2019-07-02 10:30:00,119.3,119.79,119.22,119.57,31682.0,107.8111,108.2539,107.7388,108.0551,31682.0
2019-07-02 11:00:00,119.59,120.25,119.55,119.92,38743.0,108.0732,108.6696,108.037,108.3714,38743.0
2019-07-02 11:30:00,119.86,119.9,119.4,119.55,19637.0,108.3172,108.3533,107.9015,108.037,19637.0
2019-07-02 12:00:00,119.5,119.63,119.36,119.44,11969.0,107.9918,108.1093,107.8653,107.9376,11969.0
2019-07-02 12:30:00,119.42,119.79,119.27,119.65,23966.0,107.9195,108.2539,107.784,108.1274,23966.0
2019-07-02 13:00:00,119.68,119.68,119.47,119.56,12546.0,108.1545,108.1545,107.9647,108.0461,12546.0
2019-07-02 13:30:00,119.56,119.56,119.38,119.45,15924.0,108.0461,108.0461,107.8834,107.9467,15924.0
2019-07-02 14:00:00,119.44,119.55,119.42,119.45,19925.0,107.9376,108.037,107.9195,107.9467,19925.0
2019-07-02 14:30:00,119.47,119.54,119.21,119.39,28850.0,107.9647,108.028,107.7298,107.8924,28850.0
2019-07-02 15:00:00,119.4,119.45,119.21,119.41,28602.0,107.9015,107.9467,107.7298,107.9105,28602.0
2019-07-02 15:30:00,119.4,119.53,119.29,119.42,84768.0,107.9015,108.0189,107.8021,107.9195,84768.0
2019-07-03 09:30:00,119.59,119.99,118.71,118.71,42616.0,108.0732,108.4346,107.2779,107.2779,42616.0
2019-07-03 10:00:00,118.81,119.29,118.62,119.03,22852.0,107.3683,107.8021,107.1966,107.5671,22852.0
2019-07-03 10:30:00,119.03,119.25,118.8,118.89,18445.0,107.5671,107.7659,107.3592,107.4406,18445.0
2019-07-03 11:00:00,118.93,119.26,118.87,119.13,14046.0,107.4767,107.7749,107.4225,107.6575,14046.0
2019-07-03 11:30:00,119.14,119.77,119.14,119.62,8510.0,107.6665,108.2358,107.6665,108.1003,8510.0
2019-07-03 12:00:00,119.66,119.66,119.42,119.6,8955.0,108.1364,108.1364,107.9195,108.0822,8955.0
2019-07-03 12:30:00,119.64,120.27,119.6,120.11,54342.0,108.1184,108.6877,108.0822,108.5431,54342.0
2019-07-05 09:30:00,119.47,119.47,118.43,118.85,114738.0,107.9647,107.9647,107.0249,107.4044,114738.0
2019-07-05 10:00:00,118.61,118.79,118.21,118.65,85965.0,107.1875,107.3502,106.8261,107.2237,85965.0
2019-07-05 10:30:00,118.57,118.57,117.93,118.49,20491.0,107.1514,107.1514,106.573,107.0791,20491.0
2019-07-05 11:00:00,118.54,118.97,118.46,118.95,20021.0,107.1243,107.5129,107.052,107.4948,20021.0
2019-07-05 11:30:00,118.91,119.14,118.73,119.14,11802.0,107.4587,107.6665,107.296,107.6665,11802.0
2019-07-05 12:00:00,119.13,119.41,119.0,119.32,5016.0,107.6575,107.9105,107.54,107.8292,5016.0
2019-07-05 12:30:00,119.4,119.64,119.4,119.64,3950.0,107.9015,108.1184,107.9015,108.1184,3950.0
2019-07-05 13:00:00,119.58,119.75,119.51,119.75,5226.0,108.0641,108.2178,108.0009,108.2178,5226.0
2019-07-05 13:30:00,119.71,119.96,119.71,119.82,3402.0,108.1816,108.4075,108.1816,108.281,3402.0
2019-07-05 14:00:00,119.82,119.97,119.68,119.81,15600.0,108.281,108.4166,108.1545,108.272,15600.0
2019-07-05 14:30:00,119.83,120.17,119.83,120.14,5971.0,108.2901,108.5973,108.2901,108.5702,5971.0
2019-07-05 15:00:00,120.18,120.2,120.06,120.12,6450.0,108.6063,108.6244,108.4979,108.5521,6450.0
2019-07-05 15:30:00,120.18,120.65,120.17,120.43,94170.0,108.6063,109.0311,108.5973,108.8323,94170.0
2019-07-08 09:30:00,120.04,120.13,119.66,119.7,10892.0,108.4798,108.5612,108.1364,108.1726,10892.0
2019-07-08 10:00:00,119.75,120.0,119.5,119.53,13951.0,108.2178,108.4437,107.9918,108.0189,13951.0
2019-07-08 10:30:00,119.53,119.63,118.92,119.04,12562.0,108.0189,108.1093,107.4677,107.5761,12562.0
2019-07-08 11:00:00,119.05,119.4,119.01,119.01,17370.0,107.5852,107.9015,107.549,107.549,17370.0
2019-07-08 11:30:00,119.05,119.4,119.0,119.36,10420.0,107.5852,107.9015,107.54,107.8653,10420.0
2019-07-08 12:00:00,119.4,119.4,119.15,119.24,11328.0,107.9015,107.9015,107.6755,107.7569,11328.0
2019-07-08 12:30:00,119.25,119.4,119.03,119.13,16038.0,107.7659,107.9015,107.5671,107.6575,16038.0
2019-07-08 13:00:00,119.1,119.26,118.96,119.01,16908.0,107.6304,107.7749,107.5038,107.549,16908.0
2019-07-08 13:30:00,119.02,119.27,118.77,118.79,13834.0,107.5581,107.784,107.3321,107.3502,13834.0
2019-07-08 14:00:00,118.78,118.85,118.52,118.54,14178.0,107.3412,107.4044,107.1062,107.1243,14178.0
2019-07-08 14:30:00,118.55,118.63,118.11,118.12,19685.0,107.1333,107.2056,106.7357,106.7447,19685.0
2019-07-08 15:00:00,118.1,118.23,117.73,117.83,57339.0,106.7267,106.8441,106.3923,106.4827,57339.0
2019-07-08 15:30:00,117.88,117.9,117.63,117.73,102836.0,106.5278,106.5459,106.3019,106.3923,102836.0
2019-07-09 09:30:00,117.3,117.33,116.44,116.72,42574.0,106.0037,106.0308,105.2265,105.4796,42574.0
2019-07-09 10:00:00,116.62,116.71,115.75,115.81,23927.0,105.3892,105.4705,104.603,104.6572,23927.0
2019-07-09 10:30:00,115.86,116.28,115.86,115.93,23893.0,104.7024,105.0819,104.7024,104.7656,23893.0
2019-07-09 11:00:00,115.91,116.04,115.73,115.84,27992.0,104.7476,104.865,104.5849,104.6843,27992.0
2019-07-09 11:30:00,115.86,115.95,115.66,115.77,27402.0,104.7024,104.7837,104.5216,104.621,27402.0
2019-07-09 12:00:00,115.79,116.0,115.75,116.0,11114.0,104.6391,104.8289,104.603,104.8289,11114.0
2019-07-09 12:30:00,116.0,116.0,115.72,115.72,16343.0,104.8289,104.8289,104.5759,104.5759,16343.0
2019-07-09 13:00:00,115.7,115.96,115.65,115.82,13052.0,104.5578,104.7927,104.5126,104.6662,13052.0
2019-07-09 13:30:00,115.76,115.86,115.64,115.72,33038.0,104.612,104.7024,104.5036,104.5759,33038.0
2019-07-09 14:00:00,115.72,115.82,115.63,115.7,14230.0,104.5759,104.6662,104.4945,104.5578,14230.0
2019-07-09 14:30:00,115.69,115.73,115.27,115.32,43861.0,104.5487,104.5849,104.1692,104.2144,43861.0
2019-07-09 15:00:00,115.35,115.62,115.3,115.59,53739.0,104.2415,104.4855,104.1963,104.4584,53739.0
2019-07-09 15:30:00,115.58,115.9,115.54,115.66,115263.0,104.4493,104.7385,104.4132,104.5216,115263.0
2019-07-10 09:30:00,116.0,116.18,115.42,115.85,28815.0,104.8289,104.9916,104.3047,104.6933,28815.0
2019-07-10 10:00:00,115.77,116.44,115.77,116.01,16828.0,104.621,105.2265,104.621,104.8379,16828.0
2019-07-10 10:30:00,116.05,116.06,115.67,115.76,11605.0,104.8741,104.8831,104.5307,104.612,11605.0
2019-07-10 11:00:00,115.71,115.78,115.34,115.44,12770.0,104.5668,104.6301,104.2325,104.3228,12770.0
2019-07-10 11:30:00,115.48,115.64,115.31,115.54,16041.0,104.359,104.5036,104.2053,104.4132,16041.0
2019-07-10 12:00:00,115.54,115.64,115.24,115.36,14757.0,104.4132,104.5036,104.1421,104.2505,14757.0
2019-07-10 12:30:00,115.38,115.6,115.35,115.45,9041.0,104.2686,104.4674,104.2415,104.3319,9041.0
2019-07-10 13:00:00,115.45,115.56,115.28,115.3,11746.0,104.3319,104.4313,104.1782,104.1963,11746.0
2019-07-10 13:30:00,115.29,115.34,114.86,115.0,23817.0,104.1873,104.2325,103.7987,103.9252,23817.0
2019-07-10 14:00:00,115.04,115.2,114.76,114.8,17344.0,103.9613,104.1059,103.7083,103.7445,17344.0
2019-07-10 14:30:00,114.83,114.9,114.71,114.81,17638.0,103.7716,103.8348,103.6631,103.7535,17638.0
2019-07-10 15:00:00,114.79,114.82,114.45,114.47,20498.0,103.7354,103.7625,103.4282,103.4462,20498.0
2019-07-10 15:30:00,114.47,114.67,114.3,114.59,72289.0,103.4462,103.627,103.2926,103.5547,72289.0
2019-07-11 09:30:00,114.8,114.88,113.92,114.13,23391.0,103.7445,103.8168,102.9492,103.139,23391.0
2019-07-11 10:00:00,114.18,114.35,113.83,114.04,15730.0,103.1842,103.3378,102.8679,103.0576,15730.0
2019-07-11 10:30:00,113.88,114.29,113.63,114.29,9365.0,102.9131,103.2836,102.6871,103.2836,9365.0
2019-07-11 11:00:00,114.28,114.84,114.18,114.84,41958.0,103.2745,103.7806,103.1842,103.7806,41958.0
2019-07-11 11:30:00,114.87,115.22,114.77,115.0,28169.0,103.8077,104.124,103.7173,103.9252,28169.0
2019-07-11 12:00:00,114.99,115.0,114.93,114.93,21700.0,103.9162,103.9252,103.8619,103.8619,21700.0
2019-07-11 12:30:00,114.96,115.16,114.83,115.0,15701.0,103.889,104.0698,103.7716,103.9252,15701.0
2019-07-11 13:00:00,115.02,115.09,114.71,114.74,9014.0,103.9433,104.0065,103.6631,103.6902,9014.0
2019-07-11 13:30:00,114.67,114.96,114.53,114.92,10505.0,103.627,103.889,103.5005,103.8529,10505.0
2019-07-11 14:00:00,114.92,115.06,114.85,115.01,10865.0,103.8529,103.9794,103.7896,103.9342,10865.0
2019-07-11 14:30:00,115.05,115.25,114.83,115.12,20625.0,103.9704,104.1511,103.7716,104.0336,20625.0
2019-07-11 15:00:00,115.12,115.38,115.05,115.34,13303.0,104.0336,104.2686,103.9704,104.2325,13303.0
2019-07-11 15:30:00,115.34,115.44,115.21,115.28,97207.0,104.2325,104.3228,104.115,104.1782,97207.0
2019-07-12 09:30:00,113.95,114.0,111.25,111.98,106372.0,102.9763,103.0215,100.5363,101.196,106372.0
2019-07-12 10:00:00,111.85,112.72,111.56,112.59,83036.0,101.0786,101.8648,100.8165,101.7473,83036.0
2019-07-12 10:30:00,112.7,113.1,112.41,112.5,55878.0,101.8467,102.2082,101.5846,101.666,55878.0
2019-07-12 11:00:00,112.47,112.89,112.43,112.67,26714.0,101.6388,102.0184,101.6027,101.8196,26714.0
2019-07-12 11:30:00,112.7,113.06,112.69,112.77,38615.0,101.8467,102.172,101.8377,101.91,38615.0
2019-07-12 12:00:00,112.77,113.43,112.7,113.35,28250.0,101.91,102.5064,101.8467,102.4341,28250.0
2019-07-12 12:30:00,113.33,113.33,113.11,113.2,37189.0,102.416,102.416,102.2172,102.2985,37189.0
2019-07-12 13:00:00,113.21,113.25,112.96,112.96,19275.0,102.3076,102.3437,102.0817,102.0817,19275.0
2019-07-12 13:30:00,113.01,113.1,112.93,112.95,30236.0,102.1268,102.2082,102.0545,102.0726,30236.0
2019-07-12 14:00:00,112.95,112.96,112.81,112.87,37919.0,102.0726,102.0817,101.9461,102.0003,37919.0
2019-07-12 14:30:00,112.87,113.11,112.66,113.01,118724.0,102.0003,102.2172,101.8105,102.1268,118724.0
2019-07-12 15:00:00,113.02,113.42,112.9,113.31,118941.0,102.1359,102.4974,102.0274,102.3979,118941.0
2019-07-12 15:30:00,113.28,113.79,113.27,113.48,187073.0,102.3708,102.8317,102.3618,102.5516,187073.0
2019-07-15 09:30:00,113.89,113.89,113.09,113.56,24952.0,102.9221,102.9221,102.1991,102.6239,24952.0
2019-07-15 10:00:00,113.56,113.65,113.21,113.28,26842.0,102.6239,102.7052,102.3076,102.3708,26842.0
2019-07-15 10:30:00,113.3,113.62,113.28,113.44,16491.0,102.3889,102.6781,102.3708,102.5154,16491.0
2019-07-15 11:00:00,113.42,113.46,112.81,113.09,17514.0,102.4974,102.5335,101.9461,102.1991,17514.0
2019-07-15 11:30:00,113.1,113.2,112.97,113.11,19247.0,102.2082,102.2985,102.0907,102.2172,19247.0
2019-07-15 12:00:00,113.11,113.12,112.91,113.09,11323.0,102.2172,102.2262,102.0365,102.1991,11323.0
2019-07-15 12:30:00,113.04,113.28,113.04,113.16,17917.0,102.154,102.3708,102.154,102.2624,17917.0
2019-07-15 13:00:00,113.13,113.45,113.13,113.43,19732.0,102.2353,102.5245,102.2353,102.5064,19732.0
2019-07-15 13:30:00,113.43,113.5,113.22,113.44,25916.0,102.5064,102.5697,102.3166,102.5154,25916.0
2019-07-15 14:00:00,113.44,113.6,113.35,113.35,23471.0,102.5154,102.66,102.4341,102.4341,23471.0
2019-07-15 14:30:00,113.4,113.48,113.26,113.41,21494.0,102.4793,102.5516,102.3528,102.4883,21494.0
2019-07-15 15:00:00,113.42,113.43,113.24,113.35,28494.0,102.4974,102.5064,102.3347,102.4341,28494.0
2019-07-15 15:30:00,113.38,113.46,113.19,113.45,119397.0,102.4612,102.5335,102.2895,102.5245,119397.0
2019-07-16 09:30:00,113.89,114.49,113.34,114.38,11841.0,102.9221,103.4643,102.4251,103.3649,11841.0
2019-07-16 10:00:00,114.46,115.17,114.43,115.13,12697.0,103.4372,104.0788,103.4101,104.0427,12697.0
2019-07-16 10:30:00,115.24,115.36,114.86,115.36,14388.0,104.1421,104.2505,103.7987,104.2505,14388.0
2019-07-16 11:00:00,115.35,115.45,115.11,115.24,17233.0,104.2415,104.3319,104.0246,104.1421,17233.0
2019-07-16 11:30:00,115.21,115.35,115.17,115.17,11032.0,104.115,104.2415,104.0788,104.0788,11032.0
2019-07-16 12:00:00,115.19,115.38,115.07,115.38,12730.0,104.0969,104.2686,103.9885,104.2686,12730.0
2019-07-16 12:30:00,115.34,115.59,115.25,115.56,13303.0,104.2325,104.4584,104.1511,104.4313,13303.0
2019-07-16 13:00:00,115.54,116.01,115.53,115.98,15558.0,104.4132,104.8379,104.4042,104.8108,15558.0
2019-07-16 13:30:00,115.98,116.01,115.62,115.66,12640.0,104.8108,104.8379,104.4855,104.5216,12640.0
2019-07-16 14:00:00,115.63,115.92,115.52,115.9,13155.0,104.4945,104.7566,104.3951,104.7385,13155.0
2019-07-16 14:30:00,115.86,116.37,115.78,116.33,30090.0,104.7024,105.1633,104.6301,105.1271,30090.0
2019-07-16 15:00:00,116.32,116.39,115.86,115.9,33216.0,105.1181,105.1813,104.7024,104.7385,33216.0
2019-07-16 15:30:00,115.9,116.18,115.78,115.84,85945.0,104.7385,104.9916,104.6301,104.6843,85945.0
2019-07-17 09:30:00,115.52,115.8,114.2,114.77,23348.0,104.3951,104.6482,103.2022,103.7173,23348.0
2019-07-17 10:00:00,114.88,114.96,114.54,114.91,10977.0,103.8168,103.889,103.5095,103.8439,10977.0
2019-07-17 10:30:00,114.95,114.95,113.87,114.4,15301.0,103.88,103.88,102.904,103.383,15301.0
2019-07-17 11:00:00,114.4,114.62,114.06,114.33,14256.0,103.383,103.5818,103.0757,103.3197,14256.0
2019-07-17 11:30:00,114.31,114.43,114.17,114.38,9201.0,103.3016,103.4101,103.1751,103.3649,9201.0
2019-07-17 12:00:00,114.41,114.41,114.01,114.02,6546.0,103.392,103.392,103.0305,103.0396,6546.0
2019-07-17 12:30:00,113.94,114.25,113.93,114.13,7485.0,102.9673,103.2474,102.9582,103.139,7485.0
2019-07-17 13:00:00,114.11,114.26,114.05,114.23,9462.0,103.1209,103.2565,103.0667,103.2293,9462.0
2019-07-17 13:30:00,114.2,114.31,114.13,114.13,9600.0,103.2022,103.3016,103.139,103.139,9600.0
2019-07-17 14:00:00,114.09,114.11,113.69,113.72,10510.0,103.1028,103.1209,102.7414,102.7685,10510.0
2019-07-17 14:30:00,113.79,113.85,113.51,113.52,11213.0,102.8317,102.8859,102.5787,102.5877,11213.0
2019-07-17 15:00:00,113.5,113.66,113.34,113.57,21481.0,102.5697,102.7142,102.4251,102.6329,21481.0
2019-07-17 15:30:00,113.56,113.69,113.25,113.26,47460.0,102.6239,102.7414,102.3437,102.3528,47460.0
2019-07-18 09:30:00,113.06,113.06,112.23,112.86,17381.0,102.172,102.172,101.422,101.9913,17381.0
2019-07-18 10:00:00,112.92,113.29,112.76,113.13,18152.0,102.0455,102.3799,101.9009,102.2353,18152.0
2019-07-18 10:30:00,113.2,113.28,113.02,113.28,8434.0,102.2985,102.3708,102.1359,102.3708,8434.0
2019-07-18 11:00:00,113.23,113.26,112.89,113.01,6768.0,102.3257,102.3528,102.0184,102.1268,6768.0
2019-07-18 11:30:00,112.96,113.05,112.75,112.95,8673.0,102.0817,102.163,101.8919,102.0726,8673.0
2019-07-18 12:00:00,112.96,113.57,112.96,113.48,4722.0,102.0817,102.6329,102.0817,102.5516,4722.0
2019-07-18 12:30:00,113.42,113.5,113.3,113.3,3751.0,102.4974,102.5697,102.3889,102.3889,3751.0
2019-07-18 13:00:00,113.32,113.61,113.23,113.58,5096.0,102.407,102.6691,102.3257,102.6419,5096.0
2019-07-18 13:30:00,113.58,113.74,113.32,113.44,6305.0,102.6419,102.7865,102.407,102.5154,6305.0
2019-07-18 14:00:00,113.47,113.96,113.47,113.89,7552.0,102.5425,102.9854,102.5425,102.9221,7552.0
2019-07-18 14:30:00,113.88,114.03,113.84,114.03,10701.0,102.9131,103.0486,102.8769,103.0486,10701.0
2019-07-18 15:00:00,114.05,114.11,113.85,113.96,16121.0,103.0667,103.1209,102.8859,102.9854,16121.0
2019-07-18 15:30:00,113.95,114.03,113.7,113.84,40553.0,102.9763,103.0486,102.7504,102.8769,40553.0
2019-07-19 09:30:00,114.27,114.72,114.0,114.49,22298.0,103.2655,103.6722,103.0215,103.4643,22298.0
2019-07-19 10:00:00,114.36,114.48,114.08,114.12,7980.0,103.3468,103.4553,103.0938,103.1299,7980.0
2019-07-19 10:30:00,114.14,114.35,114.11,114.29,4547.0,103.148,103.3378,103.1209,103.2836,4547.0
2019-07-19 11:00:00,114.32,114.4,113.98,113.98,6148.0,103.3107,103.383,103.0034,103.0034,6148.0
2019-07-19 11:30:00,113.97,114.14,113.27,113.3,19317.0,102.9944,103.148,102.3618,102.3889,19317.0
2019-07-19 12:00:00,113.33,113.91,113.32,113.91,8819.0,102.416,102.9402,102.407,102.9402,8819.0
2019-07-19 12:30:00,113.87,113.87,113.69,113.79,7273.0,102.904,102.904,102.7414,102.8317,7273.0
2019-07-19 13:00:00,113.79,114.07,113.79,114.07,12484.0,102.8317,103.0848,102.8317,103.0848,12484.0
2019-07-19 13:30:00,114.09,114.28,113.96,114.14,11600.0,103.1028,103.2745,102.9854,103.148,11600.0
2019-07-19 14:00:00,114.12,114.16,113.91,114.06,8625.0,103.1299,103.1661,102.9402,103.0757,8625.0
2019-07-19 14:30:00,114.04,114.25,113.95,114.25,8664.0,103.0576,103.2474,102.9763,103.2474,8664.0
2019-07-19 15:00:00,114.22,114.51,114.06,114.41,19089.0,103.2203,103.4824,103.0757,103.392,19089.0
2019-07-19 15:30:00,114.42,114.47,113.83,113.86,52548.0,103.4011,103.4462,102.8679,102.895,52548.0
2019-07-22 09:30:00,113.66,113.66,112.7,113.6,23226.0,102.7142,102.7142,101.8467,102.66,23226.0
2019-07-22 10:00:00,113.56,113.7,113.19,113.47,16926.0,102.6239,102.7504,102.2895,102.5425,16926.0
2019-07-22 10:30:00,113.57,113.62,112.8,112.88,22189.0,102.6329,102.6781,101.9371,102.0094,22189.0
2019-07-22 11:00:00,112.88,113.17,112.88,113.1,22826.0,102.0094,102.2714,102.0094,102.2082,22826.0
2019-07-22 11:30:00,113.08,113.28,112.82,113.11,15549.0,102.1901,102.3708,101.9551,102.2172,15549.0
2019-07-22 12:00:00,113.11,113.27,113.04,113.27,11412.0,102.2172,102.3618,102.154,102.3618,11412.0
2019-07-22 12:30:00,113.27,113.42,113.04,113.17,24819.0,102.3618,102.4974,102.154,102.2714,24819.0
2019-07-22 13:00:00,113.17,113.24,112.99,112.99,15229.0,102.2714,102.3347,102.1088,102.1088,15229.0
2019-07-22 13:30:00,113.0,113.17,112.93,112.98,13255.0,102.1178,102.2714,102.0545,102.0997,13255.0
2019-07-22 14:00:00,113.01,113.01,112.66,112.67,14474.0,102.1268,102.1268,101.8105,101.8196,14474.0
2019-07-22 14:30:00,112.66,112.73,112.39,112.54,45679.0,101.8105,101.8738,101.5665,101.7021,45679.0
2019-07-22 15:00:00,112.54,112.91,112.35,112.91,50952.0,101.7021,102.0365,101.5304,102.0365,50952.0
2019-07-22 15:30:00,112.93,112.98,112.24,112.36,142876.0,102.0545,102.0997,101.431,101.5394,142876.0
2019-07-23 09:30:00,112.31,118.25,112.21,118.12,84541.0,101.4943,106.8622,101.4039,106.7447,84541.0
2019-07-23 10:00:00,118.11,119.0,117.44,118.45,46298.0,106.7357,107.54,106.1302,107.043,46298.0
2019-07-23 10:30:00,118.39,119.95,117.76,117.79,43407.0,106.9887,108.3985,106.4194,106.4465,43407.0
2019-07-23 11:00:00,117.98,118.36,116.5,116.88,51754.0,106.6182,106.9616,105.2807,105.6241,51754.0
2019-07-23 11:30:00,116.96,117.22,116.71,117.0,23203.0,105.6964,105.9314,105.4705,105.7326,23203.0
2019-07-23 12:00:00,116.92,117.02,116.07,116.08,21936.0,105.6603,105.7507,104.8922,104.9012,21936.0
2019-07-23 12:30:00,116.14,116.44,115.84,116.35,18309.0,104.9554,105.2265,104.6843,105.1452,18309.0
2019-07-23 13:00:00,116.41,116.42,115.82,115.93,24754.0,105.1994,105.2084,104.6662,104.7656,24754.0
2019-07-23 13:30:00,115.93,116.6,115.75,116.27,42663.0,104.7656,105.3711,104.603,105.0729,42663.0
2019-07-23 14:00:00,116.3,116.65,116.18,116.22,33000.0,105.1,105.4163,104.9916,105.0277,33000.0
2019-07-23 14:30:00,116.22,116.86,116.16,116.51,66644.0,105.0277,105.6061,104.9735,105.2898,66644.0
2019-07-23 15:00:00,116.55,117.12,116.54,117.09,59574.0,105.3259,105.841,105.3169,105.8139,59574.0
2019-07-23 15:30:00,117.09,117.55,116.93,117.09,131167.0,105.8139,106.2296,105.6693,105.8139,131167.0
2019-07-24 09:30:00,117.44,119.41,117.12,117.86,55009.0,106.1302,107.9105,105.841,106.5098,55009.0
2019-07-24 10:00:00,117.95,117.95,116.04,116.16,36467.0,106.5911,106.5911,104.865,104.9735,36467.0
2019-07-24 10:30:00,116.13,117.04,115.75,116.6,38262.0,104.9464,105.7687,104.603,105.3711,38262.0
2019-07-24 11:00:00,116.66,116.68,116.02,116.07,22893.0,105.4253,105.4434,104.847,104.8922,22893.0
2019-07-24 11:30:00,116.01,116.54,115.98,116.15,23693.0,104.8379,105.3169,104.8108,104.9644,23693.0
2019-07-24 12:00:00,116.2,116.21,115.78,115.88,23145.0,105.0096,105.0187,104.6301,104.7205,23145.0
2019-07-24 12:30:00,115.85,116.35,115.79,116.28,13613.0,104.6933,105.1452,104.6391,105.0819,13613.0
2019-07-24 13:00:00,116.33,116.37,115.87,115.87,14438.0,105.1271,105.1633,104.7114,104.7114,14438.0
2019-07-24 13:30:00,115.92,116.3,115.86,116.3,16411.0,104.7566,105.1,104.7024,105.1,16411.0
2019-07-24 14:00:00,116.3,116.74,116.15,116.59,16797.0,105.1,105.4976,104.9644,105.3621,16797.0
2019-07-24 14:30:00,116.63,116.65,116.39,116.49,16836.0,105.3982,105.4163,105.1813,105.2717,16836.0
2019-07-24 15:00:00,116.48,116.86,116.45,116.78,25618.0,105.2627,105.6061,105.2356,105.5338,25618.0
2019-07-24 15:30:00,116.81,116.93,116.5,116.59,99855.0,105.5609,105.6693,105.2807,105.3621,99855.0
2019-07-25 09:30:00,116.82,116.88,116.17,116.71,21328.0,105.5699,105.6241,104.9825,105.4705,21328.0
2019-07-25 10:00:00,116.79,116.82,116.36,116.49,10006.0,105.5428,105.5699,105.1542,105.2717,10006.0
2019-07-25 10:30:00,116.49,116.86,116.41,116.8,11288.0,105.2717,105.6061,105.1994,105.5519,11288.0
2019-07-25 11:00:00,116.76,116.97,116.71,116.82,13745.0,105.5157,105.7055,105.4705,105.5699,13745.0
2019-07-25 11:30:00,116.75,116.95,116.45,116.66,13420.0,105.5067,105.6874,105.2356,105.4253,13420.0
2019-07-25 12:00:00,116.67,116.8,116.46,116.76,10296.0,105.4344,105.5519,105.2446,105.5157,10296.0
2019-07-25 12:30:00,116.76,116.77,115.67,116.0,26682.0,105.5157,105.5247,104.5307,104.8289,26682.0
2019-07-25 13:00:00,115.99,115.99,115.66,115.84,19629.0,104.8199,104.8199,104.5216,104.6843,19629.0
2019-07-25 13:30:00,115.85,116.0,115.57,115.57,23322.0,104.6933,104.8289,104.4403,104.4403,23322.0
2019-07-25 14:00:00,115.59,116.28,115.58,116.16,21442.0,104.4584,105.0819,104.4493,104.9735,21442.0
2019-07-25 14:30:00,116.11,116.14,115.75,115.88,28477.0,104.9283,104.9554,104.603,104.7205,28477.0
2019-07-25 15:00:00,115.89,116.18,115.87,116.13,30869.0,104.7295,104.9916,104.7114,104.9464,30869.0
2019-07-25 15:30:00,116.11,116.19,115.75,115.92,66695.0,104.9283,105.0006,104.603,104.7566,66695.0
2019-07-26 09:30:00,115.9,116.29,115.5,115.76,16674.0,104.7385,105.091,104.377,104.612,16674.0
2019-07-26 10:00:00,115.9,116.25,115.81,116.25,26012.0,104.7385,105.0548,104.6572,105.0548,26012.0
2019-07-26 10:30:00,116.27,116.8,116.17,116.8,12788.0,105.0729,105.5519,104.9825,105.5519,12788.0
2019-07-26 11:00:00,116.79,116.79,116.56,116.69,12718.0,105.5428,105.5428,105.335,105.4524,12718.0
2019-07-26 11:30:00,116.73,117.06,116.44,117.04,10449.0,105.4886,105.7868,105.2265,105.7687,10449.0
2019-07-26 12:00:00,117.0,117.04,116.77,116.79,13751.0,105.7326,105.7687,105.5247,105.5428,13751.0
2019-07-26 12:30:00,116.74,116.76,116.55,116.66,10517.0,105.4976,105.5157,105.3259,105.4253,10517.0
2019-07-26 13:00:00,116.64,117.14,116.62,116.8,20978.0,105.4073,105.8591,105.3892,105.5519,20978.0
2019-07-26 13:30:00,116.77,116.8,116.4,116.54,11209.0,105.5247,105.5519,105.1904,105.3169,11209.0
2019-07-26 14:00:00,116.56,116.6,116.47,116.52,15667.0,105.335,105.3711,105.2536,105.2988,15667.0
2019-07-26 14:30:00,116.6,117.02,116.5,116.87,14788.0,105.3711,105.7507,105.2807,105.6151,14788.0
2019-07-26 15:00:00,116.87,117.22,116.86,117.21,19665.0,105.6151,105.9314,105.6061,105.9224,19665.0
2019-07-26 15:30:00,117.22,117.39,117.02,117.2,71972.0,105.9314,106.085,105.7507,105.9133,71972.0
2019-07-29 09:30:00,117.16,117.16,116.36,116.87,30074.0,105.8772,105.8772,105.1542,105.6151,30074.0
2019-07-29 10:00:00,116.88,116.97,116.6,116.78,14921.0,105.6241,105.7055,105.3711,105.5338,14921.0
2019-07-29 10:30:00,116.85,116.87,116.3,116.3,10869.0,105.597,105.6151,105.1,105.1,10869.0
2019-07-29 11:00:00,116.19,116.53,116.16,116.5,17637.0,105.0006,105.3079,104.9735,105.2807,17637.0
2019-07-29 11:30:00,116.51,116.8,116.45,116.51,17080.0,105.2898,105.5519,105.2356,105.2898,17080.0
2019-07-29 12:00:00,116.48,116.72,116.46,116.68,11000.0,105.2627,105.4796,105.2446,105.4434,11000.0
2019-07-29 12:30:00,116.68,116.76,116.56,116.73,8895.0,105.4434,105.5157,105.335,105.4886,8895.0
2019-07-29 13:00:00,116.76,116.76,116.47,116.53,10081.0,105.5157,105.5157,105.2536,105.3079,10081.0
2019-07-29 13:30:00,116.55,116.58,116.45,116.5,9944.0,105.3259,105.353,105.2356,105.2807,9944.0
2019-07-29 14:00:00,116.51,116.51,116.28,116.38,13583.0,105.2898,105.2898,105.0819,105.1723,13583.0
2019-07-29 14:30:00,116.36,116.44,116.24,116.26,13661.0,105.1542,105.2265,105.0458,105.0639,13661.0
2019-07-29 15:00:00,116.27,116.35,116.1,116.15,19043.0,105.0729,105.1452,104.9193,104.9644,19043.0
2019-07-29 15:30:00,116.15,116.49,116.15,116.41,52331.0,104.9644,105.2717,104.9644,105.1994,52331.0
2019-07-30 09:30:00,115.81,115.83,114.76,115.13,24302.0,104.6572,104.6753,103.7083,104.0427,24302.0
2019-07-30 10:00:00,115.18,115.3,114.61,115.19,16524.0,104.0879,104.1963,103.5728,104.0969,16524.0
2019-07-30 10:30:00,115.35,115.48,115.24,115.26,14033.0,104.2415,104.359,104.1421,104.1602,14033.0
2019-07-30 11:00:00,115.25,115.85,115.21,115.73,17549.0,104.1511,104.6933,104.115,104.5849,17549.0
2019-07-30 11:30:00,115.83,116.05,115.76,116.01,10392.0,104.6753,104.8741,104.612,104.8379,10392.0
2019-07-30 12:00:00,115.94,116.25,115.87,116.25,5927.0,104.7747,105.0548,104.7114,105.0548,5927.0
2019-07-30 12:30:00,116.22,116.37,116.0,116.04,7473.0,105.0277,105.1633,104.8289,104.865,7473.0
2019-07-30 13:00:00,115.99,116.04,115.83,115.9,6947.0,104.8199,104.865,104.6753,104.7385,6947.0
2019-07-30 13:30:00,115.9,115.9,115.72,115.84,5983.0,104.7385,104.7385,104.5759,104.6843,5983.0
2019-07-30 14:00:00,115.85,116.14,115.72,116.14,9864.0,104.6933,104.9554,104.5759,104.9554,9864.0
2019-07-30 14:30:00,116.1,116.21,116.01,116.12,8919.0,104.9193,105.0187,104.8379,104.9373,8919.0
2019-07-30 15:00:00,116.12,116.17,116.02,116.02,13605.0,104.9373,104.9825,104.847,104.847,13605.0
2019-07-30 15:30:00,116.02,116.14,115.93,116.09,39366.0,104.847,104.9554,104.7656,104.9102,39366.0
2019-07-31 09:30:00,115.85,115.9,115.33,115.81,13392.0,104.6933,104.7385,104.2234,104.6572,13392.0
2019-07-31 10:00:00,115.83,115.86,115.6,115.72,14356.0,104.6753,104.7024,104.4674,104.5759,14356.0
2019-07-31 10:30:00,115.65,115.9,115.63,115.84,22043.0,104.5126,104.7385,104.4945,104.6843,22043.0
2019-07-31 11:00:00,115.85,116.14,115.7,115.84,14344.0,104.6933,104.9554,104.5578,104.6843,14344.0
2019-07-31 11:30:00,115.84,116.0,115.8,115.98,13102.0,104.6843,104.8289,104.6482,104.8108,13102.0
2019-07-31 12:00:00,115.99,116.26,115.98,116.25,11241.0,104.8199,105.0639,104.8108,105.0548,11241.0
2019-07-31 12:30:00,116.29,116.29,116.09,116.27,11079.0,105.091,105.091,104.9102,105.0729,11079.0
2019-07-31 13:00:00,116.3,116.4,116.13,116.31,14246.0,105.1,105.1904,104.9464,105.109,14246.0
2019-07-31 13:30:00,116.33,116.33,116.11,116.26,12518.0,105.1271,105.1271,104.9283,105.0639,12518.0
2019-07-31 14:00:00,116.32,116.32,115.87,116.21,26158.0,105.1181,105.1181,104.7114,105.0187,26158.0
2019-07-31 14:30:00,116.2,116.25,113.94,114.67,29716.0,105.0096,105.0548,102.9673,103.627,29716.0
2019-07-31 15:00:00,114.68,115.67,114.51,115.56,20563.0,103.636,104.5307,103.4824,104.4313,20563.0
2019-07-31 15:30:00,115.53,115.69,114.86,114.87,77716.0,104.4042,104.5487,103.7987,103.8077,77716.0
2019-08-01 09:30:00,115.03,115.28,114.0,114.12,19639.0,103.9523,104.1782,103.0215,103.1299,19639.0
2019-08-01 10:00:00,114.06,114.81,113.8,114.81,12821.0,103.0757,103.7535,102.8408,103.7535,12821.0
2019-08-01 10:30:00,114.84,114.91,114.41,114.63,19369.0,103.7806,103.8439,103.392,103.5908,19369.0
2019-08-01 11:00:00,114.6,114.85,114.27,114.7,31896.0,103.5637,103.7896,103.2655,103.6541,31896.0
2019-08-01 11:30:00,114.73,114.79,114.49,114.49,18447.0,103.6812,103.7354,103.4643,103.4643,18447.0
2019-08-01 12:00:00,114.49,114.5,114.08,114.15,15352.0,103.4643,103.4733,103.0938,103.1571,15352.0
2019-08-01 12:30:00,114.13,114.45,114.13,114.4,10478.0,103.139,103.4282,103.139,103.383,10478.0
2019-08-01 13:00:00,114.41,114.41,113.3,113.3,17839.0,103.392,103.392,102.3889,102.3889,17839.0
2019-08-01 13:30:00,113.36,113.65,111.99,112.04,31510.0,102.4431,102.7052,101.2051,101.2503,31510.0
2019-08-01 14:00:00,112.14,112.22,111.19,111.36,27551.0,101.3406,101.4129,100.4821,100.6357,27551.0
2019-08-01 14:30:00,111.36,111.45,110.32,110.63,74245.0,100.6357,100.7171,99.6959,99.976,74245.0
2019-08-01 15:00:00,110.73,111.26,110.47,111.07,48569.0,100.0664,100.5454,99.8314,100.3737,48569.0
2019-08-01 15:30:00,111.11,111.15,110.6,111.0,135769.0,100.4098,100.446,99.9489,100.3104,135769.0
2019-08-02 09:30:00,110.89,111.31,110.34,110.38,30621.0,100.211,100.5906,99.714,99.7501,30621.0
2019-08-02 10:00:00,110.49,110.57,109.71,110.22,22079.0,99.8495,99.9218,99.1446,99.6055,22079.0
2019-08-02 10:30:00,110.25,110.27,109.41,109.49,21882.0,99.6326,99.6507,98.8735,98.9458,21882.0
2019-08-02 11:00:00,109.49,110.07,109.25,110.0,37191.0,98.9458,99.47,98.7289,99.4067,37191.0
2019-08-02 11:30:00,110.0,110.18,109.71,110.08,13042.0,99.4067,99.5694,99.1446,99.479,13042.0
2019-08-02 12:00:00,110.08,110.49,110.04,110.47,12143.0,99.479,99.8495,99.4429,99.8314,12143.0
2019-08-02 12:30:00,110.5,110.59,110.32,110.46,16243.0,99.8586,99.9399,99.6959,99.8224,16243.0
2019-08-02 13:00:00,110.47,110.47,110.3,110.45,8627.0,99.8314,99.8314,99.6778,99.8134,8627.0
2019-08-02 13:30:00,110.4,110.5,110.15,110.22,12554.0,99.7682,99.8586,99.5423,99.6055,12554.0
2019-08-02 14:00:00,110.16,110.7,110.16,110.52,21574.0,99.5513,100.0393,99.5513,99.8766,21574.0
2019-08-02 14:30:00,110.65,110.65,110.32,110.45,7620.0,99.9941,99.9941,99.6959,99.8134,7620.0
2019-08-02 15:00:00,110.48,111.01,110.32,110.91,36387.0,99.8405,100.3194,99.6959,100.2291,36387.0
2019-08-02 15:30:00,110.92,111.4,110.71,110.88,75537.0,100.2381,100.6719,100.0483,100.202,75537.0
2019-08-05 09:30:00,109.45,110.37,109.16,109.34,43480.0,98.9097,99.7411,98.6476,98.8103,43480.0
2019-08-05 10:00:00,109.31,110.0,109.25,109.54,10636.0,98.7832,99.4067,98.7289,98.991,10636.0
2019-08-05 10:30:00,109.48,109.7,109.4,109.5,46320.0,98.9368,99.1356,98.8645,98.9549,46320.0
2019-08-05 11:00:00,109.59,110.0,109.4,109.45,15948.0,99.0362,99.4067,98.8645,98.9097,15948.0
2019-08-05 11:30:00,109.47,109.6,109.31,109.47,10021.0,98.9278,99.0452,98.7832,98.9278,10021.0
2019-08-05 12:00:00,109.38,109.6,109.1,109.16,9771.0,98.8464,99.0452,98.5934,98.6476,9771.0
2019-08-05 12:30:00,109.16,109.21,108.68,108.88,14238.0,98.6476,98.6928,98.2138,98.3946,14238.0
2019-08-05 13:00:00,108.82,109.33,108.78,109.14,38690.0,98.3403,98.8012,98.3042,98.6295,38690.0
2019-08-05 13:30:00,109.08,109.36,108.79,108.92,11902.0,98.5753,98.8283,98.3132,98.4307,11902.0
2019-08-05 14:00:00,108.9,108.9,108.46,108.46,14975.0,98.4126,98.4126,98.015,98.015,14975.0
2019-08-05 14:30:00,108.34,108.39,107.88,108.04,38315.0,97.9066,97.9518,97.4909,97.6355,38315.0
2019-08-05 15:00:00,108.03,108.81,107.63,108.56,19839.0,97.6264,98.3313,97.2649,98.1054,19839.0
2019-08-05 15:30:00,108.5,108.9,108.26,108.34,82823.0,98.0512,98.4126,97.8343,97.9066,82823.0
2019-08-06 09:30:00,109.0,109.21,108.54,108.75,12911.0,98.503,98.6928,98.0873,98.2771,12911.0
2019-08-06 10:00:00,108.76,109.19,108.29,108.6,19971.0,98.2861,98.6747,97.8614,98.1415,19971.0
2019-08-06 10:30:00,108.62,109.68,108.62,109.68,13320.0,98.1596,99.1175,98.1596,99.1175,13320.0
2019-08-06 11:00:00,109.6,109.71,109.15,109.71,33188.0,99.0452,99.1446,98.6386,99.1446,33188.0
2019-08-06 11:30:00,109.71,109.73,109.15,109.41,24872.0,99.1446,99.1627,98.6386,98.8735,24872.0
2019-08-06 12:00:00,109.42,109.5,109.07,109.1,10424.0,98.8826,98.9549,98.5663,98.5934,10424.0
2019-08-06 12:30:00,109.06,109.36,109.06,109.24,14915.0,98.5572,98.8283,98.5572,98.7199,14915.0
2019-08-06 13:00:00,109.28,109.52,109.26,109.52,7463.0,98.756,98.9729,98.738,98.9729,7463.0
2019-08-06 13:30:00,109.52,109.72,109.5,109.67,9097.0,98.9729,99.1537,98.9549,99.1085,9097.0
2019-08-06 14:00:00,109.64,109.84,109.43,109.81,15596.0,99.0814,99.2621,98.8916,99.235,15596.0
2019-08-06 14:30:00,109.7,109.97,109.67,109.67,16868.0,99.1356,99.3796,99.1085,99.1085,16868.0
2019-08-06 15:00:00,109.7,109.88,109.5,109.77,23493.0,99.1356,99.2983,98.9549,99.1989,23493.0
2019-08-06 15:30:00,109.73,110.33,109.56,110.04,76863.0,99.1627,99.7049,99.0091,99.4429,76863.0
2019-08-07 09:30:00,108.88,109.69,108.34,108.99,33313.0,98.3946,99.1266,97.9066,98.494,33313.0
2019-08-07 10:00:00,108.99,109.46,108.76,109.08,51236.0,98.494,98.9187,98.2861,98.5753,51236.0
2019-08-07 10:30:00,109.02,109.75,109.02,109.57,31630.0,98.5211,99.1808,98.5211,99.0181,31630.0
2019-08-07 11:00:00,109.46,109.58,108.94,109.02,54326.0,98.9187,99.0272,98.4488,98.5211,54326.0
2019-08-07 11:30:00,108.92,109.12,108.64,108.95,15194.0,98.4307,98.6115,98.1777,98.4578,15194.0
2019-08-07 12:00:00,108.91,109.34,108.73,109.34,15178.0,98.4217,98.8103,98.259,98.8103,15178.0
2019-08-07 12:30:00,109.36,109.91,109.36,109.88,13525.0,98.8283,99.3254,98.8283,99.2983,13525.0
2019-08-07 13:00:00,109.91,110.0,109.66,109.68,11053.0,99.3254,99.4067,99.0995,99.1175,11053.0
2019-08-07 13:30:00,109.9,110.36,109.9,110.11,7404.0,99.3163,99.732,99.3163,99.5061,7404.0
2019-08-07 14:00:00,110.14,110.55,110.0,110.55,11804.0,99.5332,99.9037,99.4067,99.9037,11804.0
2019-08-07 14:30:00,110.55,110.58,110.13,110.58,13092.0,99.9037,99.9309,99.5242,99.9309,13092.0
2019-08-07 15:00:00,110.56,110.72,110.2,110.7,19723.0,99.9128,100.0574,99.5874,100.0393,19723.0
2019-08-07 15:30:00,110.75,111.2,110.75,111.01,90001.0,100.0845,100.4911,100.0845,100.3194,90001.0
2019-08-08 09:30:00,111.35,113.19,111.35,113.04,14395.0,100.6267,102.2895,100.6267,102.154,14395.0
2019-08-08 10:00:00,112.94,114.02,112.93,113.84,22431.0,102.0636,103.0396,102.0545,102.8769,22431.0
2019-08-08 10:30:00,113.86,114.2,113.67,113.96,28898.0,102.895,103.2022,102.7233,102.9854,28898.0
2019-08-08 11:00:00,113.95,114.12,113.73,113.86,30838.0,102.9763,103.1299,102.7775,102.895,30838.0
2019-08-08 11:30:00,113.96,114.18,113.82,114.0,18644.0,102.9854,103.1842,102.8588,103.0215,18644.0
2019-08-08 12:00:00,114.06,114.28,113.95,114.18,13654.0,103.0757,103.2745,102.9763,103.1842,13654.0
2019-08-08 12:30:00,114.21,114.65,114.21,114.65,21701.0,103.2113,103.6089,103.2113,103.6089,21701.0
2019-08-08 13:00:00,114.66,114.84,114.56,114.62,24862.0,103.6179,103.7806,103.5276,103.5818,24862.0
2019-08-08 13:30:00,114.61,114.87,114.6,114.69,13316.0,103.5728,103.8077,103.5637,103.6451,13316.0
2019-08-08 14:00:00,114.66,114.66,114.28,114.29,23481.0,103.6179,103.6179,103.2745,103.2836,23481.0
2019-08-08 14:30:00,114.32,114.55,114.19,114.55,18314.0,103.3107,103.5185,103.1932,103.5185,18314.0
2019-08-08 15:00:00,114.59,114.63,113.99,114.15,42235.0,103.5547,103.5908,103.0125,103.1571,42235.0
2019-08-08 15:30:00,114.15,114.74,114.14,114.68,70680.0,103.1571,103.6902,103.148,103.636,70680.0
2019-08-09 09:30:00,114.39,114.91,113.78,114.0,15494.0,103.3739,103.8439,102.8227,103.0215,15494.0
2019-08-09 10:00:00,113.97,114.41,113.71,113.74,23061.0,102.9944,103.392,102.7594,102.7865,23061.0
2019-08-09 10:30:00,113.75,114.29,113.52,114.13,17627.0,102.7956,103.2836,102.5877,103.139,17627.0
2019-08-09 11:00:00,114.12,114.25,113.76,113.89,19856.0,103.1299,103.2474,102.8046,102.9221,19856.0
2019-08-09 11:30:00,113.94,114.13,113.01,113.01,16826.0,102.9673,103.139,102.1268,102.1268,16826.0
2019-08-09 12:00:00,113.17,113.5,112.77,112.92,20481.0,102.2714,102.5697,101.91,102.0455,20481.0
2019-08-09 12:30:00,112.86,113.64,112.74,113.55,16617.0,101.9913,102.6962,101.8828,102.6148,16617.0
2019-08-09 13:00:00,113.56,113.83,113.45,113.76,11287.0,102.6239,102.8679,102.5245,102.8046,11287.0
2019-08-09 13:30:00,113.81,113.92,113.45,113.54,14868.0,102.8498,102.9492,102.5245,102.6058,14868.0
2019-08-09 14:00:00,113.47,113.73,113.45,113.62,10348.0,102.5425,102.7775,102.5245,102.6781,10348.0
2019-08-09 14:30:00,113.55,113.7,113.42,113.7,10039.0,102.6148,102.7504,102.4974,102.7504,10039.0
2019-08-09 15:00:00,113.68,114.09,113.63,113.85,17824.0,102.7323,103.1028,102.6871,102.8859,17824.0
2019-08-09 15:30:00,113.92,114.1,113.24,113.26,67627.0,102.9492,103.1119,102.3347,102.3528,67627.0
2019-08-12 09:30:00,112.75,113.16,112.43,112.43,10020.0,101.8919,102.2624,101.6027,101.6027,10020.0
2019-08-12 10:00:00,112.52,113.12,112.51,112.96,9512.0,101.684,102.2262,101.675,102.0817,9512.0
2019-08-12 10:30:00,113.05,113.16,112.91,113.05,13600.0,102.163,102.2624,102.0365,102.163,13600.0
2019-08-12 11:00:00,112.92,112.92,112.47,112.88,10377.0,102.0455,102.0455,101.6388,102.0094,10377.0
2019-08-12 11:30:00,112.88,113.17,112.64,113.17,11493.0,102.0094,102.2714,101.7925,102.2714,11493.0
2019-08-12 12:00:00,113.11,113.15,112.86,112.99,6935.0,102.2172,102.2534,101.9913,102.1088,6935.0
2019-08-12 12:30:00,112.96,113.15,112.8,112.9,7009.0,102.0817,102.2534,101.9371,102.0274,7009.0
2019-08-12 13:00:00,112.84,112.85,112.51,112.6,7005.0,101.9732,101.9822,101.675,101.7563,7005.0
2019-08-12 13:30:00,112.57,112.65,112.09,112.19,14318.0,101.7292,101.8015,101.2954,101.3858,14318.0
2019-08-12 14:00:00,112.22,112.29,112.08,112.18,12342.0,101.4129,101.4762,101.2864,101.3768,12342.0
2019-08-12 14:30:00,112.2,112.4,111.79,111.99,16660.0,101.3948,101.5756,101.0243,101.2051,16660.0
2019-08-12 15:00:00,112.03,112.17,111.98,112.06,6376.0,101.2412,101.3677,101.196,101.2683,6376.0
2019-08-12 15:30:00,112.04,112.33,112.03,112.07,14950.0,101.2503,101.5123,101.2412,101.2774,14950.0
2019-08-13 09:30:00,111.95,114.4,111.59,114.38,16051.0,101.1689,103.383,100.8436,103.3649,16051.0
2019-08-13 10:00:00,114.48,115.16,114.3,114.97,19707.0,103.4553,104.0698,103.2926,103.8981,19707.0
2019-08-13 10:30:00,114.98,114.98,114.21,114.26,15129.0,103.9071,103.9071,103.2113,103.2565,15129.0
2019-08-13 11:00:00,114.22,114.37,113.82,113.89,11864.0,103.2203,103.3559,102.8588,102.9221,11864.0
2019-08-13 11:30:00,113.96,113.98,113.72,113.82,31703.0,102.9854,103.0034,102.7685,102.8588,31703.0
2019-08-13 12:00:00,113.78,113.87,113.48,113.68,32965.0,102.8227,102.904,102.5516,102.7323,32965.0
2019-08-13 12:30:00,113.67,113.67,113.17,113.22,18541.0,102.7233,102.7233,102.2714,102.3166,18541.0
2019-08-13 13:00:00,113.23,113.34,112.87,113.13,15124.0,102.3257,102.4251,102.0003,102.2353,15124.0
2019-08-13 13:30:00,113.1,113.18,112.91,112.96,11998.0,102.2082,102.2805,102.0365,102.0817,11998.0
2019-08-13 14:00:00,113.04,113.3,112.9,113.17,23859.0,102.154,102.3889,102.0274,102.2714,23859.0
2019-08-13 14:30:00,113.17,113.42,113.17,113.33,31853.0,102.2714,102.4974,102.2714,102.416,31853.0
2019-08-13 15:00:00,113.33,113.4,113.03,113.13,31303.0,102.416,102.4793,102.1449,102.2353,31303.0
2019-08-13 15:30:00,113.14,113.15,112.56,112.74,91271.0,102.2443,102.2534,101.7202,101.8828,91271.0
2019-08-14 09:30:00,111.31,112.23,110.73,111.4,29875.0,100.5906,101.422,100.0664,100.6719,29875.0
2019-08-14 10:00:00,111.5,111.5,110.33,110.33,12216.0,100.7623,100.7623,99.7049,99.7049,12216.0
2019-08-14 10:30:00,110.51,110.58,110.17,110.17,12241.0,99.8676,99.9309,99.5603,99.5603,12241.0
2019-08-14 11:00:00,110.06,110.35,109.88,110.28,10059.0,99.4609,99.723,99.2983,99.6597,10059.0
2019-08-14 11:30:00,110.27,110.75,110.27,110.5,10959.0,99.6507,100.0845,99.6507,99.8586,10959.0
2019-08-14 12:00:00,110.45,110.46,109.95,110.0,8163.0,99.8134,99.8224,99.3615,99.4067,8163.0
2019-08-14 12:30:00,110.04,110.18,109.27,109.32,8176.0,99.4429,99.5694,98.747,98.7922,8176.0
2019-08-14 13:00:00,109.31,109.8,109.16,109.63,12578.0,98.7832,99.226,98.6476,99.0723,12578.0
2019-08-14 13:30:00,109.68,110.09,109.63,109.93,11787.0,99.1175,99.488,99.0723,99.3435,11787.0
2019-08-14 14:00:00,109.92,110.24,109.86,109.95,14277.0,99.3344,99.6236,99.2802,99.3615,14277.0
2019-08-14 14:30:00,109.95,110.22,109.79,110.07,23989.0,99.3615,99.6055,99.2169,99.47,23989.0
2019-08-14 15:00:00,110.02,110.45,109.77,110.29,21686.0,99.4248,99.8134,99.1989,99.6688,21686.0
2019-08-14 15:30:00,110.27,110.47,109.84,109.88,68513.0,99.6507,99.8314,99.2621,99.2983,68513.0
2019-08-15 09:30:00,110.87,111.18,110.54,110.7,18212.0,100.1929,100.4731,99.8947,100.0393,18212.0
2019-08-15 10:00:00,110.81,111.2,110.71,110.79,15647.0,100.1387,100.4911,100.0483,100.1206,15647.0
2019-08-15 10:30:00,110.75,111.21,110.73,110.79,11640.0,100.0845,100.5002,100.0664,100.1206,11640.0
2019-08-15 11:00:00,110.74,111.07,110.46,111.07,31388.0,100.0754,100.3737,99.8224,100.3737,31388.0
2019-08-15 11:30:00,111.09,111.35,111.02,111.28,15366.0,100.3917,100.6267,100.3285,100.5634,15366.0
2019-08-15 12:00:00,111.28,111.56,111.11,111.11,18433.0,100.5634,100.8165,100.4098,100.4098,18433.0
2019-08-15 12:30:00,111.11,111.29,111.04,111.14,18223.0,100.4098,100.5725,100.3466,100.4369,18223.0
2019-08-15 13:00:00,111.18,111.62,111.18,111.4,18904.0,100.4731,100.8707,100.4731,100.6719,18904.0
2019-08-15 13:30:00,111.39,111.39,110.69,110.84,20739.0,100.6628,100.6628,100.0303,100.1658,20739.0
2019-08-15 14:00:00,110.85,111.78,110.84,111.53,24782.0,100.1749,101.0153,100.1658,100.7894,24782.0
2019-08-15 14:30:00,111.52,111.58,111.1,111.58,26593.0,100.7803,100.8346,100.4008,100.8346,26593.0
2019-08-15 15:00:00,111.61,111.9,111.59,111.77,37988.0,100.8617,101.1237,100.8436,101.0063,37988.0
2019-08-15 15:30:00,111.73,112.13,111.55,111.67,84969.0,100.9701,101.3316,100.8074,100.9159,84969.0
2019-08-16 09:30:00,112.65,114.28,112.57,113.41,33377.0,101.8015,103.2745,101.7292,102.4883,33377.0
2019-08-16 10:00:00,113.23,113.35,112.91,113.12,19293.0,102.3257,102.4341,102.0365,102.2262,19293.0
2019-08-16 10:30:00,113.15,113.67,113.12,113.62,7800.0,102.2534,102.7233,102.2262,102.6781,7800.0
2019-08-16 11:00:00,113.63,113.77,113.35,113.73,11330.0,102.6871,102.8136,102.4341,102.7775,11330.0
2019-08-16 11:30:00,113.77,114.22,113.67,114.21,15354.0,102.8136,103.2203,102.7233,103.2113,15354.0
2019-08-16 12:00:00,114.2,114.24,113.7,114.04,27806.0,103.2022,103.2384,102.7504,103.0576,27806.0
2019-08-16 12:30:00,114.05,114.28,113.99,114.05,10647.0,103.0667,103.2745,103.0125,103.0667,10647.0
2019-08-16 13:00:00,114.05,114.41,113.95,114.4,15010.0,103.0667,103.392,102.9763,103.383,15010.0
2019-08-16 13:30:00,114.43,114.61,114.19,114.58,18319.0,103.4101,103.5728,103.1932,103.5456,18319.0
2019-08-16 14:00:00,114.58,114.63,114.45,114.56,18585.0,103.5456,103.5908,103.4282,103.5276,18585.0
2019-08-16 14:30:00,114.52,114.54,114.12,114.36,22217.0,103.4914,103.5095,103.1299,103.3468,22217.0
2019-08-16 15:00:00,114.34,114.46,114.09,114.09,21579.0,103.3288,103.4372,103.1028,103.1028,21579.0
2019-08-16 15:30:00,114.07,114.3,113.77,113.98,52348.0,103.0848,103.2926,102.8136,103.0034,52348.0
2019-08-19 09:30:00,115.28,115.93,115.0,115.75,22343.0,104.1782,104.7656,103.9252,104.603,22343.0
2019-08-19 10:00:00,115.7,116.35,115.49,116.2,16789.0,104.5578,105.1452,104.368,105.0096,16789.0
2019-08-19 10:30:00,116.19,116.38,116.08,116.23,32303.0,105.0006,105.1723,104.9012,105.0367,32303.0
2019-08-19 11:00:00,116.24,116.25,115.57,115.68,12359.0,105.0458,105.0548,104.4403,104.5397,12359.0
2019-08-19 11:30:00,115.6,115.69,115.27,115.4,12209.0,104.4674,104.5487,104.1692,104.2867,12209.0
2019-08-19 12:00:00,115.39,115.5,115.3,115.31,6352.0,104.2776,104.377,104.1963,104.2053,6352.0
2019-08-19 12:30:00,115.3,115.88,115.18,115.82,16459.0,104.1963,104.7205,104.0879,104.6662,16459.0
2019-08-19 13:00:00,115.79,116.35,115.79,115.99,21791.0,104.6391,105.1452,104.6391,104.8199,21791.0
2019-08-19 13:30:00,116.02,116.03,115.72,115.76,10426.0,104.847,104.856,104.5759,104.612,10426.0
2019-08-19 14:00:00,115.72,115.86,115.6,115.71,24844.0,104.5759,104.7024,104.4674,104.5668,24844.0
2019-08-19 14:30:00,115.69,116.28,115.67,116.17,35703.0,104.5487,105.0819,104.5307,104.9825,35703.0
2019-08-19 15:00:00,116.13,116.23,115.97,116.2,19233.0,104.9464,105.0367,104.8018,105.0096,19233.0
2019-08-19 15:30:00,116.17,116.29,115.68,115.74,74796.0,104.9825,105.091,104.5397,104.5939,74796.0
2019-08-20 09:30:00,115.31,115.75,114.71,115.15,19642.0,104.2053,104.603,103.6631,104.0608,19642.0
2019-08-20 10:00:00,115.02,115.27,114.76,115.01,8303.0,103.9433,104.1692,103.7083,103.9342,8303.0
2019-08-20 10:30:00,114.81,115.06,114.55,114.99,12897.0,103.7535,103.9794,103.5185,103.9162,12897.0
2019-08-20 11:00:00,114.97,115.52,114.97,115.36,13477.0,103.8981,104.3951,103.8981,104.2505,13477.0
2019-08-20 11:30:00,115.37,115.47,115.19,115.42,10935.0,104.2596,104.3499,104.0969,104.3047,10935.0
2019-08-20 12:00:00,115.43,115.59,115.3,115.59,9017.0,104.3138,104.4584,104.1963,104.4584,9017.0
2019-08-20 12:30:00,115.58,115.58,115.35,115.43,6264.0,104.4493,104.4493,104.2415,104.3138,6264.0
2019-08-20 13:00:00,115.35,115.36,114.97,115.02,5440.0,104.2415,104.2505,103.8981,103.9433,5440.0
2019-08-20 13:30:00,115.06,115.06,114.64,114.79,9731.0,103.9794,103.9794,103.5999,103.7354,9731.0
2019-08-20 14:00:00,114.75,114.76,114.31,114.47,11176.0,103.6993,103.7083,103.3016,103.4462,11176.0
2019-08-20 14:30:00,114.42,114.7,114.42,114.66,10806.0,103.4011,103.6541,103.4011,103.6179,10806.0
2019-08-20 15:00:00,114.6,114.67,114.38,114.58,14964.0,103.5637,103.627,103.3649,103.5456,14964.0
2019-08-20 15:30:00,114.61,114.63,114.01,114.09,55254.0,103.5728,103.5908,103.0305,103.1028,55254.0
2019-08-21 09:30:00,114.75,115.04,114.42,114.91,8765.0,103.6993,103.9613,103.4011,103.8439,8765.0
2019-08-21 10:00:00,114.91,115.42,114.7,115.27,7372.0,103.8439,104.3047,103.6541,104.1692,7372.0
2019-08-21 10:30:00,115.15,115.32,114.89,115.05,5550.0,104.0608,104.2144,103.8258,103.9704,5550.0
2019-08-21 11:00:00,114.99,115.57,114.95,115.57,11143.0,103.9162,104.4403,103.88,104.4403,11143.0
2019-08-21 11:30:00,115.56,115.78,115.41,115.67,10129.0,104.4313,104.6301,104.2957,104.5307,10129.0
2019-08-21 12:00:00,115.67,115.67,115.43,115.52,8683.0,104.5307,104.5307,104.3138,104.3951,8683.0
2019-08-21 12:30:00,115.52,116.03,115.36,116.01,18111.0,104.3951,104.856,104.2505,104.8379,18111.0
2019-08-21 13:00:00,115.93,116.06,115.76,115.76,24860.0,104.7656,104.8831,104.612,104.612,24860.0
2019-08-21 13:30:00,115.84,115.84,115.01,115.18,20552.0,104.6843,104.6843,103.9342,104.0879,20552.0
2019-08-21 14:00:00,115.13,115.41,114.95,115.18,8863.0,104.0427,104.2957,103.88,104.0879,8863.0
2019-08-21 14:30:00,115.14,115.15,114.78,114.83,9801.0,104.0517,104.0608,103.7264,103.7716,9801.0
2019-08-21 15:00:00,114.84,115.26,114.84,114.98,10896.0,103.7806,104.1602,103.7806,103.9071,10896.0
2019-08-21 15:30:00,114.98,115.21,114.92,114.94,31716.0,103.9071,104.115,103.8529,103.871,31716.0
2019-08-22 09:30:00,115.28,115.75,115.22,115.43,7484.0,104.1782,104.603,104.124,104.3138,7484.0
2019-08-22 10:00:00,115.47,115.51,114.74,114.86,12606.0,104.3499,104.3861,103.6902,103.7987,12606.0
2019-08-22 10:30:00,114.79,114.83,114.24,114.25,8499.0,103.7354,103.7716,103.2384,103.2474,8499.0
2019-08-22 11:00:00,114.37,114.73,114.26,114.6,8534.0,103.3559,103.6812,103.2565,103.5637,8534.0
2019-08-22 11:30:00,114.69,115.01,114.65,114.84,9695.0,103.6451,103.9342,103.6089,103.7806,9695.0
2019-08-22 12:00:00,114.84,114.92,114.24,114.35,10544.0,103.7806,103.8529,103.2384,103.3378,10544.0
2019-08-22 12:30:00,114.35,114.77,114.35,114.57,6809.0,103.3378,103.7173,103.3378,103.5366,6809.0
2019-08-22 13:00:00,114.52,114.82,114.45,114.82,3702.0,103.4914,103.7625,103.4282,103.7625,3702.0
2019-08-22 13:30:00,114.86,114.91,114.57,114.57,9834.0,103.7987,103.8439,103.5366,103.5366,9834.0
2019-08-22 14:00:00,114.57,114.91,114.54,114.86,13287.0,103.5366,103.8439,103.5095,103.7987,13287.0
2019-08-22 14:30:00,114.91,115.08,114.83,115.02,11252.0,103.8439,103.9975,103.7716,103.9433,11252.0
2019-08-22 15:00:00,114.98,115.01,114.7,114.81,11743.0,103.9071,103.9342,103.6541,103.7535,11743.0
2019-08-22 15:30:00,114.79,115.15,114.79,114.94,39510.0,103.7354,104.0608,103.7354,103.871,39510.0
2019-08-23 09:30:00,114.5,114.5,113.37,114.0,14192.0,103.4733,103.4733,102.4522,103.0215,14192.0
2019-08-23 10:00:00,114.03,114.6,113.99,114.21,21552.0,103.0486,103.5637,103.0125,103.2113,21552.0
2019-08-23 10:30:00,114.28,114.68,113.88,113.93,26622.0,103.2745,103.636,102.9131,102.9582,26622.0
2019-08-23 11:00:00,113.81,113.81,112.12,112.23,23110.0,102.8498,102.8498,101.3225,101.422,23110.0
2019-08-23 11:30:00,112.24,112.24,111.7,111.7,17160.0,101.431,101.431,100.943,100.943,17160.0
2019-08-23 12:00:00,111.63,111.91,111.49,111.53,16148.0,100.8797,101.1328,100.7532,100.7894,16148.0
2019-08-23 12:30:00,111.52,111.62,111.09,111.13,29640.0,100.7803,100.8707,100.3917,100.4279,29640.0
2019-08-23 13:00:00,111.04,111.34,110.92,111.02,13757.0,100.3466,100.6177,100.2381,100.3285,13757.0
2019-08-23 13:30:00,110.98,111.46,110.93,111.43,14980.0,100.2923,100.7261,100.2471,100.699,14980.0
2019-08-23 14:00:00,111.39,111.6,111.32,111.51,18924.0,100.6628,100.8526,100.5996,100.7713,18924.0
2019-08-23 14:30:00,111.53,111.55,111.06,111.31,18205.0,100.7894,100.8074,100.3646,100.5906,18205.0
2019-08-23 15:00:00,111.25,111.58,111.15,111.18,22011.0,100.5363,100.8346,100.446,100.4731,22011.0
2019-08-23 15:30:00,111.16,111.21,110.13,110.75,85541.0,100.455,100.5002,99.5242,100.0845,85541.0
2019-08-26 09:30:00,111.7,112.06,111.21,111.51,11342.0,100.943,101.2683,100.5002,100.7713,11342.0
2019-08-26 10:00:00,111.47,111.67,110.76,111.05,22486.0,100.7351,100.9159,100.0935,100.3556,22486.0
2019-08-26 10:30:00,111.09,111.76,111.0,111.64,9508.0,100.3917,100.9972,100.3104,100.8888,9508.0
2019-08-26 11:00:00,111.65,111.9,111.49,111.87,16738.0,100.8978,101.1237,100.7532,101.0966,16738.0
2019-08-26 11:30:00,111.91,112.1,111.78,112.01,8250.0,101.1328,101.3045,101.0153,101.2231,8250.0
2019-08-26 12:00:00,112.02,112.2,111.88,112.14,7215.0,101.2322,101.3948,101.1057,101.3406,7215.0
2019-08-26 12:30:00,112.1,112.1,111.8,111.9,7310.0,101.3045,101.3045,101.0334,101.1237,7310.0
2019-08-26 13:00:00,111.94,112.06,111.89,111.97,7898.0,101.1599,101.2683,101.1147,101.187,7898.0
2019-08-26 13:30:00,111.9,111.92,111.55,111.73,7277.0,101.1237,101.1418,100.8074,100.9701,7277.0
2019-08-26 14:00:00,111.71,111.71,111.46,111.56,9589.0,100.952,100.952,100.7261,100.8165,9589.0
2019-08-26 14:30:00,111.56,111.76,111.51,111.64,11438.0,100.8165,100.9972,100.7713,100.8888,11438.0
2019-08-26 15:00:00,111.66,111.78,111.54,111.6,19576.0,100.9068,101.0153,100.7984,100.8526,19576.0
2019-08-26 15:30:00,111.59,111.71,111.3,111.71,45939.0,100.8436,100.952,100.5815,100.952,45939.0
2019-08-27 09:30:00,112.14,112.58,112.11,112.45,19934.0,101.3406,101.7382,101.3135,101.6208,19934.0
2019-08-27 10:00:00,112.52,112.98,112.52,112.88,12879.0,101.684,102.0997,101.684,102.0094,12879.0
2019-08-27 10:30:00,112.8,113.0,112.52,112.52,11608.0,101.9371,102.1178,101.684,101.684,11608.0
2019-08-27 11:00:00,112.47,112.64,112.28,112.37,8599.0,101.6388,101.7925,101.4671,101.5485,8599.0
2019-08-27 11:30:00,112.47,112.62,112.43,112.54,8434.0,101.6388,101.7744,101.6027,101.7021,8434.0
2019-08-27 12:00:00,112.55,112.74,112.45,112.73,13115.0,101.7111,101.8828,101.6208,101.8738,13115.0
2019-08-27 12:30:00,112.7,112.78,112.44,112.48,23937.0,101.8467,101.919,101.6117,101.6479,23937.0
2019-08-27 13:00:00,112.42,112.85,112.38,112.85,12287.0,101.5937,101.9822,101.5575,101.9822,12287.0
2019-08-27 13:30:00,112.78,113.08,112.78,113.05,10483.0,101.919,102.1901,101.919,102.163,10483.0
2019-08-27 14:00:00,113.04,113.13,112.83,112.95,13305.0,102.154,102.2353,101.9642,102.0726,13305.0
2019-08-27 14:30:00,112.95,113.21,112.7,113.16,13204.0,102.0726,102.3076,101.8467,102.2624,13204.0
2019-08-27 15:00:00,113.24,113.33,112.87,112.88,19943.0,102.3347,102.416,102.0003,102.0094,19943.0
2019-08-27 15:30:00,112.9,113.21,112.79,112.79,118856.0,102.0274,102.3076,101.928,101.928,118856.0
2019-08-28 09:30:00,112.76,112.85,111.85,112.54,9894.0,101.9009,101.9822,101.0786,101.7021,9894.0
2019-08-28 10:00:00,112.49,112.73,112.42,112.65,12423.0,101.6569,101.8738,101.5937,101.8015,12423.0
2019-08-28 10:30:00,112.71,113.2,112.65,113.0,7888.0,101.8557,102.2985,101.8015,102.1178,7888.0
2019-08-28 11:00:00,113.06,113.52,113.06,113.48,8260.0,102.172,102.5877,102.172,102.5516,8260.0
2019-08-28 11:30:00,113.52,113.61,113.4,113.5,6709.0,102.5877,102.6691,102.4793,102.5697,6709.0
2019-08-28 12:00:00,113.41,113.64,113.37,113.56,8677.0,102.4883,102.6962,102.4522,102.6239,8677.0
2019-08-28 12:30:00,113.59,113.74,113.54,113.71,6010.0,102.651,102.7865,102.6058,102.7594,6010.0
2019-08-28 13:00:00,113.7,113.7,113.21,113.48,7525.0,102.7504,102.7504,102.3076,102.5516,7525.0
2019-08-28 13:30:00,113.49,113.64,113.28,113.28,6815.0,102.5606,102.6962,102.3708,102.3708,6815.0
2019-08-28 14:00:00,113.27,113.29,113.11,113.23,7935.0,102.3618,102.3799,102.2172,102.3257,7935.0
2019-08-28 14:30:00,113.2,113.2,112.94,113.04,7546.0,102.2985,102.2985,102.0636,102.154,7546.0
2019-08-28 15:00:00,113.01,113.38,112.98,113.34,10745.0,102.1268,102.4612,102.0997,102.4251,10745.0
2019-08-28 15:30:00,113.33,113.71,112.98,113.66,55481.0,102.416,102.7594,102.0997,102.7142,55481.0
2019-08-29 09:30:00,114.94,115.36,114.29,114.92,24203.0,103.871,104.2505,103.2836,103.8529,24203.0
2019-08-29 10:00:00,114.7,115.08,114.56,114.98,9995.0,103.6541,103.9975,103.5276,103.9071,9995.0
2019-08-29 10:30:00,114.95,114.95,114.49,114.79,13820.0,103.88,103.88,103.4643,103.7354,13820.0
2019-08-29 11:00:00,114.63,114.79,114.48,114.77,9915.0,103.5908,103.7354,103.4553,103.7173,9915.0
2019-08-29 11:30:00,114.78,115.05,114.71,114.91,16098.0,103.7264,103.9704,103.6631,103.8439,16098.0
2019-08-29 12:00:00,114.93,115.07,114.86,114.95,5674.0,103.8619,103.9885,103.7987,103.88,5674.0
2019-08-29 12:30:00,114.91,114.98,114.83,114.85,6102.0,103.8439,103.9071,103.7716,103.7896,6102.0
2019-08-29 13:00:00,114.8,115.06,114.8,114.92,9500.0,103.7445,103.9794,103.7445,103.8529,9500.0
2019-08-29 13:30:00,114.86,115.17,114.86,115.06,6462.0,103.7987,104.0788,103.7987,103.9794,6462.0
2019-08-29 14:00:00,115.21,115.3,115.06,115.24,7614.0,104.115,104.1963,103.9794,104.1421,7614.0
2019-08-29 14:30:00,115.2,115.28,115.1,115.17,9469.0,104.1059,104.1782,104.0156,104.0788,9469.0
2019-08-29 15:00:00,115.13,115.14,114.79,114.79,9251.0,104.0427,104.0517,103.7354,103.7354,9251.0
2019-08-29 15:30:00,114.81,115.04,114.81,115.0,33501.0,103.7535,103.9613,103.7535,103.9252,33501.0
2019-08-30 09:30:00,116.02,116.02,115.5,115.52,8615.0,104.847,104.847,104.377,104.3951,8615.0
2019-08-30 10:00:00,115.54,116.44,115.54,116.03,10416.0,104.4132,105.2265,104.4132,104.856,10416.0
2019-08-30 10:30:00,116.05,116.15,115.53,115.61,7930.0,104.8741,104.9644,104.4042,104.4765,7930.0
2019-08-30 11:00:00,115.58,115.58,114.73,114.78,11886.0,104.4493,104.4493,103.6812,103.7264,11886.0
2019-08-30 11:30:00,114.8,115.14,114.7,114.99,22381.0,103.7445,104.0517,103.6541,103.9162,22381.0
2019-08-30 12:00:00,115.03,115.39,114.99,115.14,14763.0,103.9523,104.2776,103.9162,104.0517,14763.0
2019-08-30 12:30:00,115.07,115.62,115.0,115.23,30921.0,103.9885,104.4855,103.9252,104.133,30921.0
2019-08-30 13:00:00,115.05,115.13,114.89,114.92,6861.0,103.9704,104.0427,103.8258,103.8529,6861.0
2019-08-30 13:30:00,114.84,114.96,114.71,114.91,5750.0,103.7806,103.889,103.6631,103.8439,5750.0
2019-08-30 14:00:00,114.85,115.19,114.85,115.1,7892.0,103.7896,104.0969,103.7896,104.0156,7892.0
2019-08-30 14:30:00,115.12,115.13,114.8,114.96,7539.0,104.0336,104.0427,103.7445,103.889,7539.0
2019-08-30 15:00:00,115.05,115.32,114.93,115.29,14219.0,103.9704,104.2144,103.8619,104.1873,14219.0
2019-08-30 15:30:00,115.3,115.73,115.18,115.53,107145.0,104.1963,104.5849,104.0879,104.4042,107145.0
2019-09-03 09:30:00,114.18,115.08,113.73,114.88,24867.0,103.7154,104.5329,103.3066,104.3512,24867.0
2019-09-03 10:00:00,114.81,114.81,113.57,113.96,9827.0,104.2876,104.2876,103.1613,103.5155,9827.0
2019-09-03 10:30:00,113.7,114.0,113.56,113.83,8820.0,103.2794,103.5519,103.1522,103.3975,8820.0
2019-09-03 11:00:00,113.77,113.79,113.04,113.09,13811.0,103.343,103.3611,102.6799,102.7253,13811.0
2019-09-03 11:30:00,113.19,113.21,112.86,112.94,8165.0,102.8161,102.8343,102.5164,102.589,8165.0
2019-09-03 12:00:00,112.99,113.05,112.69,112.8,12021.0,102.6344,102.6889,102.3619,102.4619,12021.0
2019-09-03 12:30:00,112.8,113.01,112.57,112.83,18589.0,102.4619,102.6526,102.2529,102.4891,18589.0
2019-09-03 13:00:00,112.84,112.84,112.48,112.59,10875.0,102.4982,102.4982,102.1712,102.2711,10875.0
2019-09-03 13:30:00,112.58,112.61,112.37,112.37,8730.0,102.262,102.2893,102.0713,102.0713,8730.0
2019-09-03 14:00:00,112.32,112.45,112.06,112.21,7808.0,102.0259,102.1439,101.7897,101.9259,7808.0
2019-09-03 14:30:00,112.23,112.47,112.13,112.35,12570.0,101.9441,102.1621,101.8533,102.0531,12570.0
2019-09-03 15:00:00,112.3,112.43,112.19,112.34,23778.0,102.0077,102.1258,101.9078,102.044,23778.0
2019-09-03 15:30:00,112.29,112.77,112.24,112.67,46476.0,101.9986,102.4346,101.9532,102.3438,46476.0
2019-09-04 09:30:00,113.47,113.73,113.34,113.72,14872.0,103.0705,103.3066,102.9524,103.2975,14872.0
2019-09-04 10:00:00,113.71,113.93,113.44,113.56,5147.0,103.2885,103.4883,103.0432,103.1522,5147.0
2019-09-04 10:30:00,113.47,113.72,113.38,113.7,7465.0,103.0705,103.2975,102.9887,103.2794,7465.0
2019-09-04 11:00:00,113.83,114.03,113.75,113.99,7157.0,103.3975,103.5791,103.3248,103.5428,7157.0
2019-09-04 11:30:00,114.06,114.3,114.02,114.24,12729.0,103.6064,103.8244,103.57,103.7699,12729.0
2019-09-04 12:00:00,114.32,114.38,113.96,114.04,20279.0,103.8426,103.8971,103.5155,103.5882,20279.0
2019-09-04 12:30:00,114.07,114.1,113.76,114.02,7001.0,103.6155,103.6427,103.3339,103.57,7001.0
2019-09-04 13:00:00,114.05,114.05,113.77,113.95,3402.0,103.5973,103.5973,103.343,103.5065,3402.0
2019-09-04 13:30:00,113.93,113.97,113.7,113.89,5605.0,103.4883,103.5246,103.2794,103.452,5605.0
2019-09-04 14:00:00,113.91,114.18,113.67,114.12,5824.0,103.4701,103.7154,103.2521,103.6609,5824.0
2019-09-04 14:30:00,114.19,114.27,114.07,114.19,8847.0,103.7245,103.7971,103.6155,103.7245,8847.0
2019-09-04 15:00:00,114.2,114.49,114.18,114.26,14053.0,103.7335,103.997,103.7154,103.788,14053.0
2019-09-04 15:30:00,114.26,114.46,114.21,114.38,30996.0,103.788,103.9697,103.7426,103.8971,30996.0
2019-09-05 09:30:00,115.19,115.84,114.65,115.39,17858.0,104.6328,105.2232,104.1423,104.8145,17858.0
2019-09-05 10:00:00,115.38,115.41,114.82,114.82,9225.0,104.8054,104.8327,104.2967,104.2967,9225.0
2019-09-05 10:30:00,114.91,115.21,114.73,114.73,13175.0,104.3785,104.651,104.215,104.215,13175.0
2019-09-05 11:00:00,114.79,115.06,114.63,115.01,12754.0,104.2695,104.5147,104.1241,104.4693,12754.0
2019-09-05 11:30:00,115.01,115.19,114.71,114.73,8619.0,104.4693,104.6328,104.1968,104.215,8619.0
2019-09-05 12:00:00,114.73,114.78,114.39,114.43,9638.0,104.215,104.2604,103.9061,103.9425,9638.0
2019-09-05 12:30:00,114.5,114.77,114.46,114.62,6131.0,104.0061,104.2513,103.9697,104.1151,6131.0
2019-09-05 13:00:00,114.64,114.68,114.49,114.68,7740.0,104.1332,104.1696,103.997,104.1696,7740.0
2019-09-05 13:30:00,114.64,114.68,114.15,114.19,13150.0,104.1332,104.1696,103.6881,103.7245,13150.0
2019-09-05 14:00:00,114.22,114.38,114.08,114.19,15225.0,103.7517,103.8971,103.6245,103.7245,15225.0
2019-09-05 14:30:00,114.17,114.36,114.01,114.36,14213.0,103.7063,103.8789,103.561,103.8789,14213.0
2019-09-05 15:00:00,114.36,114.56,114.2,114.31,36770.0,103.8789,104.0606,103.7335,103.8335,36770.0
2019-09-05 15:30:00,114.32,114.45,113.84,113.97,77583.0,103.8426,103.9606,103.4065,103.5246,77583.0
2019-09-06 09:30:00,114.54,114.84,114.37,114.49,16412.0,104.0424,104.3149,103.888,103.997,16412.0
2019-09-06 10:00:00,114.56,114.66,114.37,114.55,11170.0,104.0606,104.1514,103.888,104.0515,11170.0
2019-09-06 10:30:00,114.55,114.79,114.43,114.69,20955.0,104.0515,104.2695,103.9425,104.1786,20955.0
2019-09-06 11:00:00,114.71,114.72,114.44,114.5,19030.0,104.1968,104.2059,103.9516,104.0061,19030.0
2019-09-06 11:30:00,114.52,114.53,114.33,114.38,8492.0,104.0242,104.0333,103.8516,103.8971,8492.0
2019-09-06 12:00:00,114.45,114.66,114.42,114.63,4680.0,103.9606,104.1514,103.9334,104.1241,4680.0
2019-09-06 12:30:00,114.63,114.73,114.51,114.73,9628.0,104.1241,104.215,104.0151,104.215,9628.0
2019-09-06 13:00:00,114.74,114.89,114.73,114.8,7065.0,104.2241,104.3603,104.215,104.2786,7065.0
2019-09-06 13:30:00,114.86,114.86,114.57,114.58,8356.0,104.3331,104.3331,104.0696,104.0787,8356.0
2019-09-06 14:00:00,114.56,114.56,114.32,114.35,13120.0,104.0606,104.0606,103.8426,103.8698,13120.0
2019-09-06 14:30:00,114.35,114.4,114.25,114.33,15341.0,103.8698,103.9152,103.779,103.8516,15341.0
2019-09-06 15:00:00,114.4,114.53,114.35,114.47,19852.0,103.9152,104.0333,103.8698,103.9788,19852.0
2019-09-06 15:30:00,114.49,114.53,114.17,114.18,73431.0,103.997,104.0333,103.7063,103.7154,73431.0
2019-09-09 09:30:00,114.94,115.15,113.9,113.93,11423.0,104.4057,104.5965,103.461,103.4883,11423.0
2019-09-09 10:00:00,113.81,114.26,113.8,113.8,7075.0,103.3793,103.788,103.3702,103.3702,7075.0
2019-09-09 10:30:00,113.84,113.88,113.54,113.7,6094.0,103.4065,103.4429,103.134,103.2794,6094.0
2019-09-09 11:00:00,113.66,114.06,113.66,113.88,9942.0,103.243,103.6064,103.243,103.4429,9942.0
2019-09-09 11:30:00,113.94,113.99,113.73,113.95,5411.0,103.4974,103.5428,103.3066,103.5065,5411.0
2019-09-09 12:00:00,113.98,114.17,113.76,113.76,5425.0,103.5337,103.7063,103.3339,103.3339,5425.0
2019-09-09 12:30:00,113.77,113.8,113.48,113.65,8919.0,103.343,103.3702,103.0795,103.234,8919.0
2019-09-09 13:00:00,113.65,113.7,113.27,113.28,6236.0,103.234,103.2794,102.8888,102.8979,6236.0
2019-09-09 13:30:00,113.39,113.58,113.29,113.52,3800.0,102.9978,103.1704,102.9069,103.1159,3800.0
2019-09-09 14:00:00,113.51,113.54,112.87,112.88,12884.0,103.1068,103.134,102.5254,102.5345,12884.0
2019-09-09 14:30:00,112.91,113.26,112.91,113.18,13454.0,102.5618,102.8797,102.5618,102.807,13454.0
2019-09-09 15:00:00,113.17,113.41,113.07,113.18,20279.0,102.7979,103.016,102.7071,102.807,20279.0
2019-09-09 15:30:00,113.22,113.49,113.09,113.42,38107.0,102.8434,103.0886,102.7253,103.025,38107.0
2019-09-10 09:30:00,113.39,113.39,112.05,112.93,13855.0,102.9978,102.9978,101.7806,102.5799,13855.0
2019-09-10 10:00:00,112.69,113.16,112.5,112.89,14191.0,102.3619,102.7889,102.1894,102.5436,14191.0
2019-09-10 10:30:00,112.9,112.97,112.61,112.79,7618.0,102.5527,102.6163,102.2893,102.4528,7618.0
2019-09-10 11:00:00,112.76,113.02,112.65,112.77,33191.0,102.4255,102.6617,102.3256,102.4346,33191.0
2019-09-10 11:30:00,112.73,113.09,112.51,112.92,15941.0,102.3983,102.7253,102.1984,102.5709,15941.0
2019-09-10 12:00:00,112.87,113.05,112.67,112.97,12865.0,102.5254,102.6889,102.3438,102.6163,12865.0
2019-09-10 12:30:00,113.02,113.19,112.88,113.15,14126.0,102.6617,102.8161,102.5345,102.7798,14126.0
2019-09-10 13:00:00,113.22,113.31,113.01,113.13,13888.0,102.8434,102.9251,102.6526,102.7616,13888.0
2019-09-10 13:30:00,113.12,113.5,113.09,113.39,15590.0,102.7525,103.0977,102.7253,102.9978,15590.0
2019-09-10 14:00:00,113.42,113.46,113.26,113.42,17387.0,103.025,103.0614,102.8797,103.025,17387.0
2019-09-10 14:30:00,113.46,113.55,113.26,113.39,24714.0,103.0614,103.1431,102.8797,102.9978,24714.0
2019-09-10 15:00:00,113.39,113.39,113.13,113.17,27992.0,102.9978,102.9978,102.7616,102.7979,27992.0
2019-09-10 15:30:00,113.18,113.67,113.03,113.67,89385.0,102.807,103.2521,102.6708,103.2521,89385.0
2019-09-11 09:30:00,113.88,114.02,113.33,113.58,14375.0,103.4429,103.57,102.9433,103.1704,14375.0
2019-09-11 10:00:00,113.59,113.96,113.23,113.96,5589.0,103.1795,103.5155,102.8524,103.5155,5589.0
2019-09-11 10:30:00,113.96,114.22,113.38,113.63,24412.0,103.5155,103.7517,102.9887,103.2158,24412.0
2019-09-11 11:00:00,113.63,113.66,112.72,112.93,50606.0,103.2158,103.243,102.3892,102.5799,50606.0
2019-09-11 11:30:00,112.89,113.22,112.72,112.97,12503.0,102.5436,102.8434,102.3892,102.6163,12503.0
2019-09-11 12:00:00,113.01,113.37,112.91,113.37,14051.0,102.6526,102.9796,102.5618,102.9796,14051.0
2019-09-11 12:30:00,113.34,113.37,113.05,113.37,15924.0,102.9524,102.9796,102.6889,102.9796,15924.0
2019-09-11 13:00:00,113.33,113.54,113.15,113.54,14682.0,102.9433,103.134,102.7798,103.134,14682.0
2019-09-11 13:30:00,113.56,113.61,112.96,112.96,17046.0,103.1522,103.1976,102.6072,102.6072,17046.0
2019-09-11 14:00:00,112.96,113.33,112.87,113.23,21123.0,102.6072,102.9433,102.5254,102.8524,21123.0
2019-09-11 14:30:00,113.23,113.27,113.03,113.05,11898.0,102.8524,102.8888,102.6708,102.6889,11898.0
2019-09-11 15:00:00,113.1,113.27,113.05,113.12,18526.0,102.7344,102.8888,102.6889,102.7525,18526.0
2019-09-11 15:30:00,113.13,113.16,112.89,113.0,128250.0,102.7616,102.7889,102.5436,102.6435,128250.0
2019-09-12 09:30:00,113.2,113.61,112.63,113.61,165027.0,102.8252,103.1976,102.3074,103.1976,165027.0
2019-09-12 10:00:00,113.61,114.07,113.08,114.07,94734.0,103.1976,103.6155,102.7162,103.6155,94734.0
2019-09-12 10:30:00,113.98,114.12,113.35,113.36,27775.0,103.5337,103.6609,102.9615,102.9705,27775.0
2019-09-12 11:00:00,113.32,113.94,113.22,113.84,52265.0,102.9342,103.4974,102.8434,103.4065,52265.0
2019-09-12 11:30:00,113.78,114.29,113.75,114.17,26584.0,103.352,103.8153,103.3248,103.7063,26584.0
2019-09-12 12:00:00,114.2,114.27,113.69,113.78,28683.0,103.7335,103.7971,103.2703,103.352,28683.0
2019-09-12 12:30:00,113.76,113.94,113.49,113.79,24682.0,103.3339,103.4974,103.0886,103.3611,24682.0
2019-09-12 13:00:00,113.8,113.93,113.38,113.4,8836.0,103.3702,103.4883,102.9887,103.0069,8836.0
2019-09-12 13:30:00,113.4,113.69,113.4,113.67,8011.0,103.0069,103.2703,103.0069,103.2521,8011.0
2019-09-12 14:00:00,113.65,113.73,113.51,113.58,13916.0,103.234,103.3066,103.1068,103.1704,13916.0
2019-09-12 14:30:00,113.53,113.78,113.53,113.65,16044.0,103.125,103.352,103.125,103.234,16044.0
2019-09-12 15:00:00,113.67,113.72,113.39,113.48,37392.0,103.2521,103.2975,102.9978,103.0795,37392.0
2019-09-12 15:30:00,113.47,113.54,112.92,113.0,110812.0,103.0705,103.134,102.5709,102.6435,110812.0
2019-09-13 09:30:00,115.78,115.82,114.52,115.3,71035.0,105.1687,105.2051,104.0242,104.7327,71035.0
2019-09-13 10:00:00,115.3,116.4,115.19,116.38,49703.0,104.7327,105.7319,104.6328,105.7138,49703.0
2019-09-13 10:30:00,116.39,117.0,116.32,116.84,79436.0,105.7228,106.2769,105.6592,106.1316,79436.0
2019-09-13 11:00:00,116.85,117.52,116.85,117.03,41370.0,106.1407,106.7493,106.1407,106.3042,41370.0
2019-09-13 11:30:00,117.05,117.37,116.97,117.25,25957.0,106.3223,106.613,106.2497,106.504,25957.0
2019-09-13 12:00:00,117.24,117.62,116.39,116.8,69066.0,106.4949,106.8401,105.7228,106.0953,69066.0
2019-09-13 12:30:00,116.84,116.84,115.37,115.39,52604.0,106.1316,106.1316,104.7963,104.8145,52604.0
2019-09-13 13:00:00,115.44,116.41,115.44,116.11,12609.0,104.8599,105.741,104.8599,105.4685,12609.0
2019-09-13 13:30:00,116.09,116.35,115.94,116.16,11367.0,105.4503,105.6865,105.3141,105.5139,11367.0
2019-09-13 14:00:00,116.27,116.61,116.23,116.41,28706.0,105.6138,105.9227,105.5775,105.741,28706.0
2019-09-13 14:30:00,116.42,116.88,116.41,116.85,14530.0,105.7501,106.1679,105.741,106.1407,14530.0
2019-09-13 15:00:00,116.85,116.88,116.42,116.53,23459.0,106.1407,106.1679,105.7501,105.85,23459.0
2019-09-13 15:30:00,116.5,116.59,116.37,116.54,84560.0,105.8228,105.9045,105.7047,105.8591,84560.0
2019-09-16 09:30:00,115.24,115.24,113.37,113.39,23598.0,104.6782,104.6782,102.9796,102.9978,23598.0
2019-09-16 10:00:00,113.39,114.26,113.0,113.84,53718.0,102.9978,103.788,102.6435,103.4065,53718.0
2019-09-16 10:30:00,113.89,113.93,112.87,113.02,19003.0,103.452,103.4883,102.5254,102.6617,19003.0
2019-09-16 11:00:00,112.97,113.24,112.77,112.9,31122.0,102.6163,102.8615,102.4346,102.5527,31122.0
2019-09-16 11:30:00,112.84,112.93,111.77,111.78,18014.0,102.4982,102.5799,101.5263,101.5353,18014.0
2019-09-16 12:00:00,111.8,112.88,111.8,112.86,18915.0,101.5535,102.5345,101.5535,102.5164,18915.0
2019-09-16 12:30:00,112.86,113.45,112.86,113.37,23439.0,102.5164,103.0523,102.5164,102.9796,23439.0
2019-09-16 13:00:00,113.37,113.6,113.29,113.56,32842.0,102.9796,103.1885,102.9069,103.1522,32842.0
2019-09-16 13:30:00,113.65,113.66,112.93,113.03,33432.0,103.234,103.243,102.5799,102.6708,33432.0
2019-09-16 14:00:00,113.03,113.1,112.7,112.73,15186.0,102.6708,102.7344,102.371,102.3983,15186.0
2019-09-16 14:30:00,112.72,112.87,112.54,112.58,16893.0,102.3892,102.5254,102.2257,102.262,16893.0
2019-09-16 15:00:00,112.58,112.72,112.4,112.58,15740.0,102.262,102.3892,102.0985,102.262,15740.0
2019-09-16 15:30:00,112.6,113.04,112.55,112.94,86357.0,102.2802,102.6799,102.2348,102.589,86357.0
2019-09-17 09:30:00,112.66,113.17,112.05,113.03,11569.0,102.3347,102.7979,101.7806,102.6708,11569.0
2019-09-17 10:00:00,112.86,113.63,112.64,113.49,15316.0,102.5164,103.2158,102.3165,103.0886,15316.0
2019-09-17 10:30:00,113.84,114.17,113.74,113.96,13420.0,103.4065,103.7063,103.3157,103.5155,13420.0
2019-09-17 11:00:00,113.97,114.06,113.5,113.92,27105.0,103.5246,103.6064,103.0977,103.4792,27105.0
2019-09-17 11:30:00,113.97,114.19,113.69,114.13,9334.0,103.5246,103.7245,103.2703,103.67,9334.0
2019-09-17 12:00:00,114.09,114.09,113.67,113.67,15300.0,103.6336,103.6336,103.2521,103.2521,15300.0
2019-09-17 12:30:00,113.68,113.95,113.65,113.95,8092.0,103.2612,103.5065,103.234,103.5065,8092.0
2019-09-17 13:00:00,113.91,114.1,113.8,114.08,8708.0,103.4701,103.6427,103.3702,103.6245,8708.0
2019-09-17 13:30:00,114.1,114.5,114.05,114.45,8706.0,103.6427,104.0061,103.5973,103.9606,8706.0
2019-09-17 14:00:00,114.53,114.81,114.53,114.7,13775.0,104.0333,104.2876,104.0333,104.1877,13775.0
2019-09-17 14:30:00,114.7,114.75,114.48,114.7,12060.0,104.1877,104.2331,103.9879,104.1877,12060.0
2019-09-17 15:00:00,114.73,114.97,114.59,114.91,20955.0,104.215,104.433,104.0878,104.3785,20955.0
2019-09-17 15:30:00,114.94,114.97,114.66,114.69,96661.0,104.4057,104.433,104.1514,104.1786,96661.0
2019-09-18 09:30:00,114.5,114.5,113.06,113.25,23078.0,104.0061,104.0061,102.698,102.8706,23078.0
2019-09-18 10:00:00,113.21,113.99,113.19,113.92,11842.0,102.8343,103.5428,102.8161,103.4792,11842.0
2019-09-18 10:30:00,113.92,114.23,113.68,114.23,14262.0,103.4792,103.7608,103.2612,103.7608,14262.0
2019-09-18 11:00:00,114.26,114.26,113.88,113.95,8024.0,103.788,103.788,103.4429,103.5065,8024.0
2019-09-18 11:30:00,113.95,114.04,113.74,114.0,12115.0,103.5065,103.5882,103.3157,103.5519,12115.0
2019-09-18 12:00:00,114.06,114.16,113.82,114.16,5824.0,103.6064,103.6972,103.3884,103.6972,5824.0
2019-09-18 12:30:00,114.12,114.38,114.04,114.38,7706.0,103.6609,103.8971,103.5882,103.8971,7706.0
2019-09-18 13:00:00,114.33,114.45,114.15,114.19,5201.0,103.8516,103.9606,103.6881,103.7245,5201.0
2019-09-18 13:30:00,114.14,114.43,114.14,114.31,11781.0,103.679,103.9425,103.679,103.8335,11781.0
2019-09-18 14:00:00,114.27,114.41,113.65,113.69,7267.0,103.7971,103.9243,103.234,103.2703,7267.0
2019-09-18 14:30:00,113.66,113.92,113.44,113.81,16238.0,103.243,103.4792,103.0432,103.3793,16238.0
2019-09-18 15:00:00,113.8,114.09,113.73,114.0,17185.0,103.3702,103.6336,103.3066,103.5519,17185.0
2019-09-18 15:30:00,114.04,114.52,114.03,114.43,51817.0,103.5882,104.0242,103.5791,103.9425,51817.0
2019-09-19 09:30:00,113.88,114.08,112.88,112.89,17962.0,103.4429,103.6245,102.5345,102.5436,17962.0
2019-09-19 10:00:00,112.87,113.43,112.81,113.38,18246.0,102.5254,103.0341,102.4709,102.9887,18246.0
2019-09-19 10:30:00,113.39,113.7,113.21,113.7,14230.0,102.9978,103.2794,102.8343,103.2794,14230.0
2019-09-19 11:00:00,113.7,114.53,113.52,114.33,28311.0,103.2794,104.0333,103.1159,103.8516,28311.0
2019-09-19 11:30:00,114.3,114.5,114.14,114.44,15905.0,103.8244,104.0061,103.679,103.9516,15905.0
2019-09-19 12:00:00,114.47,114.53,113.99,114.06,6563.0,103.9788,104.0333,103.5428,103.6064,6563.0
2019-09-19 12:30:00,114.08,114.38,114.07,114.33,6644.0,103.6245,103.8971,103.6155,103.8516,6644.0
2019-09-19 13:00:00,114.34,114.39,114.13,114.15,6351.0,103.8607,103.9061,103.67,103.6881,6351.0
2019-09-19 13:30:00,114.14,114.14,113.78,114.04,8006.0,103.679,103.679,103.352,103.5882,8006.0
2019-09-19 14:00:00,114.04,114.15,113.93,113.99,10605.0,103.5882,103.6881,103.4883,103.5428,10605.0
2019-09-19 14:30:00,114.01,114.23,113.98,114.19,11097.0,103.561,103.7608,103.5337,103.7245,11097.0
2019-09-19 15:00:00,114.23,114.41,114.07,114.38,18661.0,103.7608,103.9243,103.6155,103.8971,18661.0
2019-09-19 15:30:00,114.34,114.34,113.68,114.02,79810.0,103.8607,103.8607,103.2612,103.57,79810.0
2019-09-20 09:30:00,114.32,114.96,113.75,113.92,137845.0,103.8426,104.4239,103.3248,103.4792,137845.0
2019-09-20 10:00:00,113.91,114.15,113.55,113.82,17304.0,103.4701,103.6881,103.1431,103.3884,17304.0
2019-09-20 10:30:00,113.92,114.03,113.67,113.82,26003.0,103.4792,103.5791,103.2521,103.3884,26003.0
2019-09-20 11:00:00,113.88,114.59,113.86,114.43,20256.0,103.4429,104.0878,103.4247,103.9425,20256.0
2019-09-20 11:30:00,114.56,114.67,114.5,114.6,13724.0,104.0606,104.1605,104.0061,104.0969,13724.0
2019-09-20 12:00:00,114.6,114.94,114.58,114.85,9289.0,104.0969,104.4057,104.0787,104.324,9289.0
2019-09-20 12:30:00,114.88,114.88,114.41,114.79,29131.0,104.3512,104.3512,103.9243,104.2695,29131.0
2019-09-20 13:00:00,114.75,114.88,113.75,113.97,17299.0,104.2331,104.3512,103.3248,103.5246,17299.0
2019-09-20 13:30:00,113.91,114.19,113.83,114.1,13362.0,103.4701,103.7245,103.3975,103.6427,13362.0
2019-09-20 14:00:00,114.15,114.37,113.75,113.84,11016.0,103.6881,103.888,103.3248,103.4065,11016.0
2019-09-20 14:30:00,113.84,113.96,113.71,113.71,18180.0,103.4065,103.5155,103.2885,103.2885,18180.0
2019-09-20 15:00:00,113.73,113.75,113.09,113.15,15735.0,103.3066,103.3248,102.7253,102.7798,15735.0
2019-09-20 15:30:00,113.22,113.3,112.74,112.84,93074.0,102.8434,102.916,102.4074,102.4982,93074.0
2019-09-23 09:30:00,112.55,113.71,111.44,113.13,13247.0,102.2348,103.2885,101.2265,102.7616,13247.0
2019-09-23 10:00:00,113.26,113.77,113.26,113.35,12487.0,102.8797,103.343,102.8797,102.9615,12487.0
2019-09-23 10:30:00,113.39,113.73,113.29,113.73,17253.0,102.9978,103.3066,102.9069,103.3066,17253.0
2019-09-23 11:00:00,113.86,114.06,113.74,113.82,13285.0,103.4247,103.6064,103.3157,103.3884,13285.0
2019-09-23 11:30:00,113.83,113.85,113.45,113.45,23082.0,103.3975,103.4156,103.0523,103.0523,23082.0
2019-09-23 12:00:00,113.46,114.11,113.08,113.87,38581.0,103.0614,103.6518,102.7162,103.4338,38581.0
2019-09-23 12:30:00,113.66,113.67,113.44,113.49,8396.0,103.243,103.2521,103.0432,103.0886,8396.0
2019-09-23 13:00:00,113.61,113.75,113.54,113.74,5729.0,103.1976,103.3248,103.134,103.3157,5729.0
2019-09-23 13:30:00,113.77,113.85,113.62,113.85,5538.0,103.343,103.4156,103.2067,103.4156,5538.0
2019-09-23 14:00:00,113.91,113.91,113.82,113.82,5081.0,103.4701,103.4701,103.3884,103.3884,5081.0
2019-09-23 14:30:00,113.76,113.77,113.55,113.55,8708.0,103.3339,103.343,103.1431,103.1431,8708.0
2019-09-23 15:00:00,113.52,113.66,113.44,113.58,15578.0,103.1159,103.243,103.0432,103.1704,15578.0
2019-09-23 15:30:00,113.56,113.6,113.04,113.2,46351.0,103.1522,103.1885,102.6799,102.8252,46351.0
2019-09-24 09:30:00,113.92,114.51,113.48,113.65,32815.0,103.4792,104.0151,103.0795,103.234,32815.0
2019-09-24 10:00:00,113.55,113.95,113.32,113.56,22998.0,103.1431,103.5065,102.9342,103.1522,22998.0
2019-09-24 10:30:00,113.53,113.69,113.4,113.51,19305.0,103.125,103.2703,103.0069,103.1068,19305.0
2019-09-24 11:00:00,113.51,113.58,113.42,113.51,16476.0,103.1068,103.1704,103.025,103.1068,16476.0
2019-09-24 11:30:00,113.54,113.55,113.16,113.25,28034.0,103.134,103.1431,102.7889,102.8706,28034.0
2019-09-24 12:00:00,113.24,113.36,112.79,112.79,10992.0,102.8615,102.9705,102.4528,102.4528,10992.0
2019-09-24 12:30:00,112.74,112.88,112.61,112.68,9345.0,102.4074,102.5345,102.2893,102.3529,9345.0
2019-09-24 13:00:00,112.66,112.77,112.47,112.57,6640.0,102.3347,102.4346,102.1621,102.2529,6640.0
2019-09-24 13:30:00,112.58,113.05,112.58,112.76,10396.0,102.262,102.6889,102.262,102.4255,10396.0
2019-09-24 14:00:00,112.75,113.17,112.55,113.03,17265.0,102.4164,102.7979,102.2348,102.6708,17265.0
2019-09-24 14:30:00,112.88,112.98,112.5,112.59,18636.0,102.5345,102.6254,102.1894,102.2711,18636.0
2019-09-24 15:00:00,112.52,112.52,112.15,112.24,14277.0,102.2075,102.2075,101.8714,101.9532,14277.0
2019-09-24 15:30:00,112.17,112.56,111.98,112.33,62861.0,101.8896,102.2439,101.717,102.0349,62861.0
2019-09-25 09:30:00,112.45,113.01,111.62,111.76,9485.0,102.1439,102.6526,101.39,101.5172,9485.0
2019-09-25 10:00:00,111.76,111.91,111.05,111.2,11121.0,101.5172,101.6534,100.8722,101.0085,11121.0
2019-09-25 10:30:00,111.2,111.99,111.2,111.84,11076.0,101.0085,101.7261,101.0085,101.5898,11076.0
2019-09-25 11:00:00,111.86,112.01,111.49,111.83,14644.0,101.608,101.7443,101.2719,101.5808,14644.0
2019-09-25 11:30:00,111.78,112.37,111.78,112.35,13651.0,101.5353,102.0713,101.5353,102.0531,13651.0
2019-09-25 12:00:00,112.35,112.51,112.3,112.41,8271.0,102.0531,102.1984,102.0077,102.1076,8271.0
2019-09-25 12:30:00,112.4,112.51,112.09,112.13,7774.0,102.0985,102.1984,101.8169,101.8533,7774.0
2019-09-25 13:00:00,112.24,112.27,112.06,112.1,7111.0,101.9532,101.9804,101.7897,101.826,7111.0
2019-09-25 13:30:00,112.12,112.14,111.91,112.13,9038.0,101.8442,101.8623,101.6534,101.8533,9038.0
2019-09-25 14:00:00,112.22,112.32,112.04,112.18,11043.0,101.935,102.0259,101.7715,101.8987,11043.0
2019-09-25 14:30:00,112.18,112.29,112.13,112.22,14213.0,101.8987,101.9986,101.8533,101.935,14213.0
2019-09-25 15:00:00,112.19,112.44,112.14,112.44,16789.0,101.9078,102.1349,101.8623,102.1349,16789.0
2019-09-25 15:30:00,112.43,112.47,112.15,112.26,48911.0,102.1258,102.1621,101.8714,101.9713,48911.0
2019-09-26 09:30:00,112.51,112.56,111.58,111.58,9601.0,102.1984,102.2439,101.3537,101.3537,9601.0
2019-09-26 10:00:00,111.65,112.55,111.64,112.55,15735.0,101.4173,102.2348,101.4082,102.2348,15735.0
2019-09-26 10:30:00,112.45,112.47,111.69,111.84,10003.0,102.1439,102.1621,101.4536,101.5898,10003.0
2019-09-26 11:00:00,111.84,112.19,111.76,112.02,7632.0,101.5898,101.9078,101.5172,101.7533,7632.0
2019-09-26 11:30:00,112.05,112.23,111.99,112.23,6716.0,101.7806,101.9441,101.7261,101.9441,6716.0
2019-09-26 12:00:00,112.26,112.55,112.26,112.52,8421.0,101.9713,102.2348,101.9713,102.2075,8421.0
2019-09-26 12:30:00,112.57,112.79,112.49,112.58,7859.0,102.2529,102.4528,102.1803,102.262,7859.0
2019-09-26 13:00:00,112.59,112.66,112.37,112.45,7808.0,102.2711,102.3347,102.0713,102.1439,7808.0
2019-09-26 13:30:00,112.45,112.7,112.44,112.7,14539.0,102.1439,102.371,102.1349,102.371,14539.0
2019-09-26 14:00:00,112.71,112.83,112.61,112.7,9535.0,102.3801,102.4891,102.2893,102.371,9535.0
2019-09-26 14:30:00,112.73,113.0,112.72,112.9,7323.0,102.3983,102.6435,102.3892,102.5527,7323.0
2019-09-26 15:00:00,112.89,113.0,112.85,112.98,13985.0,102.5436,102.6435,102.5073,102.6254,13985.0
2019-09-26 15:30:00,113.01,113.13,112.49,112.57,38229.0,102.6526,102.7616,102.1803,102.2529,38229.0
2019-09-27 09:30:00,113.52,113.58,112.63,112.75,8496.0,103.1159,103.1704,102.3074,102.4164,8496.0
2019-09-27 10:00:00,112.85,112.85,112.41,112.6,6585.0,102.5073,102.5073,102.1076,102.2802,6585.0
2019-09-27 10:30:00,112.77,113.48,112.68,113.48,4472.0,102.4346,103.0795,102.3529,103.0795,4472.0
2019-09-27 11:00:00,113.32,113.38,112.96,113.06,6754.0,102.9342,102.9887,102.6072,102.698,6754.0
2019-09-27 11:30:00,113.0,113.21,112.12,112.51,8843.0,102.6435,102.8343,101.8442,102.1984,8843.0
2019-09-27 12:00:00,112.56,112.56,111.98,112.36,20530.0,102.2439,102.2439,101.717,102.0622,20530.0
2019-09-27 12:30:00,112.31,112.52,111.93,111.93,6037.0,102.0168,102.2075,101.6716,101.6716,6037.0
2019-09-27 13:00:00,111.93,112.27,111.89,112.22,3750.0,101.6716,101.9804,101.6353,101.935,3750.0
2019-09-27 13:30:00,112.24,112.31,112.01,112.22,3931.0,101.9532,102.0168,101.7443,101.935,3931.0
2019-09-27 14:00:00,112.19,112.21,111.96,112.01,9229.0,101.9078,101.9259,101.6988,101.7443,9229.0
2019-09-27 14:30:00,112.05,112.17,111.93,112.15,8069.0,101.7806,101.8896,101.6716,101.8714,8069.0
2019-09-27 15:00:00,112.19,112.35,112.09,112.28,8013.0,101.9078,102.0531,101.8169,101.9895,8013.0
2019-09-27 15:30:00,112.34,112.83,112.34,112.83,30730.0,102.044,102.4891,102.044,102.4891,30730.0
2019-09-30 09:30:00,113.06,113.62,113.02,113.37,9159.0,102.698,103.2067,102.6617,102.9796,9159.0
2019-09-30 10:00:00,113.58,113.7,112.95,112.96,4476.0,103.1704,103.2794,102.5981,102.6072,4476.0
2019-09-30 10:30:00,113.06,113.32,112.87,113.32,7495.0,102.698,102.9342,102.5254,102.9342,7495.0
2019-09-30 11:00:00,113.33,113.87,113.12,113.56,14076.0,102.9433,103.4338,102.7525,103.1522,14076.0
2019-09-30 11:30:00,113.47,113.71,113.43,113.68,7399.0,103.0705,103.2885,103.0341,103.2612,7399.0
2019-09-30 12:00:00,113.7,113.86,113.68,113.69,7446.0,103.2794,103.4247,103.2612,103.2703,7446.0
2019-09-30 12:30:00,113.65,113.73,113.48,113.5,3451.0,103.234,103.3066,103.0795,103.0977,3451.0
2019-09-30 13:00:00,113.49,113.79,113.47,113.71,8353.0,103.0886,103.3611,103.0705,103.2885,8353.0
2019-09-30 13:30:00,113.71,113.87,113.7,113.74,5313.0,103.2885,103.4338,103.2794,103.3157,5313.0
2019-09-30 14:00:00,113.75,113.81,113.63,113.78,6606.0,103.3248,103.3793,103.2158,103.352,6606.0
2019-09-30 14:30:00,113.78,113.98,113.71,113.91,6702.0,103.352,103.5337,103.2885,103.4701,6702.0
2019-09-30 15:00:00,113.91,113.99,113.84,113.93,10238.0,103.4701,103.5428,103.4065,103.4883,10238.0
2019-09-30 15:30:00,113.92,113.92,113.53,113.57,44646.0,103.4792,103.4792,103.125,103.1613,44646.0
2019-10-01 09:30:00,114.25,114.67,114.12,114.4,6048.0,103.779,104.1605,103.6609,103.9152,6048.0
2019-10-01 10:00:00,113.88,113.88,112.47,112.91,12095.0,103.4429,103.4429,102.1621,102.5618,12095.0
2019-10-01 10:30:00,112.95,113.32,112.82,113.05,6588.0,102.5981,102.9342,102.48,102.6889,6588.0
2019-10-01 11:00:00,113.01,113.01,112.54,112.54,8255.0,102.6526,102.6526,102.2257,102.2257,8255.0
2019-10-01 11:30:00,112.63,112.66,112.12,112.26,10483.0,102.3074,102.3347,101.8442,101.9713,10483.0
2019-10-01 12:00:00,112.2,112.21,111.64,111.87,13069.0,101.9168,101.9259,101.4082,101.6171,13069.0
2019-10-01 12:30:00,111.9,112.06,111.72,111.72,5467.0,101.6443,101.7897,101.4808,101.4808,5467.0
2019-10-01 13:00:00,111.72,111.74,111.49,111.55,6499.0,101.4808,101.499,101.2719,101.3264,6499.0
2019-10-01 13:30:00,111.53,111.8,111.48,111.59,9544.0,101.3083,101.5535,101.2628,101.3628,9544.0
2019-10-01 14:00:00,111.59,111.74,111.18,111.7,15525.0,101.3628,101.499,100.9903,101.4627,15525.0
2019-10-01 14:30:00,111.74,112.09,111.62,111.96,18458.0,101.499,101.8169,101.39,101.6988,18458.0
2019-10-01 15:00:00,111.99,112.19,111.8,112.17,16746.0,101.7261,101.9078,101.5535,101.8896,16746.0
2019-10-01 15:30:00,112.14,112.15,111.66,111.66,52654.0,101.8623,101.8714,101.4263,101.4263,52654.0
2019-10-02 09:30:00,110.75,111.22,110.29,110.43,20908.0,100.5997,101.0267,100.1819,100.3091,20908.0
2019-10-02 10:00:00,110.47,110.74,109.94,109.99,14074.0,100.3454,100.5907,99.864,99.9094,14074.0
2019-10-02 10:30:00,109.92,109.92,109.32,109.45,13293.0,99.8458,99.8458,99.3008,99.4189,13293.0
2019-10-02 11:00:00,109.44,109.72,109.19,109.51,10362.0,99.4098,99.6641,99.1827,99.4734,10362.0
2019-10-02 11:30:00,109.42,109.6,109.2,109.6,16767.0,99.3916,99.5551,99.1918,99.5551,16767.0
2019-10-02 12:00:00,109.55,109.55,108.98,109.01,9043.0,99.5097,99.5097,98.992,99.0192,9043.0
2019-10-02 12:30:00,108.99,109.01,108.55,108.6,9203.0,99.001,99.0192,98.6014,98.6468,9203.0
2019-10-02 13:00:00,108.61,109.01,108.56,108.71,8461.0,98.6559,99.0192,98.6105,98.7467,8461.0
2019-10-02 13:30:00,108.77,109.05,108.66,109.05,10642.0,98.8012,99.0555,98.7013,99.0555,10642.0
2019-10-02 14:00:00,109.0,109.45,108.84,109.32,12744.0,99.0101,99.4189,98.8648,99.3008,12744.0
2019-10-02 14:30:00,109.28,109.44,109.23,109.43,7119.0,99.2645,99.4098,99.219,99.4007,7119.0
2019-10-02 15:00:00,109.48,109.66,109.25,109.44,11175.0,99.4461,99.6096,99.2372,99.4098,11175.0
2019-10-02 15:30:00,109.37,109.65,109.32,109.46,53082.0,99.3462,99.6006,99.3008,99.428,53082.0
2019-10-03 09:30:00,109.0,109.57,108.36,108.68,8759.0,99.0101,99.5279,98.4288,98.7195,8759.0
2019-10-03 10:00:00,108.68,108.68,107.08,108.21,9202.0,98.7195,98.7195,97.2661,98.2925,9202.0
2019-10-03 10:30:00,108.1,108.62,108.04,108.48,13012.0,98.1926,98.665,98.1381,98.5378,13012.0
2019-10-03 11:00:00,108.4,109.27,108.37,109.03,12829.0,98.4651,99.2554,98.4379,99.0374,12829.0
2019-10-03 11:30:00,108.98,109.29,108.88,109.05,19527.0,98.992,99.2736,98.9011,99.0555,19527.0
2019-10-03 12:00:00,109.14,109.28,108.59,108.89,15191.0,99.1373,99.2645,98.6377,98.9102,15191.0
2019-10-03 12:30:00,108.9,109.22,108.9,109.1,4421.0,98.9193,99.21,98.9193,99.101,4421.0
2019-10-03 13:00:00,109.09,109.17,108.92,109.04,6724.0,99.0919,99.1645,98.9375,99.0465,6724.0
2019-10-03 13:30:00,109.04,109.21,108.98,109.02,42174.0,99.0465,99.2009,98.992,99.0283,42174.0
2019-10-03 14:00:00,109.06,109.27,108.94,109.19,11368.0,99.0646,99.2554,98.9556,99.1827,11368.0
2019-10-03 14:30:00,109.22,109.22,108.74,108.78,12292.0,99.21,99.21,98.774,98.8103,12292.0
2019-10-03 15:00:00,108.79,108.82,108.59,108.75,34366.0,98.8194,98.8466,98.6377,98.783,34366.0
2019-10-03 15:30:00,108.79,109.45,108.68,109.4,48598.0,98.8194,99.4189,98.7195,99.3735,48598.0
2019-10-04 09:30:00,109.8,110.38,109.78,110.29,10554.0,99.7368,100.2637,99.7186,100.1819,10554.0
2019-10-04 10:00:00,110.28,110.88,110.28,110.75,17347.0,100.1728,100.7178,100.1728,100.5997,17347.0
2019-10-04 10:30:00,110.7,111.08,110.7,111.05,22639.0,100.5543,100.8995,100.5543,100.8722,22639.0
2019-10-04 11:00:00,110.96,111.5,110.95,111.42,12078.0,100.7905,101.281,100.7814,101.2083,12078.0
2019-10-04 11:30:00,111.4,111.78,111.39,111.72,14228.0,101.1902,101.5353,101.1811,101.4808,14228.0
2019-10-04 12:00:00,111.7,111.74,111.49,111.65,33223.0,101.4627,101.499,101.2719,101.4173,33223.0
2019-10-04 12:30:00,111.67,111.68,111.11,111.22,16432.0,101.4354,101.4445,100.9267,101.0267,16432.0
2019-10-04 13:00:00,111.19,111.27,111.0,111.27,5105.0,100.9994,101.0721,100.8268,101.0721,5105.0
2019-10-04 13:30:00,111.27,111.4,111.11,111.27,12976.0,101.0721,101.1902,100.9267,101.0721,12976.0
2019-10-04 14:00:00,111.29,111.59,111.28,111.57,11424.0,101.0903,101.3628,101.0812,101.3446,11424.0
2019-10-04 14:30:00,111.56,111.7,111.48,111.62,21046.0,101.3355,101.4627,101.2628,101.39,21046.0
2019-10-04 15:00:00,111.62,111.73,111.33,111.45,32867.0,101.39,101.4899,101.1266,101.2356,32867.0
2019-10-04 15:30:00,111.45,111.83,111.33,111.35,76352.0,101.2356,101.5808,101.1266,101.1448,76352.0
2019-10-07 09:30:00,111.02,111.59,110.74,111.07,62521.0,100.845,101.3628,100.5907,100.8904,62521.0
2019-10-07 10:00:00,111.12,111.83,111.11,111.6,7820.0,100.9358,101.5808,100.9267,101.3718,7820.0
2019-10-07 10:30:00,111.6,111.84,111.36,111.8,9913.0,101.3718,101.5898,101.1538,101.5535,9913.0
2019-10-07 11:00:00,111.82,111.89,111.2,111.29,15804.0,101.5717,101.6353,101.0085,101.0903,15804.0
2019-10-07 11:30:00,111.28,111.77,111.24,111.69,7066.0,101.0812,101.5263,101.0448,101.4536,7066.0
2019-10-07 12:00:00,111.68,111.74,111.45,111.62,6398.0,101.4445,101.499,101.2356,101.39,6398.0
2019-10-07 12:30:00,111.58,111.96,111.58,111.85,13395.0,101.3537,101.6988,101.3537,101.5989,13395.0
2019-10-07 13:00:00,111.9,112.0,111.67,111.8,13904.0,101.6443,101.7352,101.4354,101.5535,13904.0
2019-10-07 13:30:00,111.78,112.3,111.78,112.14,10658.0,101.5353,102.0077,101.5353,101.8623,10658.0
2019-10-07 14:00:00,112.1,112.1,111.52,111.67,5690.0,101.826,101.826,101.2992,101.4354,5690.0
2019-10-07 14:30:00,111.69,111.7,111.32,111.6,27905.0,101.4536,101.4627,101.1175,101.3718,27905.0
2019-10-07 15:00:00,111.55,111.77,111.51,111.61,51496.0,101.3264,101.5263,101.2901,101.3809,51496.0
2019-10-07 15:30:00,111.63,111.72,111.15,111.16,57153.0,101.3991,101.4808,100.9631,100.9722,57153.0
2019-10-08 09:30:00,109.94,110.04,108.27,108.84,18374.0,99.864,99.9548,98.347,98.8648,18374.0
2019-10-08 10:00:00,108.7,109.31,108.58,109.25,66924.0,98.7376,99.2917,98.6286,99.2372,66924.0
2019-10-08 10:30:00,109.18,109.58,108.93,109.58,34146.0,99.1736,99.537,98.9465,99.537,34146.0
2019-10-08 11:00:00,109.55,109.7,109.19,109.19,22362.0,99.5097,99.646,99.1827,99.1827,22362.0
2019-10-08 11:30:00,109.17,109.22,108.55,108.63,13625.0,99.1645,99.21,98.6014,98.674,13625.0
2019-10-08 12:00:00,108.55,109.02,108.55,108.9,5015.0,98.6014,99.0283,98.6014,98.9193,5015.0
2019-10-08 12:30:00,108.89,109.26,108.84,108.85,7314.0,98.9102,99.2463,98.8648,98.8739,7314.0
2019-10-08 13:00:00,108.82,109.24,108.73,109.2,9396.0,98.8466,99.2281,98.7649,99.1918,9396.0
2019-10-08 13:30:00,109.22,109.24,108.99,109.06,5216.0,99.21,99.2281,99.001,99.0646,5216.0
2019-10-08 14:00:00,109.12,109.43,108.95,109.41,7845.0,99.1191,99.4007,98.9647,99.3826,7845.0
2019-10-08 14:30:00,109.43,110.15,109.43,109.62,12202.0,99.4007,100.0547,99.4007,99.5733,12202.0
2019-10-08 15:00:00,109.74,109.83,109.45,109.64,13025.0,99.6823,99.7641,99.4189,99.5915,13025.0
2019-10-08 15:30:00,109.64,109.73,108.85,108.89,35227.0,99.5915,99.6732,98.8739,98.9102,35227.0
2019-10-09 09:30:00,110.31,110.8,109.9,110.09,11333.0,100.2001,100.6452,99.8276,100.0002,11333.0
2019-10-09 10:00:00,110.08,110.14,109.87,110.06,14369.0,99.9911,100.0456,99.8004,99.973,14369.0
2019-10-09 10:30:00,110.01,110.04,109.56,109.56,6671.0,99.9276,99.9548,99.5188,99.5188,6671.0
2019-10-09 11:00:00,109.52,109.81,109.39,109.65,3729.0,99.4825,99.7459,99.3644,99.6006,3729.0
2019-10-09 11:30:00,109.65,110.25,109.65,110.25,5774.0,99.6006,100.1456,99.6006,100.1456,5774.0
2019-10-09 12:00:00,110.23,110.45,110.2,110.22,11122.0,100.1274,100.3272,100.1001,100.1183,11122.0
2019-10-09 12:30:00,110.28,110.55,110.19,110.55,7408.0,100.1728,100.4181,100.0911,100.4181,7408.0
2019-10-09 13:00:00,110.55,110.79,110.33,110.33,2408.0,100.4181,100.6361,100.2182,100.2182,2408.0
2019-10-09 13:30:00,110.41,110.53,110.41,110.45,7264.0,100.2909,100.3999,100.2909,100.3272,7264.0
2019-10-09 14:00:00,110.41,110.82,110.41,110.72,5629.0,100.2909,100.6633,100.2909,100.5725,5629.0
2019-10-09 14:30:00,110.68,110.82,110.64,110.82,7646.0,100.5362,100.6633,100.4998,100.6633,7646.0
2019-10-09 15:00:00,110.9,110.99,110.7,110.84,14941.0,100.736,100.8177,100.5543,100.6815,14941.0
2019-10-09 15:30:00,110.83,111.02,110.48,110.53,47195.0,100.6724,100.845,100.3545,100.3999,47195.0
2019-10-10 09:30:00,110.19,111.29,110.14,111.16,20843.0,100.0911,101.0903,100.0456,100.9722,20843.0
2019-10-10 10:00:00,111.18,111.38,110.93,111.16,5117.0,100.9903,101.172,100.7632,100.9722,5117.0
2019-10-10 10:30:00,111.13,111.34,110.81,111.34,8204.0,100.9449,101.1357,100.6542,101.1357,8204.0
2019-10-10 11:00:00,111.37,111.64,111.32,111.45,7910.0,101.1629,101.4082,101.1175,101.2356,7910.0
2019-10-10 11:30:00,111.45,111.63,111.4,111.41,11480.0,101.2356,101.3991,101.1902,101.1993,11480.0
2019-10-10 12:00:00,111.43,111.67,111.38,111.5,10661.0,101.2174,101.4354,101.172,101.281,10661.0
2019-10-10 12:30:00,111.5,111.52,110.95,111.23,17347.0,101.281,101.2992,100.7814,101.0357,17347.0
2019-10-10 13:00:00,111.34,111.34,111.19,111.32,3438.0,101.1357,101.1357,100.9994,101.1175,3438.0
2019-10-10 13:30:00,111.23,111.62,111.17,111.5,4748.0,101.0357,101.39,100.9812,101.281,4748.0
2019-10-10 14:00:00,111.48,111.52,110.92,111.2,6725.0,101.2628,101.2992,100.7542,101.0085,6725.0
2019-10-10 14:30:00,111.25,111.29,110.93,111.02,4091.0,101.0539,101.0903,100.7632,100.845,4091.0
2019-10-10 15:00:00,111.02,111.28,111.02,111.23,7005.0,100.845,101.0812,100.845,101.0357,7005.0
2019-10-10 15:30:00,111.26,111.55,111.15,111.28,34182.0,101.063,101.3264,100.9631,101.0812,34182.0
2019-10-11 09:30:00,112.81,114.01,112.81,114.0,14380.0,102.4709,103.561,102.4709,103.5519,14380.0
2019-10-11 10:00:00,113.92,114.37,113.79,114.18,10905.0,103.4792,103.888,103.3611,103.7154,10905.0
2019-10-11 10:30:00,114.16,114.52,113.98,114.48,19090.0,103.6972,104.0242,103.5337,103.9879,19090.0
2019-10-11 11:00:00,114.48,115.02,114.48,114.96,12821.0,103.9879,104.4784,103.9879,104.4239,12821.0
2019-10-11 11:30:00,114.9,115.11,114.32,114.64,11084.0,104.3694,104.5601,103.8426,104.1332,11084.0
2019-10-11 12:00:00,114.69,114.69,114.24,114.64,8331.0,104.1786,104.1786,103.7699,104.1332,8331.0
2019-10-11 12:30:00,114.64,114.72,114.05,114.47,10362.0,104.1332,104.2059,103.5973,103.9788,10362.0
2019-10-11 13:00:00,114.47,114.47,114.05,114.36,5718.0,103.9788,103.9788,103.5973,103.8789,5718.0
2019-10-11 13:30:00,114.24,114.48,114.15,114.43,6917.0,103.7699,103.9879,103.6881,103.9425,6917.0
2019-10-11 14:00:00,114.42,114.62,114.19,114.62,10025.0,103.9334,104.1151,103.7245,104.1151,10025.0
2019-10-11 14:30:00,114.67,114.67,114.34,114.43,9622.0,104.1605,104.1605,103.8607,103.9425,9622.0
2019-10-11 15:00:00,114.42,114.42,114.21,114.25,10562.0,103.9334,103.9334,103.7426,103.779,10562.0
2019-10-11 15:30:00,114.22,114.38,113.26,113.35,75499.0,103.7517,103.8971,102.8797,102.9615,75499.0
2019-10-14 09:30:00,113.29,113.47,112.52,112.94,11981.0,102.9069,103.0705,102.2075,102.589,11981.0
2019-10-14 10:00:00,112.9,113.06,112.76,113.01,7377.0,102.5527,102.698,102.4255,102.6526,7377.0
2019-10-14 10:30:00,112.95,113.14,112.82,113.01,9556.0,102.5981,102.7707,102.48,102.6526,9556.0
2019-10-14 11:00:00,112.98,113.0,112.69,112.83,8489.0,102.6254,102.6435,102.3619,102.4891,8489.0
2019-10-14 11:30:00,112.87,113.1,112.82,113.01,14478.0,102.5254,102.7344,102.48,102.6526,14478.0
2019-10-14 12:00:00,113.07,113.07,112.7,112.8,8048.0,102.7071,102.7071,102.371,102.4619,8048.0
2019-10-14 12:30:00,112.8,112.95,112.79,112.83,4701.0,102.4619,102.5981,102.4528,102.4891,4701.0
2019-10-14 13:00:00,112.8,112.96,112.77,112.91,4720.0,102.4619,102.6072,102.4346,102.5618,4720.0
2019-10-14 13:30:00,112.93,113.05,112.75,112.91,12197.0,102.5799,102.6889,102.4164,102.5618,12197.0
2019-10-14 14:00:00,112.93,113.09,112.92,113.06,9431.0,102.5799,102.7253,102.5709,102.698,9431.0
2019-10-14 14:30:00,113.05,113.25,113.0,113.2,11569.0,102.6889,102.8706,102.6435,102.8252,11569.0
2019-10-14 15:00:00,113.17,113.17,112.75,112.9,17228.0,102.7979,102.7979,102.4164,102.5527,17228.0
2019-10-14 15:30:00,112.9,113.14,112.74,112.94,44570.0,102.5527,102.7707,102.4074,102.589,44570.0
2019-10-15 09:30:00,113.67,113.69,113.22,113.28,7843.0,103.2521,103.2703,102.8434,102.8979,7843.0
2019-10-15 10:00:00,113.37,114.0,113.37,113.92,19709.0,102.9796,103.5519,102.9796,103.4792,19709.0
2019-10-15 10:30:00,113.99,114.06,113.76,113.82,6895.0,103.5428,103.6064,103.3339,103.3884,6895.0
2019-10-15 11:00:00,113.9,114.03,113.77,114.0,17693.0,103.461,103.5791,103.343,103.5519,17693.0
2019-10-15 11:30:00,113.88,113.98,113.63,113.75,3676.0,103.4429,103.5337,103.2158,103.3248,3676.0
2019-10-15 12:00:00,113.72,114.12,113.43,113.95,12155.0,103.2975,103.6609,103.0341,103.5065,12155.0
2019-10-15 12:30:00,113.92,113.92,113.49,113.49,20175.0,103.4792,103.4792,103.0886,103.0886,20175.0
2019-10-15 13:00:00,113.53,113.7,113.43,113.43,4497.0,103.125,103.2794,103.0341,103.0341,4497.0
2019-10-15 13:30:00,113.47,113.7,113.43,113.7,10626.0,103.0705,103.2794,103.0341,103.2794,10626.0
2019-10-15 14:00:00,113.71,113.82,113.66,113.78,6906.0,103.2885,103.3884,103.243,103.352,6906.0
2019-10-15 14:30:00,113.76,113.82,113.66,113.66,10111.0,103.3339,103.3884,103.243,103.243,10111.0
2019-10-15 15:00:00,113.66,113.79,113.61,113.71,20036.0,103.243,103.3611,103.1976,103.2885,20036.0
2019-10-15 15:30:00,113.71,113.89,113.53,113.62,75972.0,103.2885,103.452,103.125,103.2067,75972.0
2019-10-16 09:30:00,114.04,115.01,113.32,114.82,41372.0,103.5882,104.4693,102.9342,104.2967,41372.0
2019-10-16 10:00:00,114.77,114.85,114.33,114.77,11913.0,104.2513,104.324,103.8516,104.2513,11913.0
2019-10-16 10:30:00,114.78,115.04,114.67,115.04,30236.0,104.2604,104.4966,104.1605,104.4966,30236.0
2019-10-16 11:00:00,114.94,115.01,114.74,114.95,17235.0,104.4057,104.4693,104.2241,104.4148,17235.0
2019-10-16 11:30:00,114.94,114.94,114.45,114.56,19320.0,104.4057,104.4057,103.9606,104.0606,19320.0
2019-10-16 12:00:00,114.52,114.6,114.35,114.35,8983.0,104.0242,104.0969,103.8698,103.8698,8983.0
2019-10-16 12:30:00,114.39,114.69,114.22,114.49,40685.0,103.9061,104.1786,103.7517,103.997,40685.0
2019-10-16 13:00:00,114.49,114.51,113.78,113.78,25985.0,103.997,104.0151,103.352,103.352,25985.0
2019-10-16 13:30:00,113.75,113.86,113.51,113.51,15026.0,103.3248,103.4247,103.1068,103.1068,15026.0
2019-10-16 14:00:00,113.54,114.07,113.5,113.98,33599.0,103.134,103.6155,103.0977,103.5337,33599.0
2019-10-16 14:30:00,114.01,114.18,113.95,113.97,27153.0,103.561,103.7154,103.5065,103.5246,27153.0
2019-10-16 15:00:00,113.96,114.16,113.96,114.14,29432.0,103.5155,103.6972,103.5155,103.679,29432.0
2019-10-16 15:30:00,114.15,114.34,113.9,114.1,133834.0,103.6881,103.8607,103.461,103.6427,133834.0
2019-10-17 09:30:00,114.25,116.31,114.25,116.2,27935.0,103.779,105.6502,103.779,105.5502,27935.0
2019-10-17 10:00:00,116.23,116.23,115.83,115.89,15958.0,105.5775,105.5775,105.2142,105.2687,15958.0
2019-10-17 10:30:00,115.88,116.0,115.66,115.83,27307.0,105.2596,105.3686,105.0597,105.2142,27307.0
2019-10-17 11:00:00,115.81,115.97,115.65,115.75,27056.0,105.196,105.3413,105.0507,105.1415,27056.0
2019-10-17 11:30:00,115.73,115.81,115.58,115.69,20769.0,105.1233,105.196,104.9871,105.087,20769.0
2019-10-17 12:00:00,115.72,115.73,115.33,115.42,23326.0,105.1142,105.1233,104.76,104.8417,23326.0
2019-10-17 12:30:00,115.46,115.56,115.4,115.52,17177.0,104.8781,104.9689,104.8236,104.9326,17177.0
2019-10-17 13:00:00,115.53,115.71,115.46,115.67,14482.0,104.9417,105.1052,104.8781,105.0688,14482.0
2019-10-17 13:30:00,115.69,115.74,115.18,115.18,18853.0,105.087,105.1324,104.6237,104.6237,18853.0
2019-10-17 14:00:00,115.15,115.15,114.93,115.01,13056.0,104.5965,104.5965,104.3966,104.4693,13056.0
2019-10-17 14:30:00,115.03,115.22,114.9,115.09,8826.0,104.4875,104.6601,104.3694,104.542,8826.0
2019-10-17 15:00:00,115.1,115.24,114.96,115.0,12246.0,104.5511,104.6782,104.4239,104.4602,12246.0
2019-10-17 15:30:00,115.02,115.42,114.9,115.35,57613.0,104.4784,104.8417,104.3694,104.7782,57613.0
2019-10-18 09:30:00,115.01,115.89,114.72,115.71,35822.0,104.4693,105.2687,104.2059,105.1052,35822.0
2019-10-18 10:00:00,115.55,116.1,115.52,116.0,39182.0,104.9598,105.4594,104.9326,105.3686,39182.0
2019-10-18 10:30:00,116.0,116.42,115.79,116.41,23671.0,105.3686,105.7501,105.1778,105.741,23671.0
2019-10-18 11:00:00,116.41,116.7,116.23,116.52,21334.0,105.741,106.0044,105.5775,105.8409,21334.0
2019-10-18 11:30:00,116.52,116.53,116.2,116.39,13605.0,105.8409,105.85,105.5502,105.7228,13605.0
2019-10-18 12:00:00,116.36,116.63,116.23,116.47,12032.0,105.6956,105.9408,105.5775,105.7955,12032.0
2019-10-18 12:30:00,116.47,116.73,116.37,116.7,18347.0,105.7955,106.0317,105.7047,106.0044,18347.0
2019-10-18 13:00:00,116.67,117.06,116.67,117.06,12650.0,105.9772,106.3314,105.9772,106.3314,12650.0
2019-10-18 13:30:00,117.05,117.4,117.03,117.18,23281.0,106.3223,106.6403,106.3042,106.4404,23281.0
2019-10-18 14:00:00,117.23,117.26,116.71,116.78,14993.0,106.4858,106.5131,106.0135,106.0771,14993.0
2019-10-18 14:30:00,116.77,116.77,116.5,116.62,8731.0,106.068,106.068,105.8228,105.9318,8731.0
2019-10-18 15:00:00,116.67,116.71,116.49,116.62,25351.0,105.9772,106.0135,105.8137,105.9318,25351.0
2019-10-18 15:30:00,116.63,117.18,116.61,116.85,92455.0,105.9408,106.4404,105.9227,106.1407,92455.0
2019-10-21 09:30:00,117.88,117.88,117.0,117.59,18373.0,107.0763,107.0763,106.2769,106.8129,18373.0
2019-10-21 10:00:00,117.55,118.34,117.55,118.0,34774.0,106.7765,107.4941,106.7765,107.1853,34774.0
2019-10-21 10:30:00,118.06,118.25,117.78,117.96,14687.0,107.2398,107.4124,106.9854,107.1489,14687.0
2019-10-21 11:00:00,117.95,118.07,117.84,117.95,10644.0,107.1399,107.2489,107.0399,107.1399,10644.0
2019-10-21 11:30:00,118.12,118.65,118.0,118.34,17704.0,107.2943,107.7757,107.1853,107.4941,17704.0
2019-10-21 12:00:00,118.31,118.77,118.08,118.72,22631.0,107.4669,107.8847,107.2579,107.8393,22631.0
2019-10-21 12:30:00,118.71,118.96,118.64,118.69,26295.0,107.8302,108.0573,107.7666,107.812,26295.0
2019-10-21 13:00:00,118.69,118.77,118.4,118.59,25440.0,107.812,107.8847,107.5486,107.7212,25440.0
2019-10-21 13:30:00,118.59,119.1,118.41,118.75,32734.0,107.7212,108.1845,107.5577,107.8665,32734.0
2019-10-21 14:00:00,118.76,118.96,118.62,118.76,28097.0,107.8756,108.0573,107.7485,107.8756,28097.0
2019-10-21 14:30:00,118.78,119.01,118.66,118.71,34532.0,107.8938,108.1027,107.7848,107.8302,34532.0
2019-10-21 15:00:00,118.73,118.93,118.62,118.72,38688.0,107.8484,108.03,107.7485,107.8393,38688.0
2019-10-21 15:30:00,118.72,118.93,118.36,118.49,118137.0,107.8393,108.03,107.5123,107.6304,118137.0
2019-10-22 09:30:00,118.63,118.97,117.7,117.94,35988.0,107.7575,108.0664,106.9128,107.1308,35988.0
2019-10-22 10:00:00,117.86,118.48,117.74,118.45,35240.0,107.0581,107.6213,106.9491,107.594,35240.0
2019-10-22 10:30:00,118.46,118.66,117.81,118.24,31897.0,107.6031,107.7848,107.0127,107.4033,31897.0
2019-10-22 11:00:00,118.18,118.42,117.96,118.26,16638.0,107.3488,107.5668,107.1489,107.4214,16638.0
2019-10-22 11:30:00,118.26,118.46,118.1,118.21,18141.0,107.4214,107.6031,107.2761,107.376,18141.0
2019-10-22 12:00:00,118.19,118.71,118.18,118.69,28409.0,107.3579,107.8302,107.3488,107.812,28409.0
2019-10-22 12:30:00,118.67,119.01,118.67,118.84,17981.0,107.7939,108.1027,107.7939,107.9483,17981.0
2019-10-22 13:00:00,118.84,119.23,118.7,119.0,35476.0,107.9483,108.3025,107.8211,108.0936,35476.0
2019-10-22 13:30:00,118.98,119.01,118.54,118.61,18090.0,108.0755,108.1027,107.6758,107.7394,18090.0
2019-10-22 14:00:00,118.69,119.03,118.59,118.83,24058.0,107.812,108.1209,107.7212,107.9392,24058.0
2019-10-22 14:30:00,118.86,119.25,118.5,119.11,31790.0,107.9665,108.3207,107.6395,108.1935,31790.0
2019-10-22 15:00:00,119.03,119.28,118.8,119.17,39765.0,108.1209,108.348,107.912,108.248,39765.0
2019-10-22 15:30:00,119.16,119.21,118.44,118.44,108603.0,108.239,108.2844,107.585,107.585,108603.0
2019-10-23 09:30:00,121.98,128.61,120.54,127.51,269371.0,110.8005,116.8229,109.4925,115.8237,269371.0
2019-10-23 10:00:00,127.73,130.15,127.54,128.22,127477.0,116.0235,118.2217,115.8509,116.4686,127477.0
2019-10-23 10:30:00,128.22,130.61,127.89,129.37,81424.0,116.4686,118.6396,116.1689,117.5132,81424.0
2019-10-23 11:00:00,129.37,129.39,127.55,127.73,68811.0,117.5132,117.5314,115.86,116.0235,68811.0
2019-10-23 11:30:00,127.83,128.18,126.4,127.77,74226.0,116.1144,116.4323,114.8154,116.0599,74226.0
2019-10-23 12:00:00,127.75,128.62,127.74,127.97,35716.0,116.0417,116.832,116.0326,116.2415,35716.0
2019-10-23 12:30:00,127.94,128.01,127.46,127.46,29541.0,116.2143,116.2779,115.7783,115.7783,29541.0
2019-10-23 13:00:00,127.56,127.58,125.01,127.25,102660.0,115.8691,115.8873,113.5528,115.5875,102660.0
2019-10-23 13:30:00,127.06,127.42,126.24,127.06,31807.0,115.4149,115.7419,114.6701,115.4149,31807.0
2019-10-23 14:00:00,127.08,127.15,126.4,126.41,57757.0,115.4331,115.4967,114.8154,114.8245,57757.0
2019-10-23 14:30:00,126.47,126.53,125.62,126.39,109851.0,114.879,114.9335,114.1069,114.8063,109851.0
2019-10-23 15:00:00,126.25,126.4,124.37,125.88,147891.0,114.6792,114.8154,112.9715,114.3431,147891.0
2019-10-23 15:30:00,125.89,126.29,125.46,126.12,214384.0,114.3522,114.7155,113.9616,114.5611,214384.0
2019-10-24 09:30:00,124.66,127.01,123.85,126.34,63729.0,113.2349,115.3695,112.4991,114.7609,63729.0
2019-10-24 10:00:00,126.12,126.7,125.4,126.33,48694.0,114.5611,115.0879,113.9071,114.7518,48694.0
2019-10-24 10:30:00,126.23,126.81,125.95,126.49,29323.0,114.661,115.1878,114.4067,114.8972,29323.0
2019-10-24 11:00:00,126.53,126.55,125.64,125.69,45026.0,114.9335,114.9517,114.1251,114.1705,45026.0
2019-10-24 11:30:00,125.69,126.13,125.42,125.93,33629.0,114.1705,114.5702,113.9252,114.3885,33629.0
2019-10-24 12:00:00,125.96,126.06,125.42,125.8,21030.0,114.4157,114.5066,113.9252,114.2704,21030.0
2019-10-24 12:30:00,125.78,126.07,125.71,126.07,22475.0,114.2522,114.5157,114.1887,114.5157,22475.0
2019-10-24 13:00:00,126.06,126.48,125.81,126.48,24997.0,114.5066,114.8881,114.2795,114.8881,24997.0
2019-10-24 13:30:00,126.46,126.54,125.74,125.81,24122.0,114.8699,114.9426,114.2159,114.2795,24122.0
2019-10-24 14:00:00,125.91,126.44,125.79,126.37,22891.0,114.3703,114.8517,114.2613,114.7882,22891.0
2019-10-24 14:30:00,126.37,126.77,126.28,126.67,23943.0,114.7882,115.1515,114.7064,115.0607,23943.0
2019-10-24 15:00:00,126.68,126.7,126.32,126.61,36092.0,115.0698,115.0879,114.7427,115.0062,36092.0
2019-10-24 15:30:00,126.6,126.6,125.92,126.19,108705.0,114.9971,114.9971,114.3794,114.6247,108705.0
2019-10-25 09:30:00,126.34,126.4,125.56,125.64,39743.0,114.7609,114.8154,114.0524,114.1251,39743.0
2019-10-25 10:00:00,125.69,126.32,125.42,126.15,16687.0,114.1705,114.7427,113.9252,114.5883,16687.0
2019-10-25 10:30:00,126.16,126.27,125.88,126.09,45654.0,114.5974,114.6973,114.3431,114.5338,45654.0
2019-10-25 11:00:00,126.13,126.82,126.07,126.68,67859.0,114.5702,115.1969,114.5157,115.0698,67859.0
2019-10-25 11:30:00,126.73,127.56,126.61,127.36,35539.0,115.1152,115.8691,115.0062,115.6874,35539.0
2019-10-25 12:00:00,127.37,127.39,127.01,127.11,49578.0,115.6965,115.7147,115.3695,115.4603,49578.0
2019-10-25 12:30:00,127.11,127.22,126.86,127.09,21902.0,115.4603,115.5603,115.2333,115.4422,21902.0
2019-10-25 13:00:00,127.08,127.13,126.44,126.78,27087.0,115.4331,115.4785,114.8517,115.1606,27087.0
2019-10-25 13:30:00,126.81,127.21,126.81,127.2,15612.0,115.1878,115.5512,115.1878,115.5421,15612.0
2019-10-25 14:00:00,127.2,127.34,126.94,127.29,16168.0,115.5421,115.6693,115.3059,115.6238,16168.0
2019-10-25 14:30:00,127.32,127.36,127.07,127.19,19993.0,115.6511,115.6874,115.424,115.533,19993.0
2019-10-25 15:00:00,127.13,127.27,126.96,127.0,38170.0,115.4785,115.6057,115.3241,115.3604,38170.0
2019-10-25 15:30:00,126.98,126.98,126.47,126.77,98651.0,115.3423,115.3423,114.879,115.1515,98651.0
2019-10-28 09:30:00,127.22,128.67,126.81,128.31,97518.0,115.5603,116.8774,115.1878,116.5504,97518.0
2019-10-28 10:00:00,128.19,128.19,127.51,127.51,116862.0,116.4414,116.4414,115.8237,115.8237,116862.0
2019-10-28 10:30:00,127.52,127.67,127.3,127.45,28707.0,115.8328,115.969,115.6329,115.7692,28707.0
2019-10-28 11:00:00,127.43,127.51,127.24,127.31,15244.0,115.751,115.8237,115.5784,115.642,15244.0
2019-10-28 11:30:00,127.38,127.45,127.05,127.13,17805.0,115.7056,115.7692,115.4058,115.4785,17805.0
2019-10-28 12:00:00,127.15,127.48,127.14,127.22,24093.0,115.4967,115.7964,115.4876,115.5603,24093.0
2019-10-28 12:30:00,127.21,127.28,127.08,127.08,12232.0,115.5512,115.6148,115.4331,115.4331,12232.0
2019-10-28 13:00:00,127.07,127.3,127.01,127.25,15116.0,115.424,115.6329,115.3695,115.5875,15116.0
2019-10-28 13:30:00,127.26,127.31,127.04,127.12,18387.0,115.5966,115.642,115.3968,115.4694,18387.0
2019-10-28 14:00:00,127.12,127.37,127.04,127.19,31641.0,115.4694,115.6965,115.3968,115.533,31641.0
2019-10-28 14:30:00,127.19,127.38,127.19,127.34,15648.0,115.533,115.7056,115.533,115.6693,15648.0
2019-10-28 15:00:00,127.35,127.53,127.29,127.4,14842.0,115.6783,115.8419,115.6238,115.7238,14842.0
2019-10-28 15:30:00,127.38,127.51,127.22,127.5,64322.0,115.7056,115.8237,115.5603,115.8146,64322.0
2019-10-29 09:30:00,127.26,128.12,126.57,127.3,14984.0,115.5966,116.3778,114.9698,115.6329,14984.0
2019-10-29 10:00:00,127.57,128.01,127.43,128.01,10326.0,115.8782,116.2779,115.751,116.2779,10326.0
2019-10-29 10:30:00,128.11,128.81,128.03,128.77,22909.0,116.3687,117.0045,116.296,116.9682,22909.0
2019-10-29 11:00:00,128.72,128.81,128.21,128.21,40320.0,116.9228,117.0045,116.4595,116.4595,40320.0
2019-10-29 11:30:00,128.25,128.7,128.17,128.43,23793.0,116.4959,116.9046,116.4232,116.6594,23793.0
2019-10-29 12:00:00,128.31,128.47,128.07,128.45,28250.0,116.5504,116.6957,116.3324,116.6775,28250.0
2019-10-29 12:30:00,128.45,128.6,128.34,128.4,13671.0,116.6775,116.8138,116.5776,116.6321,13671.0
2019-10-29 13:00:00,128.44,128.51,127.96,128.01,24905.0,116.6684,116.732,116.2324,116.2779,24905.0
2019-10-29 13:30:00,127.99,128.26,127.78,128.23,38339.0,116.2597,116.5049,116.0689,116.4777,38339.0
2019-10-29 14:00:00,128.2,128.2,127.92,128.11,14758.0,116.4504,116.4504,116.1961,116.3687,14758.0
2019-10-29 14:30:00,128.14,128.6,128.02,128.37,49317.0,116.3959,116.8138,116.2869,116.6049,49317.0
2019-10-29 15:00:00,128.48,128.91,128.48,128.88,26704.0,116.7048,117.0954,116.7048,117.0681,26704.0
2019-10-29 15:30:00,128.89,129.26,128.68,129.17,115879.0,117.0772,117.4133,116.8865,117.3315,115879.0
2019-10-30 09:30:00,128.6,129.27,126.88,127.37,78568.0,116.8138,117.4224,115.2514,115.6965,78568.0
2019-10-30 10:00:00,127.33,127.6,126.55,127.5,23107.0,115.6602,115.9054,114.9517,115.8146,23107.0
2019-10-30 10:30:00,127.5,127.58,127.18,127.5,14806.0,115.8146,115.8873,115.5239,115.8146,14806.0
2019-10-30 11:00:00,127.5,128.05,127.16,127.89,37528.0,115.8146,116.3142,115.5058,116.1689,37528.0
2019-10-30 11:30:00,127.9,128.14,127.72,128.0,14853.0,116.1779,116.3959,116.0144,116.2688,14853.0
2019-10-30 12:00:00,128.04,128.37,128.0,128.26,12398.0,116.3051,116.6049,116.2688,116.5049,12398.0
2019-10-30 12:30:00,128.26,128.37,127.91,127.95,9281.0,116.5049,116.6049,116.187,116.2234,9281.0
2019-10-30 13:00:00,127.95,128.18,127.94,128.11,7747.0,116.2234,116.4323,116.2143,116.3687,7747.0
2019-10-30 13:30:00,128.16,128.42,127.96,127.96,8648.0,116.4141,116.6503,116.2324,116.2324,8648.0
2019-10-30 14:00:00,128.19,128.45,127.77,128.19,10958.0,116.4414,116.6775,116.0599,116.4414,10958.0
2019-10-30 14:30:00,128.19,128.74,128.04,128.58,10565.0,116.4414,116.941,116.3051,116.7956,10565.0
2019-10-30 15:00:00,128.61,129.1,128.61,128.96,14974.0,116.8229,117.268,116.8229,117.1408,14974.0
2019-10-30 15:30:00,128.94,129.03,128.69,129.01,93192.0,117.1226,117.2044,116.8955,117.1862,93192.0
2019-10-31 09:30:00,129.02,129.36,128.09,128.39,44432.0,117.1953,117.5041,116.3505,116.623,44432.0
2019-10-31 10:00:00,128.4,128.47,127.28,127.61,44916.0,116.6321,116.6957,115.6148,115.9145,44916.0
2019-10-31 10:30:00,127.56,128.11,126.83,128.06,21837.0,115.8691,116.3687,115.206,116.3233,21837.0
2019-10-31 11:00:00,128.1,128.26,127.86,127.9,39164.0,116.3596,116.5049,116.1416,116.1779,39164.0
2019-10-31 11:30:00,127.93,128.21,127.86,127.95,31651.0,116.2052,116.4595,116.1416,116.2234,31651.0
2019-10-31 12:00:00,128.02,128.15,127.85,128.02,19273.0,116.2869,116.405,116.1325,116.2869,19273.0
2019-10-31 12:30:00,128.04,128.13,127.41,127.45,15244.0,116.3051,116.3869,115.7328,115.7692,15244.0
2019-10-31 13:00:00,127.5,127.67,127.08,127.67,12836.0,115.8146,115.969,115.4331,115.969,12836.0
2019-10-31 13:30:00,127.65,127.67,127.48,127.49,12663.0,115.9509,115.969,115.7964,115.8055,12663.0
2019-10-31 14:00:00,127.47,127.73,127.45,127.49,21689.0,115.7874,116.0235,115.7692,115.8055,21689.0
2019-10-31 14:30:00,127.49,127.62,127.29,127.61,25313.0,115.8055,115.9236,115.6238,115.9145,25313.0
2019-10-31 15:00:00,127.61,127.85,127.56,127.56,18978.0,115.9145,116.1325,115.8691,115.8691,18978.0
2019-10-31 15:30:00,127.56,127.92,127.42,127.87,93288.0,115.8691,116.1961,115.7419,116.1507,93288.0
2019-11-01 09:30:00,128.91,129.62,128.65,129.27,12059.0,117.0954,117.7403,116.8592,117.4224,12059.0
2019-11-01 10:00:00,128.92,129.19,128.6,129.16,5315.0,117.1045,117.3497,116.8138,117.3225,5315.0
2019-11-01 10:30:00,129.18,129.69,129.18,129.41,15109.0,117.3406,117.8039,117.3406,117.5495,15109.0
2019-11-01 11:00:00,129.55,129.55,128.86,128.88,8743.0,117.6767,117.6767,117.05,117.0681,8743.0
2019-11-01 11:30:00,128.88,128.97,128.77,128.91,10996.0,117.0681,117.1499,116.9682,117.0954,10996.0
2019-11-01 12:00:00,128.9,129.36,128.72,129.36,25835.0,117.0863,117.5041,116.9228,117.5041,25835.0
2019-11-01 12:30:00,129.42,129.45,129.24,129.24,6618.0,117.5586,117.5859,117.3951,117.3951,6618.0
2019-11-01 13:00:00,129.25,129.3,129.11,129.14,9399.0,117.4042,117.4496,117.277,117.3043,9399.0
2019-11-01 13:30:00,129.19,129.41,129.08,129.27,9488.0,117.3497,117.5495,117.2498,117.4224,9488.0
2019-11-01 14:00:00,129.28,129.37,129.06,129.14,11535.0,117.4315,117.5132,117.2316,117.3043,11535.0
2019-11-01 14:30:00,129.17,129.36,129.08,129.28,9469.0,117.3315,117.5041,117.2498,117.4315,9469.0
2019-11-01 15:00:00,129.28,129.28,129.0,129.07,9983.0,117.4315,117.4315,117.1771,117.2407,9983.0
2019-11-01 15:30:00,129.07,129.43,129.04,129.43,40871.0,117.2407,117.5677,117.2135,117.5677,40871.0
2019-11-04 09:30:00,130.0,130.1,129.1,129.33,21131.0,118.0855,118.1763,117.268,117.4769,21131.0
2019-11-04 10:00:00,129.27,129.68,129.06,129.67,7511.0,117.4224,117.7948,117.2316,117.7857,7511.0
2019-11-04 10:30:00,129.66,129.73,129.39,129.65,15631.0,117.7766,117.8402,117.5314,117.7676,15631.0
2019-11-04 11:00:00,129.63,130.25,129.63,130.18,16910.0,117.7494,118.3126,117.7494,118.249,16910.0
2019-11-04 11:30:00,130.17,130.36,130.14,130.18,8185.0,118.2399,118.4125,118.2126,118.249,8185.0
2019-11-04 12:00:00,130.21,130.48,130.15,130.44,7895.0,118.2762,118.5215,118.2217,118.4851,7895.0
2019-11-04 12:30:00,130.48,130.73,130.34,130.53,12708.0,118.5215,118.7486,118.3943,118.5669,12708.0
2019-11-04 13:00:00,130.62,130.76,130.58,130.75,8232.0,118.6487,118.7758,118.6123,118.7667,8232.0
2019-11-04 13:30:00,130.77,130.91,130.74,130.84,9865.0,118.7849,118.9121,118.7577,118.8485,9865.0
2019-11-04 14:00:00,130.84,130.94,130.67,130.92,8931.0,118.8485,118.9393,118.6941,118.9212,8931.0
2019-11-04 14:30:00,130.96,130.96,130.58,130.67,8584.0,118.9575,118.9575,118.6123,118.6941,8584.0
2019-11-04 15:00:00,130.61,130.65,130.26,130.39,43218.0,118.6396,118.6759,118.3216,118.4397,43218.0
2019-11-04 15:30:00,130.39,130.72,130.28,130.66,96755.0,118.4397,118.7395,118.3398,118.685,96755.0
2019-11-05 09:30:00,131.1,133.25,130.8,132.19,66237.0,119.0847,121.0376,118.8122,120.0748,66237.0
2019-11-05 10:00:00,132.25,132.51,132.01,132.31,23688.0,120.1293,120.3654,119.9113,120.1838,23688.0
2019-11-05 10:30:00,132.32,132.39,131.85,132.35,25592.0,120.1928,120.2564,119.7659,120.2201,25592.0
2019-11-05 11:00:00,132.36,132.53,132.09,132.2,18539.0,120.2292,120.3836,119.9839,120.0838,18539.0
2019-11-05 11:30:00,132.26,132.47,132.16,132.26,19449.0,120.1383,120.3291,120.0475,120.1383,19449.0
2019-11-05 12:00:00,132.27,132.47,132.13,132.21,10874.0,120.1474,120.3291,120.0203,120.0929,10874.0
2019-11-05 12:30:00,132.19,132.32,131.94,132.29,7667.0,120.0748,120.1928,119.8477,120.1656,7667.0
2019-11-05 13:00:00,132.34,132.43,132.19,132.38,6304.0,120.211,120.2928,120.0748,120.2473,6304.0
2019-11-05 13:30:00,132.37,132.51,132.22,132.47,9109.0,120.2383,120.3654,120.102,120.3291,9109.0
2019-11-05 14:00:00,132.51,132.67,132.43,132.62,16298.0,120.3654,120.5108,120.2928,120.4654,16298.0
2019-11-05 14:30:00,132.57,132.91,132.54,132.89,20498.0,120.4199,120.7288,120.3927,120.7106,20498.0
2019-11-05 15:00:00,132.91,133.14,132.86,133.1,40678.0,120.7288,120.9377,120.6834,120.9014,40678.0
2019-11-05 15:30:00,133.11,133.36,132.88,133.3,133358.0,120.9104,121.1375,120.7015,121.083,133358.0
2019-11-06 09:30:00,133.0,133.0,131.77,132.11,37710.0,120.8105,120.8105,119.6933,120.0021,37710.0
2019-11-06 10:00:00,132.17,132.51,131.62,131.93,50131.0,120.0566,120.3654,119.557,119.8386,50131.0
2019-11-06 10:30:00,131.93,132.69,131.9,131.9,25893.0,119.8386,120.5289,119.8113,119.8113,25893.0
2019-11-06 11:00:00,131.93,131.97,131.52,131.62,16516.0,119.8386,119.8749,119.4662,119.557,16516.0
2019-11-06 11:30:00,131.61,131.74,131.24,131.31,24831.0,119.5479,119.666,119.2118,119.2754,24831.0
2019-11-06 12:00:00,131.26,131.35,131.0,131.05,12044.0,119.23,119.3117,118.9938,119.0392,12044.0
2019-11-06 12:30:00,130.96,131.15,130.82,131.06,9962.0,118.9575,119.1301,118.8303,119.0483,9962.0
2019-11-06 13:00:00,131.07,131.76,130.99,131.73,11183.0,119.0574,119.6842,118.9847,119.6569,11183.0
2019-11-06 13:30:00,131.73,131.95,131.66,131.93,10496.0,119.6569,119.8568,119.5933,119.8386,10496.0
2019-11-06 14:00:00,131.94,131.94,131.23,131.44,15208.0,119.8477,119.8477,119.2027,119.3935,15208.0
2019-11-06 14:30:00,131.5,131.73,131.1,131.73,17149.0,119.448,119.6569,119.0847,119.6569,17149.0
2019-11-06 15:00:00,131.71,131.82,131.53,131.6,15823.0,119.6388,119.7387,119.4753,119.5388,15823.0
2019-11-06 15:30:00,131.63,132.07,131.59,132.05,77746.0,119.5661,119.9658,119.5298,119.9476,77746.0
2019-11-07 09:30:00,132.19,132.36,131.91,132.32,28656.0,120.0748,120.2292,119.8204,120.1928,28656.0
2019-11-07 10:00:00,132.35,132.58,132.15,132.53,13908.0,120.2201,120.429,120.0384,120.3836,13908.0
2019-11-07 10:30:00,132.53,132.86,132.31,132.74,26499.0,120.3836,120.6834,120.1838,120.5744,26499.0
2019-11-07 11:00:00,132.7,132.72,132.03,132.16,18228.0,120.538,120.5562,119.9294,120.0475,18228.0
2019-11-07 11:30:00,132.09,132.54,132.05,132.54,29355.0,119.9839,120.3927,119.9476,120.3927,29355.0
2019-11-07 12:00:00,132.56,132.6,132.14,132.19,21285.0,120.4109,120.4472,120.0293,120.0748,21285.0
2019-11-07 12:30:00,132.18,132.51,131.96,132.44,94121.0,120.0657,120.3654,119.8658,120.3018,94121.0
2019-11-07 13:00:00,132.4,132.47,132.24,132.24,8989.0,120.2655,120.3291,120.1202,120.1202,8989.0
2019-11-07 13:30:00,132.23,132.34,132.1,132.34,32795.0,120.1111,120.211,119.993,120.211,32795.0
2019-11-07 14:00:00,132.35,132.38,132.18,132.33,9064.0,120.2201,120.2473,120.0657,120.2019,9064.0
2019-11-07 14:30:00,132.3,132.38,131.72,132.32,32882.0,120.1747,120.2473,119.6478,120.1928,32882.0
2019-11-07 15:00:00,132.34,132.4,132.15,132.18,10377.0,120.211,120.2655,120.0384,120.0657,10377.0
2019-11-07 15:30:00,132.21,132.71,132.14,132.67,55198.0,120.0929,120.5471,120.0293,120.5108,55198.0
2019-11-08 09:30:00,132.66,133.24,132.0,132.43,28134.0,120.5017,121.0285,119.9022,120.2928,28134.0
2019-11-08 10:00:00,132.43,133.27,132.13,132.72,38721.0,120.2928,121.0558,120.0203,120.5562,38721.0
2019-11-08 10:30:00,132.72,133.14,132.7,132.8,23769.0,120.5562,120.9377,120.538,120.6289,23769.0
2019-11-08 11:00:00,132.79,133.07,132.75,132.77,18559.0,120.6198,120.8741,120.5834,120.6016,18559.0
2019-11-08 11:30:00,132.76,133.22,132.7,133.12,11333.0,120.5925,121.0104,120.538,120.9195,11333.0
2019-11-08 12:00:00,133.06,133.06,132.76,132.83,5847.0,120.865,120.865,120.5925,120.6561,5847.0
2019-11-08 12:30:00,132.81,132.9,132.73,132.79,10565.0,120.6379,120.7197,120.5653,120.6198,10565.0
2019-11-08 13:00:00,132.78,132.98,132.76,132.96,9366.0,120.6107,120.7924,120.5925,120.7742,9366.0
2019-11-08 13:30:00,132.96,133.1,132.81,132.92,9183.0,120.7742,120.9014,120.6379,120.7379,9183.0
2019-11-08 14:00:00,132.91,133.03,132.89,132.92,6391.0,120.7288,120.8378,120.7106,120.7379,6391.0
2019-11-08 14:30:00,132.96,133.04,132.88,133.01,9793.0,120.7742,120.8469,120.7015,120.8196,9793.0
2019-11-08 15:00:00,132.99,133.09,132.98,133.03,12038.0,120.8014,120.8923,120.7924,120.8378,12038.0
2019-11-08 15:30:00,133.03,133.88,133.01,133.83,57391.0,120.8378,121.6099,120.8196,121.5645,57391.0
2019-11-11 09:30:00,132.8,134.56,132.52,133.93,27897.0,120.6289,122.2276,120.3745,121.6553,27897.0
2019-11-11 10:00:00,134.09,134.25,133.54,133.76,10732.0,121.8006,121.946,121.301,121.5009,10732.0
2019-11-11 10:30:00,133.83,133.84,133.55,133.75,20561.0,121.5645,121.5735,121.3101,121.4918,20561.0
2019-11-11 11:00:00,133.76,133.91,133.62,133.66,34846.0,121.5009,121.6371,121.3737,121.41,34846.0
2019-11-11 11:30:00,133.65,133.95,133.58,133.95,30052.0,121.401,121.6735,121.3374,121.6735,30052.0
2019-11-11 12:00:00,133.91,134.03,133.59,133.9,13061.0,121.6371,121.7461,121.3465,121.628,13061.0
2019-11-11 12:30:00,133.84,133.92,133.58,133.82,11922.0,121.5735,121.6462,121.3374,121.5554,11922.0
2019-11-11 13:00:00,133.79,133.88,133.68,133.82,6836.0,121.5281,121.6099,121.4282,121.5554,6836.0
2019-11-11 13:30:00,133.82,133.87,133.71,133.84,9103.0,121.5554,121.6008,121.4555,121.5735,9103.0
2019-11-11 14:00:00,133.8,133.86,133.56,133.66,18414.0,121.5372,121.5917,121.3192,121.41,18414.0
2019-11-11 14:30:00,133.68,133.7,133.54,133.67,25803.0,121.4282,121.4464,121.301,121.4191,25803.0
2019-11-11 15:00:00,133.69,133.83,133.54,133.56,17373.0,121.4373,121.5645,121.301,121.3192,17373.0
2019-11-11 15:30:00,133.57,133.6,133.32,133.44,60091.0,121.3283,121.3555,121.1012,121.2102,60091.0
2019-11-12 09:30:00,133.46,134.24,132.96,134.21,16817.0,121.2284,121.9369,120.7742,121.9096,16817.0
2019-11-12 10:00:00,134.23,134.23,133.81,134.08,15003.0,121.9278,121.9278,121.5463,121.7915,15003.0
2019-11-12 10:30:00,134.05,134.05,133.76,133.89,13203.0,121.7643,121.7643,121.5009,121.619,13203.0
2019-11-12 11:00:00,133.93,134.03,133.73,133.74,14384.0,121.6553,121.7461,121.4736,121.4827,14384.0
2019-11-12 11:30:00,133.72,133.79,133.56,133.61,10276.0,121.4645,121.5281,121.3192,121.3646,10276.0
2019-11-12 12:00:00,133.6,133.65,133.33,133.36,11058.0,121.3555,121.401,121.1103,121.1375,11058.0
2019-11-12 12:30:00,133.36,133.51,133.31,133.44,25812.0,121.1375,121.2738,121.0921,121.2102,25812.0
2019-11-12 13:00:00,133.44,133.78,133.44,133.69,11281.0,121.2102,121.519,121.2102,121.4373,11281.0
2019-11-12 13:30:00,133.65,133.66,133.35,133.64,9980.0,121.401,121.41,121.1284,121.3919,9980.0
2019-11-12 14:00:00,133.63,133.72,133.41,133.57,13851.0,121.3828,121.4645,121.1829,121.3283,13851.0
2019-11-12 14:30:00,133.57,133.62,133.4,133.5,24966.0,121.3283,121.3737,121.1739,121.2647,24966.0
2019-11-12 15:00:00,133.48,133.56,133.46,133.56,24578.0,121.2465,121.3192,121.2284,121.3192,24578.0
2019-11-12 15:30:00,133.56,133.94,133.46,133.87,57380.0,121.3192,121.6644,121.2284,121.6008,57380.0
2019-11-13 09:30:00,133.69,133.79,132.21,132.39,17518.0,121.4373,121.5281,120.0929,120.2564,17518.0
2019-11-13 10:00:00,132.28,132.51,132.08,132.08,22230.0,120.1565,120.3654,119.9748,119.9748,22230.0
2019-11-13 10:30:00,132.06,132.83,131.89,132.72,33088.0,119.9567,120.6561,119.8023,120.5562,33088.0
2019-11-13 11:00:00,132.69,132.69,132.17,132.25,17273.0,120.5289,120.5289,120.0566,120.1293,17273.0
2019-11-13 11:30:00,132.3,132.66,132.28,132.62,7003.0,120.1747,120.5017,120.1565,120.4654,7003.0
2019-11-13 12:00:00,132.64,132.96,132.39,132.77,13666.0,120.4835,120.7742,120.2564,120.6016,13666.0
2019-11-13 12:30:00,132.68,132.68,132.41,132.61,7514.0,120.5199,120.5199,120.2746,120.4563,7514.0
2019-11-13 13:00:00,132.66,133.03,132.55,132.6,16889.0,120.5017,120.8378,120.4018,120.4472,16889.0
2019-11-13 13:30:00,132.57,132.57,132.06,132.06,11502.0,120.4199,120.4199,119.9567,119.9567,11502.0
2019-11-13 14:00:00,132.09,132.32,131.98,131.98,22648.0,119.9839,120.1928,119.884,119.884,22648.0
2019-11-13 14:30:00,131.99,132.18,131.9,131.93,28116.0,119.8931,120.0657,119.8113,119.8386,28116.0
2019-11-13 15:00:00,131.97,132.02,131.64,131.64,34179.0,119.8749,119.9203,119.5752,119.5752,34179.0
2019-11-13 15:30:00,131.64,132.3,131.61,132.26,85343.0,119.5752,120.1747,119.5479,120.1383,85343.0
2019-11-14 09:30:00,131.68,131.75,130.54,131.32,21067.0,119.6115,119.6751,118.576,119.2845,21067.0
2019-11-14 10:00:00,131.22,131.97,131.02,131.56,14174.0,119.1937,119.8749,119.012,119.5025,14174.0
2019-11-14 10:30:00,131.55,131.74,131.1,131.27,7917.0,119.4934,119.666,119.0847,119.2391,7917.0
2019-11-14 11:00:00,131.27,132.26,131.25,132.1,11610.0,119.2391,120.1383,119.2209,119.993,11610.0
2019-11-14 11:30:00,132.07,132.25,131.59,131.78,12824.0,119.9658,120.1293,119.5298,119.7023,12824.0
2019-11-14 12:00:00,131.86,132.03,131.64,131.75,11718.0,119.775,119.9294,119.5752,119.6751,11718.0
2019-11-14 12:30:00,131.77,132.03,131.71,131.89,6959.0,119.6933,119.9294,119.6388,119.8023,6959.0
2019-11-14 13:00:00,131.95,132.11,131.62,131.81,9691.0,119.8568,120.0021,119.557,119.7296,9691.0
2019-11-14 13:30:00,131.76,131.93,131.53,131.71,12330.0,119.6842,119.8386,119.4753,119.6388,12330.0
2019-11-14 14:00:00,131.63,131.88,131.63,131.8,9291.0,119.5661,119.7932,119.5661,119.7205,9291.0
2019-11-14 14:30:00,131.73,131.94,131.55,131.91,13474.0,119.6569,119.8477,119.4934,119.8204,13474.0
2019-11-14 15:00:00,131.94,131.99,131.79,131.79,14736.0,119.8477,119.8931,119.7114,119.7114,14736.0
2019-11-14 15:30:00,131.79,132.02,131.73,131.85,49853.0,119.7114,119.9203,119.6569,119.7659,49853.0
2019-11-15 09:30:00,132.35,132.53,131.88,131.93,24914.0,120.2201,120.3836,119.7932,119.8386,24914.0
2019-11-15 10:00:00,132.04,132.15,131.73,131.83,9834.0,119.9385,120.0384,119.6569,119.7478,9834.0
2019-11-15 10:30:00,131.79,131.93,131.6,131.71,13101.0,119.7114,119.8386,119.5388,119.6388,13101.0
2019-11-15 11:00:00,131.78,132.52,131.7,132.44,18192.0,119.7023,120.3745,119.6297,120.3018,18192.0
2019-11-15 11:30:00,132.46,132.52,132.17,132.41,8255.0,120.32,120.3745,120.0566,120.2746,8255.0
2019-11-15 12:00:00,132.45,132.67,132.36,132.56,7811.0,120.3109,120.5108,120.2292,120.4109,7811.0
2019-11-15 12:30:00,132.58,132.71,132.21,132.22,7110.0,120.429,120.5471,120.0929,120.102,7110.0
2019-11-15 13:00:00,132.12,132.38,132.11,132.26,5664.0,120.0112,120.2473,120.0021,120.1383,5664.0
2019-11-15 13:30:00,132.31,132.46,132.22,132.43,5355.0,120.1838,120.32,120.102,120.2928,5355.0
2019-11-15 14:00:00,132.43,132.48,132.27,132.34,9335.0,120.2928,120.3382,120.1474,120.211,9335.0
2019-11-15 14:30:00,132.37,132.57,132.31,132.45,6536.0,120.2383,120.4199,120.1838,120.3109,6536.0
2019-11-15 15:00:00,132.47,132.47,132.01,132.01,6932.0,120.3291,120.3291,119.9113,119.9113,6932.0
2019-11-15 15:30:00,131.99,132.25,131.68,132.05,48879.0,119.8931,120.1293,119.6115,119.9476,48879.0
2019-11-18 09:30:00,131.85,131.9,131.11,131.27,16581.0,119.7659,119.8113,119.0937,119.2391,16581.0
2019-11-18 10:00:00,131.27,131.67,130.95,131.02,10958.0,119.2391,119.6024,118.9484,119.012,10958.0
2019-11-18 10:30:00,131.13,131.41,130.89,131.08,18613.0,119.1119,119.3662,118.8939,119.0665,18613.0
2019-11-18 11:00:00,131.12,131.5,131.07,131.42,6940.0,119.1028,119.448,119.0574,119.3753,6940.0
2019-11-18 11:30:00,131.48,131.52,131.14,131.19,7269.0,119.4298,119.4662,119.121,119.1664,7269.0
2019-11-18 12:00:00,131.22,131.43,131.12,131.17,15256.0,119.1937,119.3844,119.1028,119.1482,15256.0
2019-11-18 12:30:00,131.17,131.22,130.99,131.09,12975.0,119.1482,119.1937,118.9847,119.0756,12975.0
2019-11-18 13:00:00,131.07,131.09,130.81,130.85,6395.0,119.0574,119.0756,118.8212,118.8576,6395.0
2019-11-18 13:30:00,130.82,131.25,130.82,131.08,20765.0,118.8303,119.2209,118.8303,119.0665,20765.0
2019-11-18 14:00:00,131.09,131.1,130.7,130.7,8875.0,119.0756,119.0847,118.7213,118.7213,8875.0
2019-11-18 14:30:00,130.74,131.0,130.7,130.97,12137.0,118.7577,118.9938,118.7213,118.9666,12137.0
2019-11-18 15:00:00,130.96,131.03,130.84,130.98,15559.0,118.9575,119.0211,118.8485,118.9757,15559.0
2019-11-18 15:30:00,130.98,131.21,130.93,131.16,98187.0,118.9757,119.1846,118.9302,119.1392,98187.0
2019-11-19 09:30:00,131.44,131.97,130.63,131.86,22765.0,119.3935,119.8749,118.6577,119.775,22765.0
2019-11-19 10:00:00,131.92,132.24,130.85,130.85,27563.0,119.8295,120.1202,118.8576,118.8576,27563.0
2019-11-19 10:30:00,130.97,131.56,130.95,131.12,38564.0,118.9666,119.5025,118.9484,119.1028,38564.0
2019-11-19 11:00:00,131.17,131.5,131.13,131.47,18004.0,119.1482,119.448,119.1119,119.4207,18004.0
2019-11-19 11:30:00,131.47,131.7,131.33,131.5,10278.0,119.4207,119.6297,119.2936,119.448,10278.0
2019-11-19 12:00:00,131.54,131.57,131.22,131.42,8588.0,119.4843,119.5116,119.1937,119.3753,8588.0
2019-11-19 12:30:00,131.39,131.39,131.09,131.3,8725.0,119.3481,119.3481,119.0756,119.2663,8725.0
2019-11-19 13:00:00,131.24,131.57,131.19,131.49,11147.0,119.2118,119.5116,119.1664,119.4389,11147.0
2019-11-19 13:30:00,131.49,131.52,131.05,131.11,20898.0,119.4389,119.4662,119.0392,119.0937,20898.0
2019-11-19 14:00:00,131.15,131.46,131.15,131.31,16741.0,119.1301,119.4117,119.1301,119.2754,16741.0
2019-11-19 14:30:00,131.25,131.39,131.19,131.25,12945.0,119.2209,119.3481,119.1664,119.2209,12945.0
2019-11-19 15:00:00,131.25,131.38,131.14,131.35,25806.0,119.2209,119.339,119.121,119.3117,25806.0
2019-11-19 15:30:00,131.39,131.64,131.34,131.54,73940.0,119.3481,119.5752,119.3027,119.4843,73940.0
2019-11-20 09:30:00,131.38,133.76,131.21,133.21,31245.0,119.339,121.5009,119.1846,121.0013,31245.0
2019-11-20 10:00:00,133.26,133.74,133.13,133.26,23674.0,121.0467,121.4827,120.9286,121.0467,23674.0
2019-11-20 10:30:00,133.18,133.41,132.57,132.57,10572.0,120.974,121.1829,120.4199,120.4199,10572.0
2019-11-20 11:00:00,132.66,133.21,132.49,133.04,24233.0,120.5017,121.0013,120.3473,120.8469,24233.0
2019-11-20 11:30:00,132.97,132.99,132.66,132.85,14745.0,120.7833,120.8014,120.5017,120.6743,14745.0
2019-11-20 12:00:00,132.82,132.86,132.6,132.65,7357.0,120.647,120.6834,120.4472,120.4926,7357.0
2019-11-20 12:30:00,132.65,133.08,132.06,132.18,16962.0,120.4926,120.8832,119.9567,120.0657,16962.0
2019-11-20 13:00:00,132.19,132.34,131.69,131.69,27175.0,120.0748,120.211,119.6206,119.6206,27175.0
2019-11-20 13:30:00,131.68,132.02,131.58,131.96,7892.0,119.6115,119.9203,119.5207,119.8658,7892.0
2019-11-20 14:00:00,131.92,131.92,131.49,131.49,13952.0,119.8295,119.8295,119.4389,119.4389,13952.0
2019-11-20 14:30:00,131.47,131.65,131.4,131.49,36961.0,119.4207,119.5843,119.3572,119.4389,36961.0
2019-11-20 15:00:00,131.51,131.87,131.48,131.65,13158.0,119.4571,119.7841,119.4298,119.5843,13158.0
2019-11-20 15:30:00,131.65,131.94,131.48,131.77,68637.0,119.5843,119.8477,119.4298,119.6933,68637.0
2019-11-21 09:30:00,132.1,132.26,131.05,131.46,10670.0,119.993,120.1383,119.0392,119.4117,10670.0
2019-11-21 10:00:00,131.43,131.86,130.94,131.07,10424.0,119.3844,119.775,118.9393,119.0574,10424.0
2019-11-21 10:30:00,131.19,131.46,131.04,131.37,14033.0,119.1664,119.4117,119.0302,119.3299,14033.0
2019-11-21 11:00:00,131.37,131.47,130.75,130.86,8706.0,119.3299,119.4207,118.7667,118.8667,8706.0
2019-11-21 11:30:00,130.87,130.99,130.67,130.73,6325.0,118.8757,118.9847,118.6941,118.7486,6325.0
2019-11-21 12:00:00,130.75,131.11,130.72,131.11,6726.0,118.7667,119.0937,118.7395,119.0937,6726.0
2019-11-21 12:30:00,131.17,131.32,131.05,131.15,6754.0,119.1482,119.2845,119.0392,119.1301,6754.0
2019-11-21 13:00:00,131.19,131.43,131.14,131.16,8649.0,119.1664,119.3844,119.121,119.1392,8649.0
2019-11-21 13:30:00,131.16,131.25,131.05,131.06,10450.0,119.1392,119.2209,119.0392,119.0483,10450.0
2019-11-21 14:00:00,131.04,131.35,130.95,131.27,5902.0,119.0302,119.3117,118.9484,119.2391,5902.0
2019-11-21 14:30:00,131.25,131.56,131.23,131.37,7791.0,119.2209,119.5025,119.2027,119.3299,7791.0
2019-11-21 15:00:00,131.39,131.53,131.2,131.25,9679.0,119.3481,119.4753,119.1755,119.2209,9679.0
2019-11-21 15:30:00,131.27,131.55,131.21,131.5,61767.0,119.2391,119.4934,119.1846,119.448,61767.0
2019-11-22 09:30:00,131.69,132.45,131.6,131.8,14692.0,119.6206,120.3109,119.5388,119.7205,14692.0
2019-11-22 10:00:00,131.68,131.68,130.7,130.71,11964.0,119.6115,119.6115,118.7213,118.7304,11964.0
2019-11-22 10:30:00,130.71,131.2,130.7,130.93,13745.0,118.7304,119.1755,118.7213,118.9302,13745.0
2019-11-22 11:00:00,130.93,130.99,130.28,130.33,17592.0,118.9302,118.9847,118.3398,118.3852,17592.0
2019-11-22 11:30:00,130.33,130.44,130.05,130.06,15883.0,118.3852,118.4851,118.1309,118.14,15883.0
2019-11-22 12:00:00,130.02,130.16,129.76,129.77,22027.0,118.1036,118.2308,117.8675,117.8766,22027.0
2019-11-22 12:30:00,129.77,130.05,129.48,129.84,22635.0,117.8766,118.1309,117.6131,117.9401,22635.0
2019-11-22 13:00:00,129.88,130.03,129.71,129.87,11480.0,117.9765,118.1127,117.8221,117.9674,11480.0
2019-11-22 13:30:00,129.87,130.0,129.48,129.61,21144.0,117.9674,118.0855,117.6131,117.7312,21144.0
2019-11-22 14:00:00,129.65,129.83,129.51,129.83,20369.0,117.7676,117.9311,117.6404,117.9311,20369.0
2019-11-22 14:30:00,129.82,129.84,129.44,129.67,33758.0,117.922,117.9401,117.5768,117.7857,33758.0
2019-11-22 15:00:00,129.67,129.88,129.56,129.62,28380.0,117.7857,117.9765,117.6858,117.7403,28380.0
2019-11-22 15:30:00,129.63,129.65,129.07,129.26,73597.0,117.7494,117.7676,117.2407,117.4133,73597.0
2019-11-25 09:30:00,129.32,129.32,128.46,129.22,20795.0,117.4678,117.4678,116.6866,117.377,20795.0
2019-11-25 10:00:00,129.13,130.19,128.86,129.9,27107.0,117.2952,118.2581,117.05,117.9946,27107.0
2019-11-25 10:30:00,130.01,130.45,129.88,129.97,31906.0,118.0946,118.4942,117.9765,118.0582,31906.0
2019-11-25 11:00:00,130.04,130.09,129.66,129.91,27841.0,118.1218,118.1672,117.7766,118.0037,27841.0
2019-11-25 11:30:00,129.97,129.98,129.26,129.29,40921.0,118.0582,118.0673,117.4133,117.4405,40921.0
2019-11-25 12:00:00,129.29,129.42,128.89,129.06,25053.0,117.4405,117.5586,117.0772,117.2316,25053.0
2019-11-25 12:30:00,129.07,129.86,129.01,129.4,42211.0,117.2407,117.9583,117.1862,117.5405,42211.0
2019-11-25 13:00:00,129.44,129.67,129.28,129.31,14192.0,117.5768,117.7857,117.4315,117.4587,14192.0
2019-11-25 13:30:00,129.29,129.35,128.98,129.17,22555.0,117.4405,117.495,117.159,117.3315,22555.0
2019-11-25 14:00:00,129.19,129.27,129.03,129.03,20907.0,117.3497,117.4224,117.2044,117.2044,20907.0
2019-11-25 14:30:00,129.03,129.08,128.88,129.04,37828.0,117.2044,117.2498,117.0681,117.2135,37828.0
2019-11-25 15:00:00,129.01,129.08,128.84,128.99,37822.0,117.1862,117.2498,117.0318,117.168,37822.0
2019-11-25 15:30:00,129.01,129.35,128.97,129.25,97649.0,117.1862,117.495,117.1499,117.4042,97649.0
2019-11-26 09:30:00,129.03,129.05,127.88,128.74,46262.0,117.2044,117.2225,116.1598,116.941,46262.0
2019-11-26 10:00:00,128.7,128.9,128.38,128.76,22492.0,116.9046,117.0863,116.6139,116.9591,22492.0
2019-11-26 10:30:00,128.78,129.65,128.78,129.47,34141.0,116.9773,117.7676,116.9773,117.604,34141.0
2019-11-26 11:00:00,129.41,130.1,129.36,130.06,17556.0,117.5495,118.1763,117.5041,118.14,17556.0
2019-11-26 11:30:00,130.06,130.46,130.01,130.34,14957.0,118.14,118.5033,118.0946,118.3943,14957.0
2019-11-26 12:00:00,130.38,130.53,130.23,130.51,24199.0,118.4306,118.5669,118.2944,118.5487,24199.0
2019-11-26 12:30:00,130.48,130.48,130.15,130.26,21016.0,118.5215,118.5215,118.2217,118.3216,21016.0
2019-11-26 13:00:00,130.27,130.28,129.82,129.82,27222.0,118.3307,118.3398,117.922,117.922,27222.0
2019-11-26 13:30:00,129.82,129.9,129.69,129.82,21747.0,117.922,117.9946,117.8039,117.922,21747.0
2019-11-26 14:00:00,129.82,130.12,129.74,129.92,18830.0,117.922,118.1945,117.8493,118.0128,18830.0
2019-11-26 14:30:00,129.93,130.5,129.89,130.48,14291.0,118.0219,118.5397,117.9856,118.5215,14291.0
2019-11-26 15:00:00,130.48,130.5,130.31,130.49,13982.0,118.5215,118.5397,118.3671,118.5306,13982.0
2019-11-26 15:30:00,130.5,130.74,130.31,130.72,98823.0,118.5397,118.7577,118.3671,118.7395,98823.0
2019-11-27 09:30:00,131.06,131.06,130.11,130.47,22363.0,119.0483,119.0483,118.1854,118.5124,22363.0
2019-11-27 10:00:00,130.43,130.98,130.32,130.96,18392.0,118.4761,118.9757,118.3761,118.9575,18392.0
2019-11-27 10:30:00,130.9,130.95,130.45,130.82,21832.0,118.903,118.9484,118.4942,118.8303,21832.0
2019-11-27 11:00:00,130.78,130.78,129.99,130.0,14550.0,118.794,118.794,118.0764,118.0855,14550.0
2019-11-27 11:30:00,130.03,130.45,129.82,130.34,14223.0,118.1127,118.4942,117.922,118.3943,14223.0
2019-11-27 12:00:00,130.34,130.5,130.13,130.25,12888.0,118.3943,118.5397,118.2036,118.3126,12888.0
2019-11-27 12:30:00,130.21,130.43,130.13,130.25,15674.0,118.2762,118.4761,118.2036,118.3126,15674.0
2019-11-27 13:00:00,130.28,130.64,130.23,130.23,13374.0,118.3398,118.6668,118.2944,118.2944,13374.0
2019-11-27 13:30:00,130.22,130.36,129.99,130.14,16625.0,118.2853,118.4125,118.0764,118.2126,16625.0
2019-11-27 14:00:00,130.13,130.37,130.03,130.35,13579.0,118.2036,118.4216,118.1127,118.4034,13579.0
2019-11-27 14:30:00,130.38,130.75,130.28,130.72,19549.0,118.4306,118.7667,118.3398,118.7395,19549.0
2019-11-27 15:00:00,130.73,131.18,130.66,130.86,18808.0,118.7486,119.1573,118.685,118.8667,18808.0
2019-11-27 15:30:00,130.89,131.06,130.31,130.85,181943.0,118.8939,119.0483,118.3671,118.8576,181943.0
2019-11-29 09:30:00,130.71,130.95,130.27,130.67,8346.0,118.7304,118.9484,118.3307,118.6941,8346.0
2019-11-29 10:00:00,130.66,131.02,130.55,130.84,12811.0,118.685,119.012,118.5851,118.8485,12811.0
2019-11-29 10:30:00,130.74,130.74,130.46,130.46,9892.0,118.7577,118.7577,118.5033,118.5033,9892.0
2019-11-29 11:00:00,130.42,130.64,130.26,130.26,8912.0,118.467,118.6668,118.3216,118.3216,8912.0
2019-11-29 11:30:00,130.34,130.44,130.03,130.12,8837.0,118.3943,118.4851,118.1127,118.1945,8837.0
2019-11-29 12:00:00,130.11,130.41,130.06,130.36,9831.0,118.1854,118.4579,118.14,118.4125,9831.0
2019-11-29 12:30:00,130.4,130.56,130.17,130.4,29239.0,118.4488,118.5942,118.2399,118.4488,29239.0
2019-12-02 09:30:00,130.84,131.5,130.6,130.87,27078.0,118.8485,119.448,118.6305,118.8757,27078.0
2019-12-02 10:00:00,130.96,130.97,130.2,130.81,30012.0,118.9575,118.9666,118.2671,118.8212,30012.0
2019-12-02 10:30:00,130.84,131.3,130.65,131.22,26378.0,118.8485,119.2663,118.6759,119.1937,26378.0
2019-12-02 11:00:00,131.25,131.29,130.6,130.63,20867.0,119.2209,119.2572,118.6305,118.6577,20867.0
2019-12-02 11:30:00,130.62,130.77,130.42,130.72,24770.0,118.6487,118.7849,118.467,118.7395,24770.0
2019-12-02 12:00:00,130.71,130.76,130.42,130.57,11898.0,118.7304,118.7758,118.467,118.6032,11898.0
2019-12-02 12:30:00,130.59,130.77,130.25,130.4,21523.0,118.6214,118.7849,118.3126,118.4488,21523.0
2019-12-02 13:00:00,130.44,130.61,130.43,130.44,6917.0,118.4851,118.6396,118.4761,118.4851,6917.0
2019-12-02 13:30:00,130.36,130.5,130.27,130.46,9328.0,118.4125,118.5397,118.3307,118.5033,9328.0
2019-12-02 14:00:00,130.44,130.56,130.2,130.5,6499.0,118.4851,118.5942,118.2671,118.5397,6499.0
2019-12-02 14:30:00,130.48,130.64,130.36,130.37,19823.0,118.5215,118.6668,118.4125,118.4216,19823.0
2019-12-02 15:00:00,130.38,130.4,129.62,129.63,25652.0,118.4306,118.4488,117.7403,117.7494,25652.0
2019-12-02 15:30:00,129.63,129.74,128.65,128.72,158726.0,117.7494,117.8493,116.8592,116.9228,158726.0
2019-12-03 09:30:00,127.04,127.04,125.85,127.04,46933.0,115.9165,115.9165,114.8307,115.9165,46933.0
2019-12-03 10:00:00,127.03,127.57,126.75,127.46,21312.0,115.9074,116.4001,115.6519,116.2997,21312.0
2019-12-03 10:30:00,127.42,128.29,127.36,128.12,14879.0,116.2633,117.0571,116.2085,116.902,14879.0
2019-12-03 11:00:00,128.09,128.24,127.84,128.0,21631.0,116.8746,117.0115,116.6465,116.7925,21631.0
2019-12-03 11:30:00,127.98,128.54,127.92,128.28,16379.0,116.7742,117.2852,116.7195,117.048,16379.0
2019-12-03 12:00:00,128.28,128.54,128.27,128.52,11691.0,117.048,117.2852,117.0388,117.2669,11691.0
2019-12-03 12:30:00,128.51,128.52,128.29,128.38,8328.0,117.2578,117.2669,117.0571,117.1392,8328.0
2019-12-03 13:00:00,128.45,128.76,128.43,128.75,15095.0,117.2031,117.4859,117.1848,117.4768,15095.0
2019-12-03 13:30:00,128.79,129.06,128.77,128.79,15925.0,117.5133,117.7597,117.495,117.5133,15925.0
2019-12-03 14:00:00,128.79,128.91,128.5,128.5,18502.0,117.5133,117.6228,117.2487,117.2487,18502.0
2019-12-03 14:30:00,128.5,128.66,128.47,128.55,20233.0,117.2487,117.3947,117.2213,117.2943,20233.0
2019-12-03 15:00:00,128.6,129.27,128.56,129.23,32201.0,117.3399,117.9513,117.3034,117.9148,32201.0
2019-12-03 15:30:00,129.23,129.24,128.74,128.77,122797.0,117.9148,117.9239,117.4677,117.495,122797.0
2019-12-04 09:30:00,129.09,130.98,128.9,130.84,20446.0,117.787,119.5115,117.6137,119.3838,20446.0
2019-12-04 10:00:00,130.84,130.96,129.85,129.93,10709.0,119.3838,119.4933,118.4805,118.5535,10709.0
2019-12-04 10:30:00,129.87,130.15,129.66,129.79,7220.0,118.4987,118.7542,118.3071,118.4257,7220.0
2019-12-04 11:00:00,129.78,129.82,129.29,129.77,12906.0,118.4166,118.4531,117.9695,118.4075,12906.0
2019-12-04 11:30:00,129.75,129.75,129.28,129.6,20965.0,118.3892,118.3892,117.9604,118.2524,20965.0
2019-12-04 12:00:00,129.6,129.6,129.06,129.08,9812.0,118.2524,118.2524,117.7597,117.7779,9812.0
2019-12-04 12:30:00,129.09,129.26,128.94,129.22,12504.0,117.787,117.9421,117.6502,117.9056,12504.0
2019-12-04 13:00:00,129.21,129.43,129.12,129.43,12078.0,117.8965,118.0973,117.8144,118.0973,12078.0
2019-12-04 13:30:00,129.41,129.74,129.41,129.68,16153.0,118.079,118.3801,118.079,118.3254,16153.0
2019-12-04 14:00:00,129.68,129.86,129.62,129.69,16083.0,118.3254,118.4896,118.2706,118.3345,16083.0
2019-12-04 14:30:00,129.71,129.73,129.47,129.49,11731.0,118.3527,118.371,118.1338,118.152,11731.0
2019-12-04 15:00:00,129.54,129.59,129.34,129.39,12081.0,118.1976,118.2432,118.0151,118.0608,12081.0
2019-12-04 15:30:00,129.37,129.37,128.28,128.53,105308.0,118.0425,118.0425,117.048,117.2761,105308.0
2019-12-05 09:30:00,129.05,129.13,128.38,129.09,21438.0,117.7505,117.8235,117.1392,117.787,21438.0
2019-12-05 10:00:00,129.0,129.3,128.78,129.3,20579.0,117.7049,117.9786,117.5042,117.9786,20579.0
2019-12-05 10:30:00,129.39,129.65,129.16,129.57,13668.0,118.0608,118.298,117.8509,118.225,13668.0
2019-12-05 11:00:00,129.58,130.0,129.56,129.77,24154.0,118.2341,118.6174,118.2159,118.4075,24154.0
2019-12-05 11:30:00,129.85,129.86,129.51,129.66,12356.0,118.4805,118.4896,118.1703,118.3071,12356.0
2019-12-05 12:00:00,129.7,129.74,129.39,129.39,9148.0,118.3436,118.3801,118.0608,118.0608,9148.0
2019-12-05 12:30:00,129.38,129.41,129.19,129.22,10715.0,118.0516,118.079,117.8783,117.9056,10715.0
2019-12-05 13:00:00,129.25,129.47,129.21,129.35,9033.0,117.933,118.1338,117.8965,118.0243,9033.0
2019-12-05 13:30:00,129.35,129.85,129.35,129.78,49850.0,118.0243,118.4805,118.0243,118.4166,49850.0
2019-12-05 14:00:00,129.78,130.08,129.71,130.08,12851.0,118.4166,118.6903,118.3527,118.6903,12851.0
2019-12-05 14:30:00,130.09,130.13,129.72,129.87,22309.0,118.6995,118.736,118.3619,118.4987,22309.0
2019-12-05 15:00:00,129.91,130.12,129.91,130.04,17477.0,118.5352,118.7268,118.5352,118.6538,17477.0
2019-12-05 15:30:00,130.04,130.14,129.74,129.9,80382.0,118.6538,118.7451,118.3801,118.5261,80382.0
2019-12-06 09:30:00,131.01,131.87,130.52,130.61,10129.0,119.5389,120.3236,119.0918,119.1739,10129.0
2019-12-06 10:00:00,130.6,130.69,129.85,130.12,27866.0,119.1648,119.2469,118.4805,118.7268,27866.0
2019-12-06 10:30:00,130.12,130.47,130.12,130.4,14374.0,118.7268,119.0462,118.7268,118.9823,14374.0
2019-12-06 11:00:00,130.4,130.85,130.4,130.79,11838.0,118.9823,119.3929,118.9823,119.3382,11838.0
2019-12-06 11:30:00,130.74,130.92,130.21,130.28,16593.0,119.2926,119.4568,118.809,118.8728,16593.0
2019-12-06 12:00:00,130.27,130.32,130.0,130.0,10266.0,118.8637,118.9093,118.6174,118.6174,10266.0
2019-12-06 12:30:00,129.99,130.17,129.91,130.12,6606.0,118.6082,118.7725,118.5352,118.7268,6606.0
2019-12-06 13:00:00,130.14,130.21,129.84,129.85,9639.0,118.7451,118.809,118.4714,118.4805,9639.0
2019-12-06 13:30:00,129.88,129.91,129.67,129.84,10307.0,118.5079,118.5352,118.3162,118.4714,10307.0
2019-12-06 14:00:00,129.82,129.97,129.71,129.91,8402.0,118.4531,118.59,118.3527,118.5352,8402.0
2019-12-06 14:30:00,129.93,129.99,129.81,129.81,9151.0,118.5535,118.6082,118.444,118.444,9151.0
2019-12-06 15:00:00,129.83,130.21,129.83,130.08,17438.0,118.4622,118.809,118.4622,118.6903,17438.0
2019-12-06 15:30:00,130.07,130.22,129.9,130.12,51136.0,118.6812,118.8181,118.5261,118.7268,51136.0
2019-12-09 09:30:00,130.14,130.17,129.71,130.16,10857.0,118.7451,118.7725,118.3527,118.7633,10857.0
2019-12-09 10:00:00,130.16,130.37,130.14,130.22,8355.0,118.7633,118.955,118.7451,118.8181,8355.0
2019-12-09 10:30:00,130.09,130.65,130.09,130.52,12000.0,118.6995,119.2104,118.6995,119.0918,12000.0
2019-12-09 11:00:00,130.42,130.61,130.09,130.23,15103.0,119.0006,119.1739,118.6995,118.8272,15103.0
2019-12-09 11:30:00,130.17,130.49,130.17,130.22,9390.0,118.7725,119.0644,118.7725,118.8181,9390.0
2019-12-09 12:00:00,130.24,130.41,130.23,130.32,11229.0,118.8363,118.9915,118.8272,118.9093,11229.0
2019-12-09 12:30:00,130.35,130.36,130.09,130.31,15489.0,118.9367,118.9458,118.6995,118.9002,15489.0
2019-12-09 13:00:00,130.28,130.34,130.1,130.22,8006.0,118.8728,118.9276,118.7086,118.8181,8006.0
2019-12-09 13:30:00,130.34,130.51,130.25,130.51,7300.0,118.9276,119.0827,118.8455,119.0827,7300.0
2019-12-09 14:00:00,130.47,130.47,130.22,130.31,8966.0,119.0462,119.0462,118.8181,118.9002,8966.0
2019-12-09 14:30:00,130.33,130.48,130.27,130.42,7030.0,118.9185,119.0553,118.8637,119.0006,7030.0
2019-12-09 15:00:00,130.35,130.41,130.29,130.31,6667.0,118.9367,118.9915,118.882,118.9002,6667.0
2019-12-09 15:30:00,130.31,130.4,130.08,130.1,33927.0,118.9002,118.9823,118.6903,118.7086,33927.0
2019-12-10 09:30:00,129.84,130.14,129.26,129.55,19983.0,118.4714,118.7451,117.9421,118.2068,19983.0
2019-12-10 10:00:00,129.54,129.88,129.39,129.88,14113.0,118.1976,118.5079,118.0608,118.5079,14113.0
2019-12-10 10:30:00,129.84,130.06,129.65,129.77,11228.0,118.4714,118.6721,118.298,118.4075,11228.0
2019-12-10 11:00:00,129.88,129.92,129.55,129.8,10622.0,118.5079,118.5444,118.2068,118.4349,10622.0
2019-12-10 11:30:00,129.85,130.01,129.67,129.77,11379.0,118.4805,118.6265,118.3162,118.4075,11379.0
2019-12-10 12:00:00,129.74,129.82,129.56,129.63,11624.0,118.3801,118.4531,118.2159,118.2797,11624.0
2019-12-10 12:30:00,129.66,129.66,129.41,129.58,9666.0,118.3071,118.3071,118.079,118.2341,9666.0
2019-12-10 13:00:00,129.61,129.77,129.55,129.64,7644.0,118.2615,118.4075,118.2068,118.2889,7644.0
2019-12-10 13:30:00,129.65,129.8,129.48,129.78,9768.0,118.298,118.4349,118.1429,118.4166,9768.0
2019-12-10 14:00:00,129.75,129.98,129.63,129.75,18841.0,118.3892,118.5991,118.2797,118.3892,18841.0
2019-12-10 14:30:00,129.75,129.87,129.73,129.75,20528.0,118.3892,118.4987,118.371,118.3892,20528.0
2019-12-10 15:00:00,129.76,129.8,129.57,129.57,25387.0,118.3984,118.4349,118.225,118.225,25387.0
2019-12-10 15:30:00,129.58,129.87,129.46,129.76,85452.0,118.2341,118.4987,118.1246,118.3984,85452.0
2019-12-11 09:30:00,129.85,130.49,129.76,130.13,24746.0,118.4805,119.0644,118.3984,118.736,24746.0
2019-12-11 10:00:00,130.13,130.16,129.7,129.71,13379.0,118.736,118.7633,118.3436,118.3527,13379.0
2019-12-11 10:30:00,129.75,129.83,129.23,129.23,9546.0,118.3892,118.4622,117.9148,117.9148,9546.0
2019-12-11 11:00:00,129.21,129.39,129.06,129.09,12065.0,117.8965,118.0608,117.7597,117.787,12065.0
2019-12-11 11:30:00,129.18,129.19,128.81,128.87,13526.0,117.8691,117.8783,117.5315,117.5863,13526.0
2019-12-11 12:00:00,128.9,129.13,128.85,128.89,6552.0,117.6137,117.8235,117.568,117.6045,6552.0
2019-12-11 12:30:00,128.89,129.45,128.87,129.39,13480.0,117.6045,118.1155,117.5863,118.0608,13480.0
2019-12-11 13:00:00,129.38,129.56,129.37,129.42,7851.0,118.0516,118.2159,118.0425,118.0881,7851.0
2019-12-11 13:30:00,129.45,129.66,129.35,129.62,9844.0,118.1155,118.3071,118.0243,118.2706,9844.0
2019-12-11 14:00:00,129.7,129.92,129.7,129.92,6783.0,118.3436,118.5444,118.3436,118.5444,6783.0
2019-12-11 14:30:00,129.94,130.18,129.74,130.14,14449.0,118.5626,118.7816,118.3801,118.7451,14449.0
2019-12-11 15:00:00,130.12,130.14,129.77,129.89,7858.0,118.7268,118.7451,118.4075,118.517,7858.0
2019-12-11 15:30:00,129.9,129.98,129.63,129.81,44639.0,118.5261,118.5991,118.2797,118.444,44639.0
2019-12-12 09:30:00,129.8,130.69,129.24,130.49,55150.0,118.4349,119.2469,117.9239,119.0644,55150.0
2019-12-12 10:00:00,130.36,131.08,130.36,130.87,18606.0,118.9458,119.6028,118.9458,119.4112,18606.0
2019-12-12 10:30:00,130.96,130.96,130.3,130.33,18456.0,119.4933,119.4933,118.8911,118.9185,18456.0
2019-12-12 11:00:00,130.43,130.84,130.26,130.36,19202.0,119.0097,119.3838,118.8546,118.9458,19202.0
2019-12-12 11:30:00,130.4,130.47,129.94,130.16,11317.0,118.9823,119.0462,118.5626,118.7633,11317.0
2019-12-12 12:00:00,130.11,130.14,129.6,129.7,8705.0,118.7177,118.7451,118.2524,118.3436,8705.0
2019-12-12 12:30:00,129.7,130.05,129.7,129.84,17248.0,118.3436,118.663,118.3436,118.4714,17248.0
2019-12-12 13:00:00,129.9,130.06,129.76,129.8,11154.0,118.5261,118.6721,118.3984,118.4349,11154.0
2019-12-12 13:30:00,129.77,129.77,129.58,129.67,15131.0,118.4075,118.4075,118.2341,118.3162,15131.0
2019-12-12 14:00:00,129.71,129.72,129.31,129.47,9697.0,118.3527,118.3619,117.9878,118.1338,9697.0
2019-12-12 14:30:00,129.47,129.93,129.45,129.63,29541.0,118.1338,118.5535,118.1155,118.2797,29541.0
2019-12-12 15:00:00,129.59,129.72,129.5,129.63,20229.0,118.2432,118.3619,118.1611,118.2797,20229.0
2019-12-12 15:30:00,129.65,129.67,129.4,129.62,65942.0,118.298,118.3162,118.0699,118.2706,65942.0
2019-12-13 09:30:00,130.08,130.4,128.97,130.18,16308.0,118.6903,118.9823,117.6775,118.7816,16308.0
2019-12-13 10:00:00,129.89,130.41,129.59,130.39,18586.0,118.517,118.9915,118.2432,118.9732,18586.0
2019-12-13 10:30:00,130.08,130.11,129.25,129.28,12047.0,118.6903,118.7177,117.933,117.9604,12047.0
2019-12-13 11:00:00,129.25,129.62,128.82,129.15,11741.0,117.933,118.2706,117.5407,117.8418,11741.0
2019-12-13 11:30:00,129.25,129.91,129.23,129.91,13773.0,117.933,118.5352,117.9148,118.5352,13773.0
2019-12-13 12:00:00,129.9,130.11,129.49,129.5,19462.0,118.5261,118.7177,118.152,118.1611,19462.0
2019-12-13 12:30:00,129.52,129.53,129.3,129.47,8730.0,118.1794,118.1885,117.9786,118.1338,8730.0
2019-12-13 13:00:00,129.47,129.56,129.31,129.31,11502.0,118.1338,118.2159,117.9878,117.9878,11502.0
2019-12-13 13:30:00,129.31,129.38,129.12,129.37,7070.0,117.9878,118.0516,117.8144,118.0425,7070.0
2019-12-13 14:00:00,129.42,129.73,129.42,129.65,10693.0,118.0881,118.371,118.0881,118.298,10693.0
2019-12-13 14:30:00,129.56,129.91,129.56,129.86,15565.0,118.2159,118.5352,118.2159,118.4896,15565.0
2019-12-13 15:00:00,129.88,129.96,129.77,129.86,20159.0,118.5079,118.5809,118.4075,118.4896,20159.0
2019-12-13 15:30:00,129.89,130.27,129.88,129.97,66458.0,118.517,118.8637,118.5079,118.59,66458.0
2019-12-16 09:30:00,131.0,131.21,130.0,130.0,13469.0,119.5298,119.7214,118.6174,118.6174,13469.0
2019-12-16 10:00:00,130.07,130.64,130.07,130.63,7425.0,118.6812,119.2013,118.6812,119.1922,7425.0
2019-12-16 10:30:00,130.66,130.81,130.45,130.57,5773.0,119.2196,119.3564,119.0279,119.1374,5773.0
2019-12-16 11:00:00,130.55,130.79,130.48,130.77,7558.0,119.1192,119.3382,119.0553,119.3199,7558.0
2019-12-16 11:30:00,130.78,130.92,130.45,130.92,11873.0,119.3291,119.4568,119.0279,119.4568,11873.0
2019-12-16 12:00:00,130.93,131.14,130.93,131.09,8248.0,119.4659,119.6575,119.4659,119.6119,8248.0
2019-12-16 12:30:00,131.11,131.31,130.98,131.0,10993.0,119.6302,119.8126,119.5115,119.5298,10993.0
2019-12-16 13:00:00,131.0,131.18,130.94,131.15,7542.0,119.5298,119.694,119.475,119.6667,7542.0
2019-12-16 13:30:00,131.15,131.22,131.01,131.14,7355.0,119.6667,119.7305,119.5389,119.6575,7355.0
2019-12-16 14:00:00,131.15,131.25,130.87,130.89,8128.0,119.6667,119.7579,119.4112,119.4294,8128.0
2019-12-16 14:30:00,130.89,131.03,130.88,130.96,9385.0,119.4294,119.5572,119.4203,119.4933,9385.0
2019-12-16 15:00:00,130.96,131.15,130.95,131.0,15057.0,119.4933,119.6667,119.4842,119.5298,15057.0
2019-12-16 15:30:00,130.97,131.0,130.74,130.77,57168.0,119.5024,119.5298,119.2926,119.3199,57168.0
2019-12-17 09:30:00,130.82,131.19,130.61,130.9,14780.0,119.3656,119.7032,119.1739,119.4385,14780.0
2019-12-17 10:00:00,131.0,131.69,130.93,131.62,6501.0,119.5298,120.1594,119.4659,120.0955,6501.0
2019-12-17 10:30:00,131.56,131.56,130.71,130.76,8909.0,120.0408,120.0408,119.2652,119.3108,8909.0
2019-12-17 11:00:00,130.74,130.93,130.53,130.64,5443.0,119.2926,119.4659,119.1009,119.2013,5443.0
2019-12-17 11:30:00,130.61,130.93,130.61,130.93,5105.0,119.1739,119.4659,119.1739,119.4659,5105.0
2019-12-17 12:00:00,130.93,130.96,130.76,130.79,5633.0,119.4659,119.4933,119.3108,119.3382,5633.0
2019-12-17 12:30:00,130.78,131.05,130.69,131.01,7084.0,119.3291,119.5754,119.2469,119.5389,7084.0
2019-12-17 13:00:00,130.97,130.97,130.71,130.71,8971.0,119.5024,119.5024,119.2652,119.2652,8971.0
2019-12-17 13:30:00,130.77,131.03,130.68,131.03,7736.0,119.3199,119.5572,119.2378,119.5572,7736.0
2019-12-17 14:00:00,131.07,131.12,130.77,130.78,13344.0,119.5937,119.6393,119.3199,119.3291,13344.0
2019-12-17 14:30:00,130.79,130.87,130.72,130.87,16400.0,119.3382,119.4112,119.2743,119.4112,16400.0
2019-12-17 15:00:00,130.86,130.87,130.66,130.7,19400.0,119.402,119.4112,119.2196,119.2561,19400.0
2019-12-17 15:30:00,130.69,130.71,130.51,130.66,63325.0,119.2469,119.2652,119.0827,119.2196,63325.0
2019-12-18 09:30:00,130.38,130.63,128.69,128.94,48083.0,118.9641,119.1922,117.4221,117.6502,48083.0
2019-12-18 10:00:00,129.06,129.99,129.05,129.68,22886.0,117.7597,118.6082,117.7505,118.3254,22886.0
2019-12-18 10:30:00,129.5,129.67,128.72,128.91,31076.0,118.1611,118.3162,117.4494,117.6228,31076.0
2019-12-18 11:00:00,128.91,129.45,128.9,129.45,12148.0,117.6228,118.1155,117.6137,118.1155,12148.0
2019-12-18 11:30:00,129.5,129.57,129.36,129.44,8466.0,118.1611,118.225,118.0334,118.1064,8466.0
2019-12-18 12:00:00,129.36,129.58,129.34,129.56,9503.0,118.0334,118.2341,118.0151,118.2159,9503.0
2019-12-18 12:30:00,129.59,129.79,129.43,129.74,12315.0,118.2432,118.4257,118.0973,118.3801,12315.0
2019-12-18 13:00:00,129.72,129.73,129.41,129.45,13821.0,118.3619,118.371,118.079,118.1155,13821.0
2019-12-18 13:30:00,129.46,129.88,129.45,129.87,19451.0,118.1246,118.5079,118.1155,118.4987,19451.0
2019-12-18 14:00:00,129.93,129.94,129.72,129.85,10435.0,118.5535,118.5626,118.3619,118.4805,10435.0
2019-12-18 14:30:00,129.86,130.08,129.84,129.95,8745.0,118.4896,118.6903,118.4714,118.5717,8745.0
2019-12-18 15:00:00,130.01,130.14,129.99,130.02,10106.0,118.6265,118.7451,118.6082,118.6356,10106.0
2019-12-18 15:30:00,130.03,130.37,129.95,130.23,45468.0,118.6447,118.955,118.5717,118.8272,45468.0
2019-12-19 09:30:00,130.65,131.72,130.65,130.85,16779.0,119.2104,120.1867,119.2104,119.3929,16779.0
2019-12-19 10:00:00,130.92,131.55,130.68,131.5,20494.0,119.4568,120.0316,119.2378,119.986,20494.0
2019-12-19 10:30:00,131.51,131.76,131.25,131.33,16773.0,119.9951,120.2232,119.7579,119.8309,16773.0
2019-12-19 11:00:00,131.36,131.55,131.19,131.32,15790.0,119.8583,120.0316,119.7032,119.8218,15790.0
2019-12-19 11:30:00,131.33,131.92,131.33,131.65,22435.0,119.8309,120.3692,119.8309,120.1229,22435.0
2019-12-19 12:00:00,131.68,132.05,131.68,132.0,18303.0,120.1503,120.4879,120.1503,120.4422,18303.0
2019-12-19 12:30:00,132.0,132.06,131.54,131.56,32295.0,120.4422,120.497,120.0225,120.0408,32295.0
2019-12-19 13:00:00,131.58,131.69,131.53,131.56,7941.0,120.059,120.1594,120.0134,120.0408,7941.0
2019-12-19 13:30:00,131.55,131.88,131.55,131.85,9113.0,120.0316,120.3327,120.0316,120.3054,9113.0
2019-12-19 14:00:00,131.84,131.96,131.79,131.96,12027.0,120.2962,120.4057,120.2506,120.4057,12027.0
2019-12-19 14:30:00,131.97,132.1,131.82,131.99,14102.0,120.4149,120.5335,120.278,120.4331,14102.0
2019-12-19 15:00:00,132.03,132.05,131.67,131.72,20722.0,120.4696,120.4879,120.1411,120.1867,20722.0
2019-12-19 15:30:00,131.71,132.13,131.59,132.01,81114.0,120.1776,120.5609,120.0681,120.4514,81114.0
2019-12-20 09:30:00,132.29,133.14,132.09,132.56,173696.0,120.7068,121.4824,120.5244,120.9532,173696.0
2019-12-20 10:00:00,132.52,132.59,132.29,132.45,12104.0,120.9167,120.9806,120.7068,120.8528,12104.0
2019-12-20 10:30:00,132.47,132.6,132.25,132.3,10720.0,120.8711,120.9897,120.6703,120.716,10720.0
2019-12-20 11:00:00,132.3,132.47,132.04,132.04,6509.0,120.716,120.8711,120.4787,120.4787,6509.0
2019-12-20 11:30:00,132.11,132.22,131.6,131.81,17278.0,120.5426,120.643,120.0773,120.2689,17278.0
2019-12-20 12:00:00,131.81,131.87,131.63,131.7,14262.0,120.2689,120.3236,120.1046,120.1685,14262.0
2019-12-20 12:30:00,131.69,131.76,131.39,131.66,8718.0,120.1594,120.2232,119.8856,120.132,8718.0
2019-12-20 13:00:00,131.68,131.73,131.54,131.61,7331.0,120.1503,120.1959,120.0225,120.0864,7331.0
2019-12-20 13:30:00,131.61,131.62,131.39,131.45,7784.0,120.0864,120.0955,119.8856,119.9404,7784.0
2019-12-20 14:00:00,131.5,131.86,131.49,131.72,8740.0,119.986,120.3145,119.9769,120.1867,8740.0
2019-12-20 14:30:00,131.72,131.85,131.71,131.78,10569.0,120.1867,120.3054,120.1776,120.2415,10569.0
2019-12-20 15:00:00,131.75,131.95,131.69,131.91,9779.0,120.2141,120.3966,120.1594,120.3601,9779.0
2019-12-20 15:30:00,131.93,132.08,131.8,131.93,48299.0,120.3784,120.5152,120.2597,120.3784,48299.0
2019-12-23 09:30:00,132.1,132.1,131.47,131.89,4561.0,120.5335,120.5335,119.9586,120.3419,4561.0
2019-12-23 10:00:00,131.94,131.94,131.71,131.82,1447.0,120.3875,120.3875,120.1776,120.278,1447.0
2019-12-23 10:30:00,131.95,131.96,131.67,131.79,4346.0,120.3966,120.4057,120.1411,120.2506,4346.0
2019-12-23 11:00:00,131.87,132.4,131.87,132.36,6564.0,120.3236,120.8072,120.3236,120.7707,6564.0
2019-12-23 11:30:00,132.36,132.59,132.36,132.53,4300.0,120.7707,120.9806,120.7707,120.9258,4300.0
2019-12-23 12:00:00,132.53,132.71,132.46,132.65,5623.0,120.9258,121.0901,120.862,121.0353,5623.0
2019-12-23 12:30:00,132.66,132.95,132.62,132.94,3062.0,121.0444,121.3091,121.0079,121.2999,3062.0
2019-12-23 13:00:00,132.91,133.09,132.88,133.09,5783.0,121.2726,121.4368,121.2452,121.4368,5783.0
2019-12-23 13:30:00,133.07,133.11,132.92,133.1,3786.0,121.4185,121.455,121.2817,121.4459,3786.0
2019-12-23 14:00:00,133.11,133.27,133.02,133.07,13765.0,121.455,121.601,121.3729,121.4185,13765.0
2019-12-23 14:30:00,133.16,133.24,132.91,132.98,7124.0,121.5007,121.5737,121.2726,121.3364,7124.0
2019-12-23 15:00:00,132.98,133.07,132.85,132.93,7736.0,121.3364,121.4185,121.2178,121.2908,7736.0
2019-12-23 15:30:00,132.92,133.05,132.75,132.87,26317.0,121.2817,121.4003,121.1266,121.2361,26317.0
2019-12-24 09:30:00,133.06,134.39,132.01,133.83,24393.0,121.4094,122.623,120.4514,122.112,24393.0
2019-12-24 10:00:00,133.72,133.73,133.26,133.62,26674.0,122.0116,122.0208,121.5919,121.9204,26674.0
2019-12-24 10:30:00,133.63,133.74,132.3,132.69,26314.0,121.9295,122.0299,120.716,121.0718,26314.0
2019-12-24 11:00:00,132.68,133.27,132.59,132.99,13354.0,121.0627,121.601,120.9806,121.3455,13354.0
2019-12-24 11:30:00,133.02,133.54,133.02,133.41,15684.0,121.3729,121.8474,121.3729,121.7288,15684.0
2019-12-24 12:00:00,133.36,133.39,132.86,133.05,14358.0,121.6832,121.7105,121.2269,121.4003,14358.0
2019-12-24 12:30:00,133.02,133.26,132.87,133.15,28395.0,121.3729,121.5919,121.2361,121.4915,28395.0
2019-12-26 09:30:00,133.23,133.46,132.34,133.29,14610.0,121.5645,121.7744,120.7525,121.6193,14610.0
2019-12-26 10:00:00,133.34,133.64,133.03,133.43,19031.0,121.6649,121.9386,121.382,121.747,19031.0
2019-12-26 10:30:00,133.4,133.5,132.85,133.11,15450.0,121.7197,121.8109,121.2178,121.455,15450.0
2019-12-26 11:00:00,133.19,133.39,132.66,132.73,13555.0,121.528,121.7105,121.0444,121.1083,13555.0
2019-12-26 11:30:00,132.74,132.9,132.36,132.67,12528.0,121.1174,121.2634,120.7707,121.0536,12528.0
2019-12-26 12:00:00,132.62,132.65,132.25,132.51,13994.0,121.0079,121.0353,120.6703,120.9076,13994.0
2019-12-26 12:30:00,132.47,132.76,132.42,132.71,8359.0,120.8711,121.1357,120.8255,121.0901,8359.0
2019-12-26 13:00:00,132.72,132.9,132.61,132.9,11576.0,121.0992,121.2634,120.9988,121.2634,11576.0
2019-12-26 13:30:00,132.88,132.95,132.54,132.71,10259.0,121.2452,121.3091,120.935,121.0901,10259.0
2019-12-26 14:00:00,132.73,133.03,132.73,133.0,8990.0,121.1083,121.382,121.1083,121.3547,8990.0
2019-12-26 14:30:00,133.0,133.12,132.88,133.06,13070.0,121.3547,121.4642,121.2452,121.4094,13070.0
2019-12-26 15:00:00,133.01,133.09,132.84,132.86,20367.0,121.3638,121.4368,121.2087,121.2269,20367.0
2019-12-26 15:30:00,132.89,133.38,132.88,133.08,100090.0,121.2543,121.7014,121.2452,121.4277,100090.0
2019-12-27 09:30:00,133.46,133.56,132.33,132.33,8390.0,121.7744,121.8656,120.7433,120.7433,8390.0
2019-12-27 10:00:00,132.34,132.64,132.29,132.52,8657.0,120.7525,121.0262,120.7068,120.9167,8657.0
2019-12-27 10:30:00,132.55,132.56,132.27,132.54,7518.0,120.9441,120.9532,120.6886,120.935,7518.0
2019-12-27 11:00:00,132.48,132.68,132.36,132.61,8410.0,120.8802,121.0627,120.7707,120.9988,8410.0
2019-12-27 11:30:00,132.55,132.74,132.38,132.47,10006.0,120.9441,121.1174,120.789,120.8711,10006.0
2019-12-27 12:00:00,132.44,132.46,132.11,132.24,6941.0,120.8437,120.862,120.5426,120.6612,6941.0
2019-12-27 12:30:00,132.24,132.24,131.87,132.03,7596.0,120.6612,120.6612,120.3236,120.4696,7596.0
2019-12-27 13:00:00,132.05,132.09,131.85,131.86,7515.0,120.4879,120.5244,120.3054,120.3145,7515.0
2019-12-27 13:30:00,131.82,131.84,131.53,131.65,5572.0,120.278,120.2962,120.0134,120.1229,5572.0
2019-12-27 14:00:00,131.68,131.94,131.67,131.94,6998.0,120.1503,120.3875,120.1411,120.3875,6998.0
2019-12-27 14:30:00,131.95,132.07,131.89,132.06,8466.0,120.3966,120.5061,120.3419,120.497,8466.0
2019-12-27 15:00:00,132.04,132.07,131.88,131.89,7580.0,120.4787,120.5061,120.3327,120.3419,7580.0
2019-12-27 15:30:00,131.92,131.95,131.48,131.64,34815.0,120.3692,120.3966,119.9678,120.1138,34815.0
2019-12-30 09:30:00,131.6,131.6,130.7,131.33,12158.0,120.0773,120.0773,119.2561,119.8309,12158.0
2019-12-30 10:00:00,131.24,131.41,130.9,130.96,2921.0,119.7488,119.9039,119.4385,119.4933,2921.0
2019-12-30 10:30:00,130.98,131.23,130.9,130.94,4255.0,119.5115,119.7397,119.4385,119.475,4255.0
2019-12-30 11:00:00,131.07,131.24,130.87,131.14,4764.0,119.5937,119.7488,119.4112,119.6575,4764.0
2019-12-30 11:30:00,131.15,131.36,131.03,131.24,15217.0,119.6667,119.8583,119.5572,119.7488,15217.0
2019-12-30 12:00:00,131.23,131.38,131.17,131.36,4100.0,119.7397,119.8765,119.6849,119.8583,4100.0
2019-12-30 12:30:00,131.32,131.4,131.12,131.31,3453.0,119.8218,119.8948,119.6393,119.8126,3453.0
2019-12-30 13:00:00,131.24,131.37,130.97,130.97,3452.0,119.7488,119.8674,119.5024,119.5024,3452.0
2019-12-30 13:30:00,130.98,131.06,130.89,131.01,4264.0,119.5115,119.5845,119.4294,119.5389,4264.0
2019-12-30 14:00:00,131.04,131.05,130.71,130.74,2774.0,119.5663,119.5754,119.2652,119.2926,2774.0
2019-12-30 14:30:00,130.73,130.96,130.73,130.77,4945.0,119.2834,119.4933,119.2834,119.3199,4945.0
2019-12-30 15:00:00,130.79,131.02,130.78,130.83,8671.0,119.3382,119.548,119.3291,119.3747,8671.0
2019-12-30 15:30:00,130.81,131.04,130.78,130.98,30429.0,119.3564,119.5663,119.3291,119.5115,30429.0
2019-12-31 09:30:00,130.79,131.95,130.61,131.28,8475.0,119.3382,120.3966,119.1739,119.7853,8475.0
2019-12-31 10:00:00,131.2,131.54,131.2,131.26,2631.0,119.7123,120.0225,119.7123,119.767,2631.0
2019-12-31 10:30:00,130.99,130.99,130.46,130.58,2027.0,119.5207,119.5207,119.0371,119.1466,2027.0
2019-12-31 11:00:00,130.59,130.69,130.52,130.61,2855.0,119.1557,119.2469,119.0918,119.1739,2855.0
2019-12-31 11:30:00,130.51,130.69,130.16,130.16,4332.0,119.0827,119.2469,118.7633,118.7633,4332.0
2019-12-31 12:00:00,130.24,130.41,130.0,130.41,7054.0,118.8363,118.9915,118.6174,118.9915,7054.0
2019-12-31 12:30:00,130.36,130.45,130.25,130.39,4651.0,118.9458,119.0279,118.8455,118.9732,4651.0
2019-12-31 13:00:00,130.39,130.46,130.27,130.36,3586.0,118.9732,119.0371,118.8637,118.9458,3586.0
2019-12-31 13:30:00,130.38,130.71,130.38,130.62,4122.0,118.9641,119.2652,118.9641,119.1831,4122.0
2019-12-31 14:00:00,130.63,130.63,130.25,130.52,12937.0,119.1922,119.1922,118.8455,119.0918,12937.0
2019-12-31 14:30:00,130.55,130.67,130.43,130.43,10606.0,119.1192,119.2287,119.0097,119.0097,10606.0
2019-12-31 15:00:00,130.41,130.75,130.38,130.75,11056.0,118.9915,119.3017,118.9641,119.3017,11056.0
2019-12-31 15:30:00,130.81,130.89,130.54,130.82,47842.0,119.3564,119.4294,119.1101,119.3656,47842.0
2020-01-02 09:30:00,131.53,132.25,130.75,130.75,24484.0,120.0134,120.6703,119.3017,119.3017,24484.0
2020-01-02 10:00:00,130.75,130.78,130.06,130.06,23312.0,119.3017,119.3291,118.6721,118.6721,23312.0
2020-01-02 10:30:00,130.05,130.44,129.71,129.89,46348.0,118.663,119.0188,118.3527,118.517,46348.0
2020-01-02 11:00:00,129.89,130.18,129.51,129.96,37188.0,118.517,118.7816,118.1703,118.5809,37188.0
2020-01-02 11:30:00,129.93,129.99,129.24,129.31,18910.0,118.5535,118.6082,117.9239,117.9878,18910.0
2020-01-02 12:00:00,129.25,129.7,129.25,129.42,10226.0,117.933,118.3436,117.933,118.0881,10226.0
2020-01-02 12:30:00,129.37,129.63,129.29,129.42,26671.0,118.0425,118.2797,117.9695,118.0881,26671.0
2020-01-02 13:00:00,129.42,129.42,129.18,129.27,8509.0,118.0881,118.0881,117.8691,117.9513,8509.0
2020-01-02 13:30:00,129.25,129.26,128.94,129.08,14272.0,117.933,117.9421,117.6502,117.7779,14272.0
2020-01-02 14:00:00,129.09,129.14,128.88,129.0,19535.0,117.787,117.8327,117.5954,117.7049,19535.0
2020-01-02 14:30:00,129.06,129.35,128.94,129.16,29254.0,117.7597,118.0243,117.6502,117.8509,29254.0
2020-01-02 15:00:00,129.2,129.29,129.08,129.16,18063.0,117.8874,117.9695,117.7779,117.8509,18063.0
2020-01-02 15:30:00,129.24,129.46,129.06,129.3,86269.0,117.9239,118.1246,117.7597,117.9786,86269.0
2020-01-03 09:30:00,127.63,128.56,127.32,128.53,9173.0,116.4549,117.3034,116.172,117.2761,9173.0
2020-01-03 10:00:00,128.4,128.4,127.76,127.77,9914.0,117.1574,117.1574,116.5735,116.5826,9914.0
2020-01-03 10:30:00,127.71,128.79,127.61,128.65,25523.0,116.5279,117.5133,116.4366,117.3856,25523.0
2020-01-03 11:00:00,128.65,128.83,128.53,128.7,13143.0,117.3856,117.5498,117.2761,117.4312,13143.0
2020-01-03 11:30:00,128.64,129.24,128.57,128.9,16821.0,117.3764,117.9239,117.3126,117.6137,16821.0
2020-01-03 12:00:00,128.89,129.01,128.57,128.7,9002.0,117.6045,117.714,117.3126,117.4312,9002.0
2020-01-03 12:30:00,128.79,128.91,128.67,128.72,4246.0,117.5133,117.6228,117.4038,117.4494,4246.0
2020-01-03 13:00:00,128.75,129.06,128.69,128.9,9903.0,117.4768,117.7597,117.4221,117.6137,9903.0
2020-01-03 13:30:00,128.8,128.8,128.37,128.39,5279.0,117.5224,117.5224,117.1301,117.1483,5279.0
2020-01-03 14:00:00,128.42,128.68,128.21,128.67,7144.0,117.1757,117.4129,116.9841,117.4038,7144.0
2020-01-03 14:30:00,128.67,129.17,128.66,129.02,26915.0,117.4038,117.86,117.3947,117.7232,26915.0
2020-01-03 15:00:00,129.03,129.19,128.8,128.89,24229.0,117.7323,117.8783,117.5224,117.6045,24229.0
2020-01-03 15:30:00,128.88,128.89,128.52,128.52,115961.0,117.5954,117.6045,117.2669,117.2669,115961.0
2020-01-06 09:30:00,128.39,128.75,127.48,127.58,9698.0,117.1483,117.4768,116.318,116.4092,9698.0
2020-01-06 10:00:00,127.51,127.66,127.04,127.42,11886.0,116.3454,116.4822,115.9165,116.2633,11886.0
2020-01-06 10:30:00,127.37,127.56,127.18,127.38,10536.0,116.2176,116.391,116.0443,116.2268,10536.0
2020-01-06 11:00:00,127.45,127.67,127.44,127.6,13615.0,116.2906,116.4914,116.2815,116.4275,13615.0
2020-01-06 11:30:00,127.6,128.05,127.59,127.88,8930.0,116.4275,116.8381,116.4184,116.683,8930.0
2020-01-06 12:00:00,127.95,128.25,127.95,128.03,5831.0,116.7468,117.0206,116.7468,116.8198,5831.0
2020-01-06 12:30:00,128.04,128.21,127.97,128.08,8722.0,116.829,116.9841,116.7651,116.8655,8722.0
2020-01-06 13:00:00,128.1,128.37,128.05,128.17,26581.0,116.8837,117.1301,116.8381,116.9476,26581.0
2020-01-06 13:30:00,128.17,128.31,127.9,127.93,7844.0,116.9476,117.0753,116.7012,116.7286,7844.0
2020-01-06 14:00:00,127.8,128.18,127.78,127.9,8050.0,116.61,116.9567,116.5917,116.7012,8050.0
2020-01-06 14:30:00,127.89,127.89,127.57,127.59,12167.0,116.6921,116.6921,116.4001,116.4184,12167.0
2020-01-06 15:00:00,127.56,127.62,127.1,127.1,18239.0,116.391,116.4457,115.9713,115.9713,18239.0
2020-01-06 15:30:00,127.09,127.22,126.81,126.93,64422.0,115.9621,116.0808,115.7067,115.8162,64422.0
2020-01-07 09:30:00,126.35,127.01,125.76,126.51,17536.0,115.2869,115.8892,114.7486,115.4329,17536.0
2020-01-07 10:00:00,126.61,127.34,126.54,127.31,9542.0,115.5242,116.1903,115.4603,116.1629,9542.0
2020-01-07 10:30:00,127.44,127.54,127.16,127.42,16938.0,116.2815,116.3727,116.026,116.2633,16938.0
2020-01-07 11:00:00,127.45,127.65,127.43,127.52,19954.0,116.2906,116.4731,116.2724,116.3545,19954.0
2020-01-07 11:30:00,127.53,127.7,127.47,127.65,12226.0,116.3636,116.5187,116.3089,116.4731,12226.0
2020-01-07 12:00:00,127.66,128.01,127.57,127.94,9154.0,116.4822,116.8016,116.4001,116.7377,9154.0
2020-01-07 12:30:00,127.92,128.05,127.85,127.88,14055.0,116.7195,116.8381,116.6556,116.683,14055.0
2020-01-07 13:00:00,127.9,128.14,127.76,127.81,11106.0,116.7012,116.9202,116.5735,116.6191,11106.0
2020-01-07 13:30:00,127.81,128.0,127.72,127.9,10938.0,116.6191,116.7925,116.537,116.7012,10938.0
2020-01-07 14:00:00,127.9,127.98,127.69,127.74,10679.0,116.7012,116.7742,116.5096,116.5552,10679.0
2020-01-07 14:30:00,127.73,127.95,127.43,127.48,20044.0,116.5461,116.7468,116.2724,116.318,20044.0
2020-01-07 15:00:00,127.5,127.52,127.18,127.28,18743.0,116.3362,116.3545,116.0443,116.1355,18743.0
2020-01-07 15:30:00,127.3,127.35,126.57,126.62,118035.0,116.1538,116.1994,115.4877,115.5333,118035.0
2020-01-08 09:30:00,126.7,127.66,126.21,127.23,10564.0,115.6063,116.4822,115.1592,116.0899,10564.0
2020-01-08 10:00:00,127.28,127.78,127.21,127.23,10887.0,116.1355,116.5917,116.0716,116.0899,10887.0
2020-01-08 10:30:00,127.2,127.44,127.16,127.21,11239.0,116.0625,116.2815,116.026,116.0716,11239.0
2020-01-08 11:00:00,127.18,128.01,127.13,128.0,11271.0,116.0443,116.8016,115.9986,116.7925,11271.0
2020-01-08 11:30:00,128.01,128.69,127.79,128.4,15189.0,116.8016,117.4221,116.6009,117.1574,15189.0
2020-01-08 12:00:00,128.45,128.6,128.02,128.08,19506.0,117.2031,117.3399,116.8107,116.8655,19506.0
2020-01-08 12:30:00,128.02,128.26,127.81,127.81,9905.0,116.8107,117.0297,116.6191,116.6191,9905.0
2020-01-08 13:00:00,127.74,127.86,127.32,127.46,14372.0,116.5552,116.6647,116.172,116.2997,14372.0
2020-01-08 13:30:00,127.46,127.5,127.24,127.24,8896.0,116.2997,116.3362,116.099,116.099,8896.0
2020-01-08 14:00:00,127.28,127.36,127.06,127.12,21672.0,116.1355,116.2085,115.9348,115.9895,21672.0
2020-01-08 14:30:00,127.1,127.25,127.05,127.24,17246.0,115.9713,116.1081,115.9256,116.099,17246.0
2020-01-08 15:00:00,127.25,127.25,127.09,127.22,21665.0,116.1081,116.1081,115.9621,116.0808,21665.0
2020-01-08 15:30:00,127.21,127.25,126.95,126.99,95745.0,116.0716,116.1081,115.8344,115.8709,95745.0
2020-01-09 09:30:00,127.42,128.77,126.47,127.7,27692.0,116.2633,117.495,115.3964,116.5187,27692.0
2020-01-09 10:00:00,127.47,128.04,127.24,127.91,25230.0,116.3089,116.829,116.099,116.7103,25230.0
2020-01-09 10:30:00,128.04,128.37,127.96,128.28,8998.0,116.829,117.1301,116.756,117.048,8998.0
2020-01-09 11:00:00,128.36,128.89,128.23,128.49,19724.0,117.1209,117.6045,117.0023,117.2396,19724.0
2020-01-09 11:30:00,128.46,128.56,128.17,128.17,10843.0,117.2122,117.3034,116.9476,116.9476,10843.0
2020-01-09 12:00:00,128.18,128.37,128.03,128.19,7942.0,116.9567,117.1301,116.8198,116.9658,7942.0
2020-01-09 12:30:00,128.22,128.48,128.07,128.46,9520.0,116.9932,117.2304,116.8563,117.2122,9520.0
2020-01-09 13:00:00,128.48,128.48,128.24,128.42,9327.0,117.2304,117.2304,117.0115,117.1757,9327.0
2020-01-09 13:30:00,128.45,128.69,128.37,128.69,12065.0,117.2031,117.4221,117.1301,117.4221,12065.0
2020-01-09 14:00:00,128.72,128.89,128.66,128.66,17273.0,117.4494,117.6045,117.3947,117.3947,17273.0
2020-01-09 14:30:00,128.65,128.9,128.53,128.71,20123.0,117.3856,117.6137,117.2761,117.4403,20123.0
2020-01-09 15:00:00,128.7,128.86,128.6,128.63,27602.0,117.4312,117.5772,117.3399,117.3673,27602.0
2020-01-09 15:30:00,128.6,128.88,128.49,128.74,103537.0,117.3399,117.5954,117.2396,117.4677,103537.0
2020-01-10 09:30:00,129.1,129.41,128.2,128.54,11915.0,117.7962,118.079,116.975,117.2852,11915.0
2020-01-10 10:00:00,128.64,129.04,128.61,128.73,7075.0,117.3764,117.7414,117.3491,117.4586,7075.0
2020-01-10 10:30:00,128.68,129.27,128.65,129.05,5825.0,117.4129,117.9513,117.3856,117.7505,5825.0
2020-01-10 11:00:00,129.19,129.21,128.98,129.0,6332.0,117.8783,117.8965,117.6867,117.7049,6332.0
2020-01-10 11:30:00,128.99,129.19,128.89,129.1,4302.0,117.6958,117.8783,117.6045,117.7962,4302.0
2020-01-10 12:00:00,129.09,129.09,128.75,128.95,4445.0,117.787,117.787,117.4768,117.6593,4445.0
2020-01-10 12:30:00,128.93,129.04,128.87,128.93,3205.0,117.641,117.7414,117.5863,117.641,3205.0
2020-01-10 13:00:00,128.93,129.02,128.9,128.97,4161.0,117.641,117.7232,117.6137,117.6775,4161.0
2020-01-10 13:30:00,129.1,129.24,129.06,129.2,3054.0,117.7962,117.9239,117.7597,117.8874,3054.0
2020-01-10 14:00:00,129.2,129.2,128.98,128.98,5686.0,117.8874,117.8874,117.6867,117.6867,5686.0
2020-01-10 14:30:00,128.98,128.98,128.79,128.96,3923.0,117.6867,117.6867,117.5133,117.6684,3923.0
2020-01-10 15:00:00,128.96,128.98,128.38,128.54,8597.0,117.6684,117.6867,117.1392,117.2852,8597.0
2020-01-10 15:30:00,128.47,128.58,128.24,128.47,56831.0,117.2213,117.3217,117.0115,117.2213,56831.0
2020-01-13 09:30:00,128.73,128.9,128.21,128.71,18042.0,117.4586,117.6137,116.9841,117.4403,18042.0
2020-01-13 10:00:00,128.79,129.37,128.51,129.26,6215.0,117.5133,118.0425,117.2578,117.9421,6215.0
2020-01-13 10:30:00,129.21,129.7,129.15,129.68,10243.0,117.8965,118.3436,117.8418,118.3254,10243.0
2020-01-13 11:00:00,129.63,129.73,129.36,129.53,12753.0,118.2797,118.371,118.0334,118.1885,12753.0
2020-01-13 11:30:00,129.6,129.96,129.4,129.84,19770.0,118.2524,118.5809,118.0699,118.4714,19770.0
2020-01-13 12:00:00,129.84,130.28,129.82,129.97,14889.0,118.4714,118.8728,118.4531,118.59,14889.0
2020-01-13 12:30:00,129.95,130.11,129.66,130.08,23490.0,118.5717,118.7177,118.3071,118.6903,23490.0
2020-01-13 13:00:00,130.01,130.11,129.91,130.11,12445.0,118.6265,118.7177,118.5352,118.7177,12445.0
2020-01-13 13:30:00,130.14,130.5,130.1,130.34,12383.0,118.7451,119.0736,118.7086,118.9276,12383.0
2020-01-13 14:00:00,130.37,130.76,130.31,130.66,17216.0,118.955,119.3108,118.9002,119.2196,17216.0
2020-01-13 14:30:00,130.64,130.76,130.44,130.74,16803.0,119.2013,119.3108,119.0188,119.2926,16803.0
2020-01-13 15:00:00,130.73,130.89,130.66,130.88,26373.0,119.2834,119.4294,119.2196,119.4203,26373.0
2020-01-13 15:30:00,130.86,131.0,130.71,130.96,87890.0,119.402,119.5298,119.2652,119.4933,87890.0
2020-01-14 09:30:00,131.0,131.2,130.44,131.09,13777.0,119.5298,119.7123,119.0188,119.6119,13777.0
2020-01-14 10:00:00,131.08,131.29,130.86,130.92,11148.0,119.6028,119.7944,119.402,119.4568,11148.0
2020-01-14 10:30:00,130.98,131.26,130.98,131.19,9314.0,119.5115,119.767,119.5115,119.7032,9314.0
2020-01-14 11:00:00,131.14,131.22,131.02,131.05,11927.0,119.6575,119.7305,119.548,119.5754,11927.0
2020-01-14 11:30:00,131.12,131.22,131.03,131.06,10225.0,119.6393,119.7305,119.5572,119.5845,10225.0
2020-01-14 12:00:00,131.06,131.06,130.63,130.81,12014.0,119.5845,119.5845,119.1922,119.3564,12014.0
2020-01-14 12:30:00,130.78,130.98,130.78,130.9,9904.0,119.3291,119.5115,119.3291,119.4385,9904.0
2020-01-14 13:00:00,130.87,131.41,130.8,131.24,20065.0,119.4112,119.9039,119.3473,119.7488,20065.0
2020-01-14 13:30:00,131.24,131.29,130.85,131.1,24836.0,119.7488,119.7944,119.3929,119.621,24836.0
2020-01-14 14:00:00,131.13,131.25,130.98,131.24,23279.0,119.6484,119.7579,119.5115,119.7488,23279.0
2020-01-14 14:30:00,131.2,131.42,131.16,131.26,9000.0,119.7123,119.913,119.6758,119.767,9000.0
2020-01-14 15:00:00,131.28,131.28,131.06,131.1,15753.0,119.7853,119.7853,119.5845,119.621,15753.0
2020-01-14 15:30:00,131.07,131.56,131.06,131.53,113493.0,119.5937,120.0408,119.5845,120.0134,113493.0
2020-01-15 09:30:00,131.5,132.1,131.3,131.96,6549.0,119.986,120.5335,119.8035,120.4057,6549.0
2020-01-15 10:00:00,131.99,132.11,131.66,131.69,2601.0,120.4331,120.5426,120.132,120.1594,2601.0
2020-01-15 10:30:00,131.59,132.03,131.58,131.9,5578.0,120.0681,120.4696,120.059,120.351,5578.0
2020-01-15 11:00:00,131.97,132.1,131.7,132.01,12492.0,120.4149,120.5335,120.1685,120.4514,12492.0
2020-01-15 11:30:00,131.99,132.36,131.98,132.25,5388.0,120.4331,120.7707,120.424,120.6703,5388.0
2020-01-15 12:00:00,132.21,132.3,132.16,132.28,6855.0,120.6338,120.716,120.5882,120.6977,6855.0
2020-01-15 12:30:00,132.25,132.46,132.0,132.06,5068.0,120.6703,120.862,120.4422,120.497,5068.0
2020-01-15 13:00:00,132.03,132.17,131.86,131.9,5954.0,120.4696,120.5973,120.3145,120.351,5954.0
2020-01-15 13:30:00,131.94,132.08,131.87,131.97,8838.0,120.3875,120.5152,120.3236,120.4149,8838.0
2020-01-15 14:00:00,131.97,132.14,131.96,132.13,9241.0,120.4149,120.57,120.4057,120.5609,9241.0
2020-01-15 14:30:00,132.08,132.08,131.78,131.81,7585.0,120.5152,120.5152,120.2415,120.2689,7585.0
2020-01-15 15:00:00,131.78,131.79,131.39,131.53,15135.0,120.2415,120.2506,119.8856,120.0134,15135.0
2020-01-15 15:30:00,131.56,132.0,131.38,131.97,46361.0,120.0408,120.4422,119.8765,120.4149,46361.0
2020-01-16 09:30:00,132.63,133.2,132.47,132.79,24656.0,121.0171,121.5372,120.8711,121.1631,24656.0
2020-01-16 10:00:00,132.93,132.93,132.53,132.7,6315.0,121.2908,121.2908,120.9258,121.0809,6315.0
2020-01-16 10:30:00,132.72,133.01,132.6,132.92,5083.0,121.0992,121.3638,120.9897,121.2817,5083.0
2020-01-16 11:00:00,133.01,133.03,132.83,132.87,9387.0,121.3638,121.382,121.1996,121.2361,9387.0
2020-01-16 11:30:00,132.8,133.21,132.74,133.11,5974.0,121.1722,121.5463,121.1174,121.455,5974.0
2020-01-16 12:00:00,133.09,133.33,133.06,133.23,10048.0,121.4368,121.6558,121.4094,121.5645,10048.0
2020-01-16 12:30:00,133.28,133.59,133.28,133.46,7283.0,121.6102,121.893,121.6102,121.7744,7283.0
2020-01-16 13:00:00,133.46,133.75,133.42,133.64,5536.0,121.7744,122.039,121.7379,121.9386,5536.0
2020-01-16 13:30:00,133.62,133.96,133.62,133.93,10500.0,121.9204,122.2306,121.9204,122.2032,10500.0
2020-01-16 14:00:00,133.94,133.98,133.67,133.76,8813.0,122.2124,122.2489,121.966,122.0481,8813.0
2020-01-16 14:30:00,133.72,133.76,133.62,133.71,7345.0,122.0116,122.0481,121.9204,122.0025,7345.0
2020-01-16 15:00:00,133.69,133.7,133.49,133.63,13733.0,121.9843,121.9934,121.8018,121.9295,13733.0
2020-01-16 15:30:00,133.63,133.98,133.54,133.96,65696.0,121.9295,122.2489,121.8474,122.2306,65696.0
2020-01-17 09:30:00,134.19,134.41,133.11,134.24,62419.0,122.4405,122.6412,121.455,122.4861,62419.0
2020-01-17 10:00:00,134.38,134.53,134.15,134.44,21632.0,122.6138,122.7507,122.404,122.6686,21632.0
2020-01-17 10:30:00,134.47,134.62,134.37,134.49,16454.0,122.696,122.8328,122.6047,122.7142,16454.0
2020-01-17 11:00:00,134.51,134.66,134.19,134.48,20004.0,122.7325,122.8693,122.4405,122.7051,20004.0
2020-01-17 11:30:00,134.51,134.55,134.31,134.48,44497.0,122.7325,122.769,122.55,122.7051,44497.0
2020-01-17 12:00:00,134.48,134.86,134.48,134.73,10163.0,122.7051,123.0518,122.7051,122.9332,10163.0
2020-01-17 12:30:00,134.73,134.88,134.54,134.74,11424.0,122.9332,123.0701,122.7598,122.9423,11424.0
2020-01-17 13:00:00,134.74,134.8,134.59,134.69,9896.0,122.9423,122.9971,122.8055,122.8967,9896.0
2020-01-17 13:30:00,134.72,134.74,134.56,134.57,24660.0,122.9241,122.9423,122.7781,122.7872,24660.0
2020-01-17 14:00:00,134.6,134.73,134.08,134.09,69254.0,122.8146,122.9332,122.3401,122.3492,69254.0
2020-01-17 14:30:00,134.06,134.5,134.01,134.46,21042.0,122.3219,122.7233,122.2762,122.6868,21042.0
2020-01-17 15:00:00,134.42,134.42,134.09,134.36,25133.0,122.6503,122.6503,122.3492,122.5956,25133.0
2020-01-17 15:30:00,134.34,134.74,134.17,134.69,92335.0,122.5773,122.9423,122.4222,122.8967,92335.0
2020-01-21 09:30:00,133.12,133.41,130.77,131.83,34393.0,121.4642,121.7288,119.3199,120.2871,34393.0
2020-01-21 10:00:00,131.61,131.72,131.0,131.38,23200.0,120.0864,120.1867,119.5298,119.8765,23200.0
2020-01-21 10:30:00,131.4,131.6,130.88,131.17,32607.0,119.8948,120.0773,119.4203,119.6849,32607.0
2020-01-21 11:00:00,131.21,131.64,131.05,131.55,38362.0,119.7214,120.1138,119.5754,120.0316,38362.0
2020-01-21 11:30:00,131.52,131.95,131.49,131.85,20226.0,120.0043,120.3966,119.9769,120.3054,20226.0
2020-01-21 12:00:00,131.85,132.27,131.82,132.11,14264.0,120.3054,120.6886,120.278,120.5426,14264.0
2020-01-21 12:30:00,132.11,132.39,132.1,132.29,14137.0,120.5426,120.7981,120.5335,120.7068,14137.0
2020-01-21 13:00:00,132.27,132.3,131.93,132.07,12308.0,120.6886,120.716,120.3784,120.5061,12308.0
2020-01-21 13:30:00,132.08,132.19,131.91,131.99,29257.0,120.5152,120.6156,120.3601,120.4331,29257.0
2020-01-21 14:00:00,131.95,132.11,131.79,131.79,22226.0,120.3966,120.5426,120.2506,120.2506,22226.0
2020-01-21 14:30:00,131.78,131.93,131.65,131.86,35384.0,120.2415,120.3784,120.1229,120.3145,35384.0
2020-01-21 15:00:00,131.85,131.99,131.37,131.38,57935.0,120.3054,120.4331,119.8674,119.8765,57935.0
2020-01-21 15:30:00,131.36,131.48,130.33,130.5,187366.0,119.8583,119.9678,118.9185,119.0736,187366.0
2020-01-22 09:30:00,131.27,131.53,130.51,131.53,20244.0,119.7762,120.0134,119.0827,120.0134,20244.0
2020-01-22 10:00:00,131.53,132.04,131.5,131.92,9667.0,120.0134,120.4787,119.986,120.3692,9667.0
2020-01-22 10:30:00,131.94,132.23,131.83,131.84,12554.0,120.3875,120.6521,120.2871,120.2962,12554.0
2020-01-22 11:00:00,131.81,131.85,131.58,131.69,12609.0,120.2689,120.3054,120.059,120.1594,12609.0
2020-01-22 11:30:00,131.71,131.72,131.49,131.55,12027.0,120.1776,120.1867,119.9769,120.0316,12027.0
2020-01-22 12:00:00,131.55,131.58,131.3,131.3,5543.0,120.0316,120.059,119.8035,119.8035,5543.0
2020-01-22 12:30:00,131.32,131.4,131.27,131.28,6332.0,119.8218,119.8948,119.7762,119.7853,6332.0
2020-01-22 13:00:00,131.29,131.29,131.18,131.18,7528.0,119.7944,119.7944,119.694,119.694,7528.0
2020-01-22 13:30:00,131.17,131.25,130.98,130.99,4549.0,119.6849,119.7579,119.5115,119.5207,4549.0
2020-01-22 14:00:00,130.98,131.08,130.88,130.97,12105.0,119.5115,119.6028,119.4203,119.5024,12105.0
2020-01-22 14:30:00,130.95,130.98,130.6,130.65,12150.0,119.4842,119.5115,119.1648,119.2104,12150.0
2020-01-22 15:00:00,130.65,130.65,130.27,130.32,18115.0,119.2104,119.2104,118.8637,118.9093,18115.0
2020-01-22 15:30:00,130.3,130.53,130.15,130.19,57882.0,118.8911,119.1009,118.7542,118.7907,57882.0
2020-01-23 09:30:00,129.84,129.97,128.61,129.97,26562.0,118.4714,118.59,117.3491,118.59,26562.0
2020-01-23 10:00:00,129.77,130.18,129.69,129.98,10131.0,118.4075,118.7816,118.3345,118.5991,10131.0
2020-01-23 10:30:00,130.08,130.3,130.01,130.13,31087.0,118.6903,118.8911,118.6265,118.736,31087.0
2020-01-23 11:00:00,130.08,130.08,129.68,129.69,5296.0,118.6903,118.6903,118.3254,118.3345,5296.0
2020-01-23 11:30:00,129.67,129.88,129.61,129.75,8584.0,118.3162,118.5079,118.2615,118.3892,8584.0
2020-01-23 12:00:00,129.7,129.97,129.7,129.91,4403.0,118.3436,118.59,118.3436,118.5352,4403.0
2020-01-23 12:30:00,129.93,129.96,129.79,129.79,6691.0,118.5535,118.5809,118.4257,118.4257,6691.0
2020-01-23 13:00:00,129.8,129.97,129.72,129.94,11209.0,118.4349,118.59,118.3619,118.5626,11209.0
2020-01-23 13:30:00,129.89,130.5,129.89,130.5,5363.0,118.517,119.0736,118.517,119.0736,5363.0
2020-01-23 14:00:00,130.51,131.04,130.47,130.89,7762.0,119.0827,119.5663,119.0462,119.4294,7762.0
2020-01-23 14:30:00,130.91,131.22,130.83,131.21,7668.0,119.4477,119.7305,119.3747,119.7214,7668.0
2020-01-23 15:00:00,131.16,131.22,131.0,131.21,9441.0,119.6758,119.7305,119.5298,119.7214,9441.0
2020-01-23 15:30:00,131.18,131.26,130.69,130.82,47239.0,119.694,119.767,119.2469,119.3656,47239.0
2020-01-24 09:30:00,130.72,130.99,130.21,130.47,6685.0,119.2743,119.5207,118.809,119.0462,6685.0
2020-01-24 10:00:00,130.43,130.96,130.39,130.73,13346.0,119.0097,119.4933,118.9732,119.2834,13346.0
2020-01-24 10:30:00,130.72,131.06,130.56,130.66,16732.0,119.2743,119.5845,119.1283,119.2196,16732.0
2020-01-24 11:00:00,130.68,131.02,130.54,130.67,10793.0,119.2378,119.548,119.1101,119.2287,10793.0
2020-01-24 11:30:00,130.73,130.77,130.27,130.28,7594.0,119.2834,119.3199,118.8637,118.8728,7594.0
2020-01-24 12:00:00,130.29,130.29,129.71,129.71,8611.0,118.882,118.882,118.3527,118.3527,8611.0
2020-01-24 12:30:00,129.76,130.12,129.76,129.9,7489.0,118.3984,118.7268,118.3984,118.5261,7489.0
2020-01-24 13:00:00,129.88,129.88,129.43,129.43,6716.0,118.5079,118.5079,118.0973,118.0973,6716.0
2020-01-24 13:30:00,129.44,129.46,129.02,129.27,11847.0,118.1064,118.1246,117.7232,117.9513,11847.0
2020-01-24 14:00:00,129.22,129.28,128.86,128.86,13538.0,117.9056,117.9604,117.5772,117.5772,13538.0
2020-01-24 14:30:00,129.01,129.3,128.84,129.3,12227.0,117.714,117.9786,117.5589,117.9786,12227.0
2020-01-24 15:00:00,129.3,129.85,129.27,129.68,19762.0,117.9786,118.4805,117.9513,118.3254,19762.0
2020-01-24 15:30:00,129.66,129.82,129.29,129.71,61195.0,118.3071,118.4531,117.9695,118.3527,61195.0
2020-01-27 09:30:00,127.11,127.98,127.07,127.73,24569.0,115.9804,116.7742,115.9439,116.5461,24569.0
2020-01-27 10:00:00,127.77,127.9,127.24,127.9,20522.0,116.5826,116.7012,116.099,116.7012,20522.0
2020-01-27 10:30:00,127.78,127.94,127.54,127.94,16213.0,116.5917,116.7377,116.3727,116.7377,16213.0
2020-01-27 11:00:00,127.93,128.02,127.68,127.96,16491.0,116.7286,116.8107,116.5005,116.756,16491.0
2020-01-27 11:30:00,127.89,128.62,127.85,128.52,15071.0,116.6921,117.3582,116.6556,117.2669,15071.0
2020-01-27 12:00:00,128.55,128.76,128.42,128.43,12356.0,117.2943,117.4859,117.1757,117.1848,12356.0
2020-01-27 12:30:00,128.47,128.69,128.35,128.41,11079.0,117.2213,117.4221,117.1118,117.1666,11079.0
2020-01-27 13:00:00,128.41,128.52,128.28,128.37,10926.0,117.1666,117.2669,117.048,117.1301,10926.0
2020-01-27 13:30:00,128.32,128.49,128.2,128.23,13693.0,117.0844,117.2396,116.975,117.0023,13693.0
2020-01-27 14:00:00,128.21,128.23,127.88,128.08,17336.0,116.9841,117.0023,116.683,116.8655,17336.0
2020-01-27 14:30:00,128.08,128.18,127.48,127.52,20865.0,116.8655,116.9567,116.318,116.3545,20865.0
2020-01-27 15:00:00,127.54,127.94,127.52,127.92,26271.0,116.3727,116.7377,116.3545,116.7195,26271.0
2020-01-27 15:30:00,127.9,128.13,127.65,127.84,115038.0,116.7012,116.9111,116.4731,116.6465,115038.0
2020-01-28 09:30:00,127.76,128.69,126.83,127.56,22849.0,116.5735,117.4221,115.7249,116.391,22849.0
2020-01-28 10:00:00,127.75,128.2,127.39,128.0,10877.0,116.5644,116.975,116.2359,116.7925,10877.0
2020-01-28 10:30:00,127.98,128.33,127.93,128.16,9656.0,116.7742,117.0936,116.7286,116.9385,9656.0
2020-01-28 11:00:00,128.16,128.56,127.99,128.49,17579.0,116.9385,117.3034,116.7833,117.2396,17579.0
2020-01-28 11:30:00,128.43,128.66,128.35,128.54,18208.0,117.1848,117.3947,117.1118,117.2852,18208.0
2020-01-28 12:00:00,128.53,128.65,128.28,128.65,12016.0,117.2761,117.3856,117.048,117.3856,12016.0
2020-01-28 12:30:00,128.64,128.88,128.44,128.88,17772.0,117.3764,117.5954,117.1939,117.5954,17772.0
2020-01-28 13:00:00,128.91,128.91,128.59,128.74,21581.0,117.6228,117.6228,117.3308,117.4677,21581.0
2020-01-28 13:30:00,128.76,129.3,128.74,129.12,50251.0,117.4859,117.9786,117.4677,117.8144,50251.0
2020-01-28 14:00:00,129.09,129.81,129.06,129.78,36106.0,117.787,118.444,117.7597,118.4166,36106.0
2020-01-28 14:30:00,129.77,129.98,129.67,129.78,48000.0,118.4075,118.5991,118.3162,118.4166,48000.0
2020-01-28 15:00:00,129.77,130.11,129.65,129.79,54352.0,118.4075,118.7177,118.298,118.4257,54352.0
2020-01-28 15:30:00,129.84,129.87,129.22,129.28,140663.0,118.4714,118.4987,117.9056,117.9604,140663.0
2020-01-29 09:30:00,130.82,133.47,128.88,133.04,29129.0,119.3656,121.7835,117.5954,121.3912,29129.0
2020-01-29 10:00:00,133.47,134.67,133.44,134.5,23229.0,121.7835,122.8785,121.7561,122.7233,23229.0
2020-01-29 10:30:00,134.66,135.9,134.25,135.89,53130.0,122.8693,124.0008,122.4952,123.9916,53130.0
2020-01-29 11:00:00,135.94,136.67,135.72,136.14,35629.0,124.0373,124.7033,123.8365,124.2197,35629.0
2020-01-29 11:30:00,136.2,136.35,135.31,136.18,24165.0,124.2745,124.4114,123.4624,124.2562,24165.0
2020-01-29 12:00:00,136.25,136.63,135.79,136.05,21474.0,124.3201,124.6668,123.9004,124.1376,21474.0
2020-01-29 12:30:00,136.14,136.66,135.86,136.61,16330.0,124.2197,124.6942,123.9643,124.6486,16330.0
2020-01-29 13:00:00,136.58,137.16,135.67,135.84,38858.0,124.6212,125.1504,123.7909,123.946,38858.0
2020-01-29 13:30:00,135.8,137.14,135.78,136.75,32465.0,123.9095,125.1322,123.8913,124.7763,32465.0
2020-01-29 14:00:00,136.64,137.24,136.37,136.71,29220.0,124.676,125.2234,124.4296,124.7398,29220.0
2020-01-29 14:30:00,136.75,136.83,135.88,136.13,32618.0,124.7763,124.8493,123.9825,124.2106,32618.0
2020-01-29 15:00:00,136.06,136.16,135.49,135.75,33597.0,124.1467,124.238,123.6267,123.8639,33597.0
2020-01-29 15:30:00,135.79,136.52,135.72,136.24,131058.0,123.9004,124.5665,123.8365,124.311,131058.0
2020-01-30 09:30:00,135.26,135.26,130.59,134.65,102064.0,123.4168,123.4168,119.1557,122.8602,102064.0
2020-01-30 10:00:00,134.64,135.13,132.87,133.11,29591.0,122.8511,123.2982,121.2361,121.455,29591.0
2020-01-30 10:30:00,133.06,133.65,133.06,133.54,17153.0,121.4094,121.9478,121.4094,121.8474,17153.0
2020-01-30 11:00:00,133.52,134.45,133.52,134.42,26013.0,121.8291,122.6777,121.8291,122.6503,26013.0
2020-01-30 11:30:00,134.41,135.19,134.39,135.06,18095.0,122.6412,123.3529,122.623,123.2343,18095.0
2020-01-30 12:00:00,134.86,134.92,134.21,134.26,27806.0,123.0518,123.1066,122.4587,122.5043,27806.0
2020-01-30 12:30:00,134.35,134.35,133.8,134.04,10643.0,122.5865,122.5865,122.0846,122.3036,10643.0
2020-01-30 13:00:00,134.03,134.35,133.99,134.35,8959.0,122.2945,122.5865,122.258,122.5865,8959.0
2020-01-30 13:30:00,134.35,134.65,134.2,134.49,13974.0,122.5865,122.8602,122.4496,122.7142,13974.0
2020-01-30 14:00:00,134.51,134.73,134.32,134.49,13557.0,122.7325,122.9332,122.5591,122.7142,13557.0
2020-01-30 14:30:00,134.47,135.16,134.35,135.16,21040.0,122.696,123.3255,122.5865,123.3255,21040.0
2020-01-30 15:00:00,135.26,135.84,134.88,135.76,36619.0,123.4168,123.946,123.0701,123.873,36619.0
2020-01-30 15:30:00,135.77,136.36,135.63,136.1,81921.0,123.8821,124.4205,123.7544,124.1832,81921.0
2020-01-31 09:30:00,135.02,135.02,133.18,133.24,25935.0,123.1978,123.1978,121.5189,121.5737,25935.0
2020-01-31 10:00:00,133.04,133.2,132.34,132.69,25018.0,121.3912,121.5372,120.7525,121.0718,25018.0
2020-01-31 10:30:00,132.73,132.82,132.41,132.66,29990.0,121.1083,121.1904,120.8163,121.0444,29990.0
2020-01-31 11:00:00,132.69,132.75,132.03,132.03,22068.0,121.0718,121.1266,120.4696,120.4696,22068.0
2020-01-31 11:30:00,131.96,132.27,131.51,132.27,18399.0,120.4057,120.6886,119.9951,120.6886,18399.0
2020-01-31 12:00:00,132.26,132.26,131.77,131.91,16398.0,120.6795,120.6795,120.2324,120.3601,16398.0
2020-01-31 12:30:00,131.8,131.85,130.9,131.21,13124.0,120.2597,120.3054,119.4385,119.7214,13124.0
2020-01-31 13:00:00,131.32,131.4,130.8,130.93,14025.0,119.8218,119.8948,119.3473,119.4659,14025.0
2020-01-31 13:30:00,130.9,131.44,130.66,131.44,15721.0,119.4385,119.9313,119.2196,119.9313,15721.0
2020-01-31 14:00:00,131.49,131.88,131.49,131.81,21399.0,119.9769,120.3327,119.9769,120.2689,21399.0
2020-01-31 14:30:00,131.78,132.13,131.44,131.81,26371.0,120.2415,120.5609,119.9313,120.2689,26371.0
2020-01-31 15:00:00,131.76,131.81,131.19,131.24,29527.0,120.2232,120.2689,119.7032,119.7488,29527.0
2020-01-31 15:30:00,131.22,131.46,130.96,131.21,144059.0,119.7305,119.9495,119.4933,119.7214,144059.0
2020-02-03 09:30:00,132.05,133.36,131.85,132.38,17493.0,120.4879,121.6832,120.3054,120.789,17493.0
2020-02-03 10:00:00,132.55,132.7,131.93,132.61,20428.0,120.9441,121.0809,120.3784,120.9988,20428.0
2020-02-03 10:30:00,132.61,133.14,132.61,133.02,16771.0,120.9988,121.4824,120.9988,121.3729,16771.0
2020-02-03 11:00:00,133.06,133.52,133.01,133.36,10704.0,121.4094,121.8291,121.3638,121.6832,10704.0
2020-02-03 11:30:00,133.31,133.33,132.67,132.88,15202.0,121.6375,121.6558,121.0536,121.2452,15202.0
2020-02-03 12:00:00,132.93,133.08,132.74,133.05,9373.0,121.2908,121.4277,121.1174,121.4003,9373.0
2020-02-03 12:30:00,133.04,133.66,132.91,133.66,12739.0,121.3912,121.9569,121.2726,121.9569,12739.0
2020-02-03 13:00:00,133.66,133.87,133.53,133.68,10013.0,121.9569,122.1485,121.8383,121.9751,10013.0
2020-02-03 13:30:00,133.64,133.64,133.29,133.51,16082.0,121.9386,121.9386,121.6193,121.82,16082.0
2020-02-03 14:00:00,133.53,133.53,133.22,133.38,15740.0,121.8383,121.8383,121.5554,121.7014,15740.0
2020-02-03 14:30:00,133.38,134.21,133.37,133.9,30517.0,121.7014,122.4587,121.6923,122.1759,30517.0
2020-02-03 15:00:00,133.97,134.46,133.95,134.46,36622.0,122.2397,122.6868,122.2215,122.6868,36622.0
2020-02-03 15:30:00,134.49,134.49,133.62,133.97,98052.0,122.7142,122.7142,121.9204,122.2397,98052.0
2020-02-04 09:30:00,135.31,137.76,135.31,136.78,38212.0,123.4624,125.6979,123.4624,124.8037,38212.0
2020-02-04 10:00:00,137.06,137.06,136.35,136.89,35293.0,125.0592,125.0592,124.4114,124.9041,35293.0
2020-02-04 10:30:00,136.88,137.35,136.67,136.75,13510.0,124.8949,125.3238,124.7033,124.7763,13510.0
2020-02-04 11:00:00,136.67,136.94,136.42,136.94,19280.0,124.7033,124.9497,124.4752,124.9497,19280.0
2020-02-04 11:30:00,136.93,137.14,136.5,136.68,12564.0,124.9406,125.1322,124.5482,124.7125,12564.0
2020-02-04 12:00:00,136.72,137.79,136.53,137.3,41185.0,124.749,125.7253,124.5756,125.2782,41185.0
2020-02-04 12:30:00,137.28,137.29,136.77,136.86,9714.0,125.2599,125.269,124.7946,124.8767,9714.0
2020-02-04 13:00:00,136.94,137.07,136.79,136.99,8463.0,124.9497,125.0683,124.8128,124.9953,8463.0
2020-02-04 13:30:00,136.96,137.22,136.95,137.19,8726.0,124.9679,125.2052,124.9588,125.1778,8726.0
2020-02-04 14:00:00,137.18,137.3,136.9,137.0,16420.0,125.1687,125.2782,124.9132,125.0044,16420.0
2020-02-04 14:30:00,136.9,137.59,136.75,137.45,21524.0,124.9132,125.5428,124.7763,125.415,21524.0
2020-02-04 15:00:00,137.42,137.84,137.37,137.37,36567.0,125.3877,125.7709,125.342,125.342,36567.0
2020-02-04 15:30:00,137.34,137.57,136.85,136.89,124000.0,125.3147,125.5245,124.8676,124.9041,124000.0
2020-02-05 09:30:00,138.36,139.45,138.25,139.35,22195.0,126.2454,127.2399,126.145,127.1487,22195.0
2020-02-05 10:00:00,139.19,139.79,138.66,138.9,33413.0,127.0027,127.5501,126.5191,126.7381,33413.0
2020-02-05 10:30:00,138.9,139.41,138.68,139.3,26394.0,126.7381,127.2034,126.5373,127.1031,26394.0
2020-02-05 11:00:00,139.29,139.58,139.24,139.53,10247.0,127.0939,127.3585,127.0483,127.3129,10247.0
2020-02-05 11:30:00,139.6,139.6,139.2,139.36,12476.0,127.3768,127.3768,127.0118,127.1578,12476.0
2020-02-05 12:00:00,139.39,139.59,139.23,139.47,11664.0,127.1852,127.3677,127.0392,127.2582,11664.0
2020-02-05 12:30:00,139.5,139.54,139.32,139.5,9389.0,127.2855,127.322,127.1213,127.2855,9389.0
2020-02-05 13:00:00,139.47,139.72,139.43,139.71,14081.0,127.2582,127.4863,127.2217,127.4772,14081.0
2020-02-05 13:30:00,139.72,139.79,139.52,139.71,19472.0,127.4863,127.5501,127.3038,127.4772,19472.0
2020-02-05 14:00:00,139.72,139.92,139.54,139.67,17886.0,127.4863,127.6688,127.322,127.4407,17886.0
2020-02-05 14:30:00,139.66,139.71,139.43,139.7,32144.0,127.4315,127.4772,127.2217,127.468,32144.0
2020-02-05 15:00:00,139.69,139.96,139.4,139.78,34487.0,127.4589,127.7053,127.1943,127.541,34487.0
2020-02-05 15:30:00,139.77,140.21,139.52,140.12,130146.0,127.5319,127.9334,127.3038,127.8513,130146.0
2020-02-06 09:30:00,140.64,141.09,139.0,139.58,21308.0,128.3257,128.7363,126.8293,127.3585,21308.0
2020-02-06 10:00:00,139.61,139.71,138.94,139.04,8908.0,127.3859,127.4772,126.7746,126.8658,8908.0
2020-02-06 10:30:00,139.03,139.03,138.47,138.49,7902.0,126.8567,126.8567,126.3457,126.364,7902.0
2020-02-06 11:00:00,138.41,138.83,138.36,138.45,6324.0,126.291,126.6742,126.2454,126.3275,6324.0
2020-02-06 11:30:00,138.29,138.81,138.14,138.26,7279.0,126.1815,126.656,126.0446,126.1541,7279.0
2020-02-06 12:00:00,138.44,138.82,138.43,138.75,8981.0,126.3184,126.6651,126.3092,126.6012,8981.0
2020-02-06 12:30:00,138.76,138.78,138.28,138.32,4577.0,126.6103,126.6286,126.1724,126.2089,4577.0
2020-02-06 13:00:00,138.2,138.54,138.2,138.4,7657.0,126.0994,126.4096,126.0994,126.2819,7657.0
2020-02-06 13:30:00,138.39,138.43,138.14,138.4,7867.0,126.2727,126.3092,126.0446,126.2819,7867.0
2020-02-06 14:00:00,138.38,138.73,138.31,138.73,8125.0,126.2636,126.583,126.1997,126.583,8125.0
2020-02-06 14:30:00,138.76,138.92,138.54,138.88,8598.0,126.6103,126.7563,126.4096,126.7198,8598.0
2020-02-06 15:00:00,138.83,138.85,138.64,138.65,16843.0,126.6742,126.6925,126.5008,126.51,16843.0
2020-02-06 15:30:00,138.7,139.19,138.7,138.87,83343.0,126.5556,127.0027,126.5556,126.7107,83343.0
2020-02-07 09:30:00,137.84,138.4,137.02,137.11,9799.0,125.7709,126.2819,125.0227,125.1048,9799.0
2020-02-07 10:00:00,137.24,137.26,136.32,136.54,7302.0,125.2234,125.2417,124.384,124.5847,7302.0
2020-02-07 10:30:00,136.47,136.58,136.12,136.25,8407.0,124.5208,124.6212,124.2015,124.3201,8407.0
2020-02-07 11:00:00,136.09,136.61,136.03,136.57,10452.0,124.1741,124.6486,124.1194,124.6121,10452.0
2020-02-07 11:30:00,136.59,136.61,135.85,135.87,8004.0,124.6303,124.6486,123.9551,123.9734,8004.0
2020-02-07 12:00:00,135.85,136.49,135.8,136.25,7312.0,123.9551,124.5391,123.9095,124.3201,7312.0
2020-02-07 12:30:00,136.15,136.2,135.73,136.14,12680.0,124.2289,124.2745,123.8456,124.2197,12680.0
2020-02-07 13:00:00,136.11,136.25,135.9,136.0,7204.0,124.1924,124.3201,124.0008,124.092,7204.0
2020-02-07 13:30:00,136.03,136.08,135.74,135.8,7921.0,124.1194,124.165,123.8548,123.9095,7921.0
2020-02-07 14:00:00,135.66,135.97,135.65,135.97,8880.0,123.7818,124.0646,123.7726,124.0646,8880.0
2020-02-07 14:30:00,135.92,136.38,135.92,136.38,5655.0,124.019,124.4387,124.019,124.4387,5655.0
2020-02-07 15:00:00,136.37,136.7,136.34,136.66,9218.0,124.4296,124.7307,124.4022,124.6942,9218.0
2020-02-07 15:30:00,136.57,136.84,136.08,136.23,60737.0,124.6121,124.8584,124.165,124.3019,60737.0
2020-02-10 09:30:00,135.49,136.02,135.17,135.86,9954.0,123.6267,124.1102,123.3347,123.9643,9954.0
2020-02-10 10:00:00,135.96,136.32,135.77,136.05,4918.0,124.0555,124.384,123.8821,124.1376,4918.0
2020-02-10 10:30:00,135.97,136.09,135.74,135.93,6188.0,124.0646,124.1741,123.8548,124.0281,6188.0
2020-02-10 11:00:00,135.99,136.57,135.98,136.17,10390.0,124.0829,124.6121,124.0737,124.2471,10390.0
2020-02-10 11:30:00,136.2,136.23,135.95,136.12,3612.0,124.2745,124.3019,124.0464,124.2015,3612.0
2020-02-10 12:00:00,136.09,136.4,136.08,136.4,2431.0,124.1741,124.457,124.165,124.457,2431.0
2020-02-10 12:30:00,136.31,136.57,136.29,136.36,3910.0,124.3749,124.6121,124.3566,124.4205,3910.0
2020-02-10 13:00:00,136.36,136.47,136.33,136.33,3212.0,124.4205,124.5208,124.3931,124.3931,3212.0
2020-02-10 13:30:00,136.38,136.54,136.3,136.54,3935.0,124.4387,124.5847,124.3657,124.5847,3935.0
2020-02-10 14:00:00,136.4,136.41,136.19,136.31,3350.0,124.457,124.4661,124.2654,124.3749,3350.0
2020-02-10 14:30:00,136.29,136.5,136.23,136.5,3717.0,124.3566,124.5482,124.3019,124.5482,3717.0
2020-02-10 15:00:00,136.5,136.74,136.49,136.56,4038.0,124.5482,124.7672,124.5391,124.603,4038.0
2020-02-10 15:30:00,136.46,136.69,136.27,136.61,30401.0,124.5117,124.7216,124.3384,124.6486,30401.0
2020-02-11 09:30:00,137.16,137.47,136.5,137.24,8279.0,125.1504,125.4333,124.5482,125.2234,8279.0
2020-02-11 10:00:00,137.45,138.39,137.45,137.94,6795.0,125.415,126.2727,125.415,125.8621,6795.0
2020-02-11 10:30:00,137.92,138.04,137.68,137.78,10872.0,125.8439,125.9534,125.6249,125.7161,10872.0
2020-02-11 11:00:00,137.78,137.82,137.41,137.73,7172.0,125.7161,125.7526,125.3785,125.6705,7172.0
2020-02-11 11:30:00,137.73,138.0,137.62,137.96,7264.0,125.6705,125.9169,125.5702,125.8804,7264.0
2020-02-11 12:00:00,137.84,138.05,137.82,138.05,7403.0,125.7709,125.9625,125.7526,125.9625,7403.0
2020-02-11 12:30:00,138.04,138.2,137.99,138.09,3340.0,125.9534,126.0994,125.9078,125.999,3340.0
2020-02-11 13:00:00,138.12,138.14,137.88,138.01,4090.0,126.0264,126.0446,125.8074,125.926,4090.0
2020-02-11 13:30:00,138.03,138.1,137.87,137.91,5067.0,125.9443,126.0081,125.7983,125.8348,5067.0
2020-02-11 14:00:00,137.94,137.94,137.39,137.53,7492.0,125.8621,125.8621,125.3603,125.488,7492.0
2020-02-11 14:30:00,137.57,138.08,137.57,137.82,6213.0,125.5245,125.9899,125.5245,125.7526,6213.0
2020-02-11 15:00:00,137.87,137.91,137.56,137.87,13273.0,125.7983,125.8348,125.5154,125.7983,13273.0
2020-02-11 15:30:00,137.89,138.05,137.61,137.63,46107.0,125.8165,125.9625,125.561,125.5793,46107.0
2020-02-12 09:30:00,138.06,138.63,138.0,138.23,11175.0,125.9716,126.4917,125.9169,126.1267,11175.0
2020-02-12 10:00:00,138.35,138.35,137.85,138.22,11091.0,126.2362,126.2362,125.78,126.1176,11091.0
2020-02-12 10:30:00,138.34,138.9,138.3,138.86,8316.0,126.2271,126.7381,126.1906,126.7016,8316.0
2020-02-12 11:00:00,138.89,139.07,138.84,139.07,5787.0,126.729,126.8932,126.6833,126.8932,5787.0
2020-02-12 11:30:00,139.12,139.15,138.92,139.0,7315.0,126.9388,126.9662,126.7563,126.8293,7315.0
2020-02-12 12:00:00,139.12,139.18,138.92,139.18,6748.0,126.9388,126.9936,126.7563,126.9936,6748.0
2020-02-12 12:30:00,139.22,139.43,139.16,139.27,6550.0,127.0301,127.2217,126.9753,127.0757,6550.0
2020-02-12 13:00:00,139.24,139.32,139.0,139.06,11771.0,127.0483,127.1213,126.8293,126.8841,11771.0
2020-02-12 13:30:00,138.94,139.11,138.83,138.91,3200.0,126.7746,126.9297,126.6742,126.7472,3200.0
2020-02-12 14:00:00,138.9,139.03,138.82,138.85,3463.0,126.7381,126.8567,126.6651,126.6925,3463.0
2020-02-12 14:30:00,138.85,139.18,138.85,139.03,8454.0,126.6925,126.9936,126.6925,126.8567,8454.0
2020-02-12 15:00:00,139.06,139.17,138.96,139.0,8992.0,126.8841,126.9844,126.7928,126.8293,8992.0
2020-02-12 15:30:00,139.02,141.0,138.96,139.83,426816.0,126.8476,128.6542,126.7928,127.5866,426816.0
2020-02-13 09:30:00,139.3,139.51,137.86,137.86,20833.0,127.1031,127.2947,125.7891,125.7891,20833.0
2020-02-13 10:00:00,137.76,137.99,137.1,137.54,16721.0,125.6979,125.9078,125.0957,125.4972,16721.0
2020-02-13 10:30:00,137.5,138.31,137.49,138.05,7575.0,125.4607,126.1997,125.4515,125.9625,7575.0
2020-02-13 11:00:00,138.06,138.3,137.89,138.22,10048.0,125.9716,126.1906,125.8165,126.1176,10048.0
2020-02-13 11:30:00,138.17,138.23,138.01,138.12,11289.0,126.072,126.1267,125.926,126.0264,11289.0
2020-02-13 12:00:00,138.13,138.27,138.0,138.2,13708.0,126.0355,126.1632,125.9169,126.0994,13708.0
2020-02-13 12:30:00,138.19,138.22,137.94,137.94,6628.0,126.0902,126.1176,125.8621,125.8621,6628.0
2020-02-13 13:00:00,137.95,137.95,137.47,137.83,5102.0,125.8713,125.8713,125.4333,125.7618,5102.0
2020-02-13 13:30:00,137.88,138.02,137.85,137.85,5729.0,125.8074,125.9351,125.78,125.78,5729.0
2020-02-13 14:00:00,137.82,138.16,137.79,138.04,7553.0,125.7526,126.0629,125.7253,125.9534,7553.0
2020-02-13 14:30:00,138.03,138.11,137.76,137.85,9394.0,125.9443,126.0172,125.6979,125.78,9394.0
2020-02-13 15:00:00,137.87,138.06,137.64,138.05,17236.0,125.7983,125.9716,125.5884,125.9625,17236.0
2020-02-13 15:30:00,138.06,138.39,137.78,138.15,51343.0,125.9716,126.2727,125.7161,126.0537,51343.0
2020-02-14 09:30:00,138.01,138.5,137.83,138.2,6735.0,125.926,126.3731,125.7618,126.0994,6735.0
2020-02-14 10:00:00,138.27,138.76,138.26,138.26,2792.0,126.1632,126.6103,126.1541,126.1541,2792.0
2020-02-14 10:30:00,138.41,138.66,138.17,138.18,9754.0,126.291,126.5191,126.072,126.0811,9754.0
2020-02-14 11:00:00,138.21,138.3,138.02,138.08,6577.0,126.1085,126.1906,125.9351,125.9899,6577.0
2020-02-14 11:30:00,138.16,138.2,137.5,137.5,8736.0,126.0629,126.0994,125.4607,125.4607,8736.0
2020-02-14 12:00:00,137.44,137.73,137.36,137.36,14965.0,125.4059,125.6705,125.3329,125.3329,14965.0
2020-02-14 12:30:00,137.38,137.61,137.19,137.55,7539.0,125.3512,125.561,125.1778,125.5063,7539.0
2020-02-14 13:00:00,137.63,137.71,137.16,137.71,10332.0,125.5793,125.6523,125.1504,125.6523,10332.0
2020-02-14 13:30:00,137.77,137.89,137.62,137.77,6080.0,125.707,125.8165,125.5702,125.707,6080.0
2020-02-14 14:00:00,137.79,138.12,137.5,138.11,13874.0,125.7253,126.0264,125.4607,126.0172,13874.0
2020-02-14 14:30:00,138.01,138.13,137.85,137.86,6729.0,125.926,126.0355,125.78,125.7891,6729.0
2020-02-14 15:00:00,137.86,138.06,137.81,138.04,7633.0,125.7891,125.9716,125.7435,125.9534,7633.0
2020-02-14 15:30:00,138.03,138.26,137.92,138.12,54144.0,125.9443,126.1541,125.8439,126.0264,54144.0
2020-02-18 09:30:00,137.75,138.1,137.0,137.22,13776.0,125.6888,126.0081,125.0044,125.2052,13776.0
2020-02-18 10:00:00,137.14,137.22,136.2,136.2,10412.0,125.1322,125.2052,124.2745,124.2745,10412.0
2020-02-18 10:30:00,136.27,136.89,136.18,136.76,13357.0,124.3384,124.9041,124.2562,124.7855,13357.0
2020-02-18 11:00:00,136.76,136.8,136.18,136.39,11073.0,124.7855,124.822,124.2562,124.4478,11073.0
2020-02-18 11:30:00,136.37,136.43,135.79,135.88,6942.0,124.4296,124.4843,123.9004,123.9825,6942.0
2020-02-18 12:00:00,135.95,136.4,135.91,136.12,7419.0,124.0464,124.457,124.0099,124.2015,7419.0
2020-02-18 12:30:00,136.28,136.49,136.16,136.37,5454.0,124.3475,124.5391,124.238,124.4296,5454.0
2020-02-18 13:00:00,136.37,136.58,136.37,136.5,7992.0,124.4296,124.6212,124.4296,124.5482,7992.0
2020-02-18 13:30:00,136.45,136.45,136.15,136.26,5377.0,124.5026,124.5026,124.2289,124.3292,5377.0
2020-02-18 14:00:00,136.24,136.4,135.96,136.39,14168.0,124.311,124.457,124.0555,124.4478,14168.0
2020-02-18 14:30:00,136.32,136.32,135.79,135.79,20727.0,124.384,124.384,123.9004,123.9004,20727.0
2020-02-18 15:00:00,135.84,135.91,135.3,135.58,27794.0,123.946,124.0099,123.4533,123.7088,27794.0
2020-02-18 15:30:00,135.59,136.11,135.45,136.01,67306.0,123.7179,124.1924,123.5902,124.1011,67306.0
2020-02-19 09:30:00,136.16,137.08,135.74,136.62,32319.0,124.238,125.0774,123.8548,124.6577,32319.0
2020-02-19 10:00:00,136.55,136.85,136.21,136.21,8152.0,124.5938,124.8676,124.2836,124.2836,8152.0
2020-02-19 10:30:00,136.29,136.67,136.2,136.46,14344.0,124.3566,124.7033,124.2745,124.5117,14344.0
2020-02-19 11:00:00,136.36,136.8,136.36,136.66,6367.0,124.4205,124.822,124.4205,124.6942,6367.0
2020-02-19 11:30:00,136.66,136.72,136.37,136.55,11375.0,124.6942,124.749,124.4296,124.5938,11375.0
2020-02-19 12:00:00,136.47,136.54,136.28,136.33,15639.0,124.5208,124.5847,124.3475,124.3931,15639.0
2020-02-19 12:30:00,136.37,136.76,136.37,136.57,7857.0,124.4296,124.7855,124.4296,124.6121,7857.0
2020-02-19 13:00:00,136.51,137.14,136.51,137.09,24864.0,124.5573,125.1322,124.5573,125.0866,24864.0
2020-02-19 13:30:00,137.18,137.23,136.97,137.12,14566.0,125.1687,125.2143,124.9771,125.1139,14566.0
2020-02-19 14:00:00,137.16,137.38,136.85,136.99,53906.0,125.1504,125.3512,124.8676,124.9953,53906.0
2020-02-19 14:30:00,137.0,137.12,136.82,136.9,40885.0,125.0044,125.1139,124.8402,124.9132,40885.0
2020-02-19 15:00:00,136.88,137.01,136.61,136.65,18873.0,124.8949,125.0136,124.6486,124.6851,18873.0
2020-02-19 15:30:00,136.65,137.0,136.62,136.73,70101.0,124.6851,125.0044,124.6577,124.7581,70101.0
2020-02-20 09:30:00,136.13,136.86,136.13,136.72,5900.0,124.2106,124.8767,124.2106,124.749,5900.0
2020-02-20 10:00:00,136.81,137.17,136.43,137.13,10029.0,124.8311,125.1596,124.4843,125.1231,10029.0
2020-02-20 10:30:00,137.24,137.39,136.92,137.02,6180.0,125.2234,125.3603,124.9314,125.0227,6180.0
2020-02-20 11:00:00,136.96,137.1,136.4,136.4,19301.0,124.9679,125.0957,124.457,124.457,19301.0
2020-02-20 11:30:00,136.5,136.54,135.64,136.44,5451.0,124.5482,124.5847,123.7635,124.4935,5451.0
2020-02-20 12:00:00,136.25,136.25,135.86,135.86,4735.0,124.3201,124.3201,123.9643,123.9643,4735.0
2020-02-20 12:30:00,135.95,136.34,135.76,136.34,3781.0,124.0464,124.4022,123.873,124.4022,3781.0
2020-02-20 13:00:00,136.26,136.7,136.22,136.69,3661.0,124.3292,124.7307,124.2927,124.7216,3661.0
2020-02-20 13:30:00,136.74,136.74,136.35,136.36,2900.0,124.7672,124.7672,124.4114,124.4205,2900.0
2020-02-20 14:00:00,136.45,136.88,136.36,136.65,7248.0,124.5026,124.8949,124.4205,124.6851,7248.0
2020-02-20 14:30:00,136.8,136.86,136.51,136.55,2598.0,124.822,124.8767,124.5573,124.5938,2598.0
2020-02-20 15:00:00,136.59,136.59,136.19,136.51,7423.0,124.6303,124.6303,124.2654,124.5573,7423.0
2020-02-20 15:30:00,136.47,136.94,136.4,136.77,35029.0,124.5208,124.9497,124.457,124.7946,35029.0
2020-02-21 09:30:00,135.95,135.95,134.7,135.66,29492.0,124.0464,124.0464,122.9058,123.7818,29492.0
2020-02-21 10:00:00,135.72,136.1,135.13,135.33,7823.0,123.8365,124.1832,123.2982,123.4807,7823.0
2020-02-21 10:30:00,135.35,135.53,135.2,135.43,7146.0,123.4989,123.6632,123.362,123.5719,7146.0
2020-02-21 11:00:00,135.4,135.42,135.12,135.31,4404.0,123.5445,123.5628,123.289,123.4624,4404.0
2020-02-21 11:30:00,135.22,135.36,134.75,134.75,6822.0,123.3803,123.508,122.9514,122.9514,6822.0
2020-02-21 12:00:00,134.81,135.03,134.4,134.66,12745.0,123.0062,123.2069,122.6321,122.8693,12745.0
2020-02-21 12:30:00,134.65,134.65,134.2,134.25,8237.0,122.8602,122.8602,122.4496,122.4952,8237.0
2020-02-21 13:00:00,134.25,134.3,133.91,134.0,12950.0,122.4952,122.5408,122.185,122.2671,12950.0
2020-02-21 13:30:00,134.0,134.23,133.94,134.04,15388.0,122.2671,122.477,122.2124,122.3036,15388.0
2020-02-21 14:00:00,134.05,134.16,133.72,134.02,15037.0,122.3127,122.4131,122.0116,122.2854,15037.0
2020-02-21 14:30:00,134.02,134.17,133.89,133.97,13333.0,122.2854,122.4222,122.1667,122.2397,13333.0
2020-02-21 15:00:00,133.97,134.03,133.68,133.7,26305.0,122.2397,122.2945,121.9751,121.9934,26305.0
2020-02-21 15:30:00,133.71,133.98,133.45,133.95,92807.0,122.0025,122.2489,121.7653,122.2215,92807.0
2020-02-24 09:30:00,129.99,129.99,128.01,128.31,37306.0,118.6082,118.6082,116.8016,117.0753,37306.0
2020-02-24 10:00:00,128.27,128.67,127.74,127.81,38564.0,117.0388,117.4038,116.5552,116.6191,38564.0
2020-02-24 10:30:00,127.81,128.59,127.77,128.46,32093.0,116.6191,117.3308,116.5826,117.2122,32093.0
2020-02-24 11:00:00,128.44,128.83,128.12,128.39,22882.0,117.1939,117.5498,116.902,117.1483,22882.0
2020-02-24 11:30:00,128.39,128.59,127.49,127.51,39093.0,117.1483,117.3308,116.3271,116.3454,39093.0
2020-02-24 12:00:00,127.55,127.65,127.25,127.25,76274.0,116.3819,116.4731,116.1081,116.1081,76274.0
2020-02-24 12:30:00,127.2,127.66,127.1,127.13,12123.0,116.0625,116.4822,115.9713,115.9986,12123.0
2020-02-24 13:00:00,127.11,127.22,126.73,127.21,14458.0,115.9804,116.0808,115.6337,116.0716,14458.0
2020-02-24 13:30:00,127.21,127.68,127.15,127.68,17134.0,116.0716,116.5005,116.0169,116.5005,17134.0
2020-02-24 14:00:00,127.74,127.96,127.32,127.86,20113.0,116.5552,116.756,116.172,116.6647,20113.0
2020-02-24 14:30:00,127.82,128.39,127.6,128.25,17332.0,116.6282,117.1483,116.4275,117.0206,17332.0
2020-02-24 15:00:00,128.26,128.35,127.69,128.03,36468.0,117.0297,117.1118,116.5096,116.8198,36468.0
2020-02-24 15:30:00,128.01,128.13,127.38,127.41,134099.0,116.8016,116.9111,116.2268,116.2541,134099.0
2020-02-25 09:30:00,127.87,127.87,125.86,126.45,21129.0,116.6739,116.6739,114.8398,115.3782,21129.0
2020-02-25 10:00:00,126.3,126.89,125.26,125.29,19609.0,115.2413,115.7797,114.2924,114.3198,19609.0
2020-02-25 10:30:00,125.44,125.83,124.64,124.96,22966.0,114.4566,114.8125,113.7267,114.0186,22966.0
2020-02-25 11:00:00,125.12,125.63,124.63,125.04,18853.0,114.1646,114.63,113.7175,114.0916,18853.0
2020-02-25 11:30:00,125.04,125.21,124.57,124.78,20404.0,114.0916,114.2468,113.6628,113.8544,20404.0
2020-02-25 12:00:00,124.77,124.85,124.08,124.26,19364.0,113.8453,113.9183,113.2157,113.3799,19364.0
2020-02-25 12:30:00,124.39,124.75,123.85,123.97,18678.0,113.4986,113.827,113.0058,113.1153,18678.0
2020-02-25 13:00:00,123.9,124.32,123.64,123.73,16337.0,113.0515,113.4347,112.8142,112.8963,16337.0
2020-02-25 13:30:00,123.54,123.61,122.79,122.79,21695.0,112.723,112.7869,112.0386,112.0386,21695.0
2020-02-25 14:00:00,122.7,122.76,121.53,121.53,18943.0,111.9565,112.0113,110.889,110.889,18943.0
2020-02-25 14:30:00,121.49,122.72,121.26,122.62,38063.0,110.8525,111.9748,110.6426,111.8835,38063.0
2020-02-25 15:00:00,122.65,123.05,121.67,122.0,61502.0,111.9109,112.2759,111.0167,111.3178,61502.0
2020-02-25 15:30:00,121.96,121.96,121.23,121.56,227316.0,111.2813,111.2813,110.6152,110.9163,227316.0
2020-02-26 09:30:00,122.65,123.97,122.29,123.22,40142.0,111.9109,113.1153,111.5824,112.431,40142.0
2020-02-26 10:00:00,123.32,124.06,123.11,123.44,85761.0,112.5222,113.1974,112.3306,112.6317,85761.0
2020-02-26 10:30:00,123.56,123.98,123.46,123.58,10602.0,112.7412,113.1245,112.65,112.7595,10602.0
2020-02-26 11:00:00,123.63,124.26,123.26,124.26,6917.0,112.8051,113.3799,112.4675,113.3799,6917.0
2020-02-26 11:30:00,124.25,124.25,123.38,123.57,20786.0,113.3708,113.3708,112.577,112.7504,20786.0
2020-02-26 12:00:00,123.52,123.52,122.61,122.65,15342.0,112.7047,112.7047,111.8744,111.9109,15342.0
2020-02-26 12:30:00,122.74,122.99,122.36,122.58,52725.0,111.993,112.2211,111.6463,111.847,52725.0
2020-02-26 13:00:00,122.59,122.76,122.09,122.27,44285.0,111.8562,112.0113,111.3999,111.5642,44285.0
2020-02-26 13:30:00,122.21,122.21,120.94,121.05,23620.0,111.5094,111.5094,110.3506,110.451,23620.0
2020-02-26 14:00:00,120.99,121.48,120.86,121.14,34374.0,110.3963,110.8434,110.2776,110.5331,34374.0
2020-02-26 14:30:00,121.14,121.43,120.59,120.66,49010.0,110.5331,110.7977,110.0313,110.0952,49010.0
2020-02-26 15:00:00,120.67,121.22,120.17,120.29,34081.0,110.1043,110.6061,109.6481,109.7575,34081.0
2020-02-26 15:30:00,120.33,120.53,119.83,119.85,109293.0,109.794,109.9765,109.3378,109.3561,109293.0
2020-02-27 09:30:00,117.1,117.71,116.0,116.26,19018.0,106.8469,107.4034,105.8432,106.0804,19018.0
2020-02-27 10:00:00,116.15,116.53,115.5,116.04,28254.0,105.98,106.3268,105.387,105.8797,28254.0
2020-02-27 10:30:00,116.1,117.73,115.47,117.73,15330.0,105.9344,107.4217,105.3596,107.4217,15330.0
2020-02-27 11:00:00,117.88,119.0,117.8,118.74,31123.0,107.5586,108.5805,107.4856,108.3433,31123.0
2020-02-27 11:30:00,118.58,119.0,118.27,118.62,33797.0,108.1973,108.5805,107.9144,108.2338,33797.0
2020-02-27 12:00:00,118.71,120.38,118.68,119.63,31803.0,108.3159,109.8397,108.2885,109.1553,31803.0
2020-02-27 12:30:00,119.62,120.37,119.62,119.63,16927.0,109.1462,109.8305,109.1462,109.1553,16927.0
2020-02-27 13:00:00,119.47,120.09,118.92,119.0,15417.0,109.0093,109.5751,108.5075,108.5805,15417.0
2020-02-27 13:30:00,119.03,119.14,117.47,117.96,19232.0,108.6079,108.7082,107.1845,107.6316,19232.0
2020-02-27 14:00:00,117.78,118.48,117.51,118.44,25792.0,107.4673,108.106,107.221,108.0695,25792.0
2020-02-27 14:30:00,118.33,118.33,117.73,117.87,41511.0,107.9692,107.9692,107.4217,107.5494,41511.0
2020-02-27 15:00:00,117.88,117.99,117.04,117.07,31204.0,107.5586,107.6589,106.7921,106.8195,31204.0
2020-02-27 15:30:00,117.09,117.09,115.08,115.12,117630.0,106.8377,106.8377,105.0037,105.0402,117630.0
2020-02-28 09:30:00,111.51,113.79,111.03,111.12,44423.0,101.7463,103.8267,101.3083,101.3905,44423.0
2020-02-28 10:00:00,111.13,112.7,110.69,111.78,34815.0,101.3996,102.8321,100.9981,101.9927,34815.0
2020-02-28 10:30:00,111.7,113.06,111.37,112.58,27921.0,101.9197,103.1606,101.6186,102.7226,27921.0
2020-02-28 11:00:00,112.58,112.92,111.56,112.89,34447.0,102.7226,103.0329,101.7919,103.0055,34447.0
2020-02-28 11:30:00,112.89,114.53,112.86,113.53,49298.0,103.0055,104.5019,102.9781,103.5894,49298.0
2020-02-28 12:00:00,113.6,114.22,112.72,114.09,24029.0,103.6533,104.219,102.8504,104.1004,24029.0
2020-02-28 12:30:00,114.46,115.33,114.24,115.21,35833.0,104.438,105.2318,104.2373,105.1223,35833.0
2020-02-28 13:00:00,115.33,115.37,113.79,113.84,23467.0,105.2318,105.2683,103.8267,103.8723,23467.0
2020-02-28 13:30:00,113.63,113.63,112.24,113.29,19443.0,103.6807,103.6807,102.4124,103.3705,19443.0
2020-02-28 14:00:00,113.31,113.31,112.13,112.93,30743.0,103.3887,103.3887,102.312,103.042,30743.0
2020-02-28 14:30:00,112.92,114.04,112.71,113.33,33243.0,103.0329,104.0548,102.8412,103.407,33243.0
2020-02-28 15:00:00,113.34,113.47,111.79,111.79,27407.0,103.4161,103.5347,102.0018,102.0018,27407.0
2020-02-28 15:30:00,111.8,114.43,111.2,114.32,139861.0,102.0109,104.4106,101.4635,104.3103,139861.0
2020-03-02 09:30:00,115.06,117.04,113.7,113.93,30032.0,104.9855,106.7921,103.7446,103.9544,30032.0
2020-03-02 10:00:00,113.82,114.64,112.72,114.52,17299.0,103.8541,104.6023,102.8504,104.4928,17299.0
2020-03-02 10:30:00,114.6,116.29,114.22,115.72,24542.0,104.5658,106.1078,104.219,105.5877,24542.0
2020-03-02 11:00:00,115.85,117.45,115.85,116.93,36638.0,105.7063,107.1662,105.7063,106.6917,36638.0
2020-03-02 11:30:00,116.92,117.55,116.67,117.24,21815.0,106.6826,107.2575,106.4545,106.9746,21815.0
2020-03-02 12:00:00,117.24,117.38,116.12,116.69,24959.0,106.9746,107.1023,105.9527,106.4728,24959.0
2020-03-02 12:30:00,116.64,116.88,116.09,116.11,36097.0,106.4271,106.6461,105.9253,105.9435,36097.0
2020-03-02 13:00:00,116.22,116.37,115.3,115.47,31592.0,106.0439,106.1808,105.2045,105.3596,31592.0
2020-03-02 13:30:00,115.55,116.24,115.38,116.24,20797.0,105.4326,106.0622,105.2775,106.0622,20797.0
2020-03-02 14:00:00,116.22,116.73,116.15,116.34,23672.0,106.0439,106.5093,105.98,106.1534,23672.0
2020-03-02 14:30:00,116.44,116.59,115.48,115.87,31234.0,106.2446,106.3815,105.3687,105.7246,31234.0
2020-03-02 15:00:00,115.83,117.44,115.82,117.25,49668.0,105.6881,107.1571,105.6789,106.9837,49668.0
2020-03-02 15:30:00,117.26,120.05,117.19,120.04,150287.0,106.9929,109.5386,106.929,109.5294,150287.0
2020-03-03 09:30:00,119.19,119.56,118.26,118.79,20423.0,109.2886,109.6279,108.4359,108.9218,20423.0
2020-03-03 10:00:00,118.89,121.97,118.89,120.33,25119.0,109.0135,111.8377,109.0135,110.3339,25119.0
2020-03-03 10:30:00,120.41,122.14,120.11,122.14,33876.0,110.4072,111.9935,110.1322,111.9935,33876.0
2020-03-03 11:00:00,122.1,122.33,118.94,119.47,44951.0,111.9569,112.1677,109.0594,109.5453,44951.0
2020-03-03 11:30:00,119.44,120.71,119.29,120.48,13697.0,109.5178,110.6823,109.3803,110.4714,13697.0
2020-03-03 12:00:00,120.22,120.88,120.16,120.5,21837.0,110.233,110.8382,110.178,110.4898,21837.0
2020-03-03 12:30:00,120.38,120.98,120.19,120.53,58954.0,110.3797,110.9299,110.2055,110.5173,58954.0
2020-03-03 13:00:00,120.32,120.32,119.02,119.28,22420.0,110.3247,110.3247,109.1327,109.3711,22420.0
2020-03-03 13:30:00,119.31,119.43,118.28,118.55,60272.0,109.3986,109.5087,108.4542,108.7018,60272.0
2020-03-03 14:00:00,118.61,118.64,116.79,117.84,42317.0,108.7568,108.7843,107.088,108.0507,42317.0
2020-03-03 14:30:00,117.84,118.3,116.9,117.92,15831.0,108.0507,108.4725,107.1888,108.1241,15831.0
2020-03-03 15:00:00,118.13,119.6,118.07,119.46,28729.0,108.3167,109.6645,108.2616,109.5362,28729.0
2020-03-03 15:30:00,119.39,119.39,117.37,117.85,80802.0,109.472,109.472,107.6198,108.0599,80802.0
2020-03-04 09:30:00,119.75,121.35,118.71,118.95,20946.0,109.8021,111.2692,108.8485,109.0685,20946.0
2020-03-04 10:00:00,119.12,119.72,118.52,119.03,12096.0,109.2244,109.7746,108.6743,109.1419,12096.0
2020-03-04 10:30:00,118.94,118.94,117.67,117.87,19478.0,109.0594,109.0594,107.8949,108.0783,19478.0
2020-03-04 11:00:00,117.89,118.68,117.54,118.62,30659.0,108.0966,108.821,107.7757,108.7659,30659.0
2020-03-04 11:30:00,118.62,118.62,117.13,117.97,40620.0,108.7659,108.7659,107.3997,108.1699,40620.0
2020-03-04 12:00:00,118.08,118.6,117.8,118.6,8608.0,108.2708,108.7476,108.0141,108.7476,8608.0
2020-03-04 12:30:00,118.61,118.93,118.12,118.9,7693.0,108.7568,109.0502,108.3075,109.0227,7693.0
2020-03-04 13:00:00,118.9,119.53,118.9,119.47,6923.0,109.0227,109.6004,109.0227,109.5453,6923.0
2020-03-04 13:30:00,119.47,119.74,119.14,119.19,9048.0,109.5453,109.7929,109.2427,109.2886,9048.0
2020-03-04 14:00:00,119.32,119.61,118.95,119.39,17407.0,109.4078,109.6737,109.0685,109.472,17407.0
2020-03-04 14:30:00,119.54,119.61,118.91,119.61,27785.0,109.6095,109.6737,109.0319,109.6737,27785.0
2020-03-04 15:00:00,119.61,120.33,119.53,120.29,11347.0,109.6737,110.3339,109.6004,110.2972,11347.0
2020-03-04 15:30:00,120.41,121.84,120.4,121.69,88643.0,110.4072,111.7185,110.3981,111.5809,88643.0
2020-03-05 09:30:00,117.16,118.29,116.79,118.23,24692.0,107.4272,108.4634,107.088,108.4083,24692.0
2020-03-05 10:00:00,118.23,119.84,118.23,119.63,43677.0,108.4083,109.8846,108.4083,109.692,43677.0
2020-03-05 10:30:00,119.43,120.04,119.32,119.96,64206.0,109.5087,110.068,109.4078,109.9946,64206.0
2020-03-05 11:00:00,120.03,120.88,119.95,120.27,29932.0,110.0588,110.8382,109.9855,110.2789,29932.0
2020-03-05 11:30:00,120.16,120.46,119.23,119.56,29209.0,110.178,110.4531,109.3253,109.6279,29209.0
2020-03-05 12:00:00,119.62,119.88,118.84,119.34,33766.0,109.6829,109.9213,108.9677,109.4261,33766.0
2020-03-05 12:30:00,119.39,119.63,117.88,118.27,28169.0,109.472,109.692,108.0874,108.445,28169.0
2020-03-05 13:00:00,118.29,118.6,117.86,118.52,199322.0,108.4634,108.7476,108.0691,108.6743,199322.0
2020-03-05 13:30:00,118.43,118.89,118.27,118.55,16761.0,108.5917,109.0135,108.445,108.7018,16761.0
2020-03-05 14:00:00,118.48,118.78,118.04,118.35,36514.0,108.6376,108.9127,108.2341,108.5184,36514.0
2020-03-05 14:30:00,118.33,119.25,118.22,119.06,79830.0,108.5,109.3436,108.3992,109.1694,79830.0
2020-03-05 15:00:00,118.97,118.99,118.08,118.47,32700.0,109.0869,109.1052,108.2708,108.6284,32700.0
2020-03-05 15:30:00,118.48,119.4,118.34,119.18,108578.0,108.6376,109.4812,108.5092,109.2794,108578.0
2020-03-06 09:30:00,115.43,118.41,115.43,117.98,51603.0,105.8409,108.5734,105.8409,108.1791,51603.0
2020-03-06 10:00:00,117.58,119.64,117.57,119.24,40154.0,107.8123,109.7012,107.8032,109.3344,40154.0
2020-03-06 10:30:00,119.65,120.95,119.36,120.86,39299.0,109.7104,110.9024,109.4445,110.8199,39299.0
2020-03-06 11:00:00,120.85,120.9,119.38,119.38,33353.0,110.8107,110.8565,109.4628,109.4628,33353.0
2020-03-06 11:30:00,119.56,119.86,118.79,118.82,28083.0,109.6279,109.9029,108.9218,108.9493,28083.0
2020-03-06 12:00:00,118.65,119.12,118.11,118.73,32770.0,108.7935,109.2244,108.2983,108.8668,32770.0
2020-03-06 12:30:00,118.88,120.12,118.88,119.32,11382.0,109.0043,110.1413,109.0043,109.4078,11382.0
2020-03-06 13:00:00,119.34,120.23,119.23,119.64,13763.0,109.4261,110.2422,109.3253,109.7012,13763.0
2020-03-06 13:30:00,119.58,119.79,118.69,118.87,15857.0,109.6462,109.8388,108.8301,108.9952,15857.0
2020-03-06 14:00:00,118.86,118.86,118.15,118.53,18171.0,108.986,108.986,108.335,108.6834,18171.0
2020-03-06 14:30:00,118.44,118.44,117.38,117.93,34712.0,108.6009,108.6009,107.629,108.1333,34712.0
2020-03-06 15:00:00,117.8,118.72,117.25,118.39,46484.0,108.0141,108.8576,107.5098,108.5551,46484.0
2020-03-06 15:30:00,118.28,121.55,118.24,120.81,140979.0,108.4542,111.4525,108.4175,110.774,140979.0
2020-03-09 09:30:00,114.02,117.15,112.61,116.1,21931.0,104.5481,107.4181,103.2552,106.4553,21931.0
2020-03-09 10:00:00,115.3,117.06,114.37,116.84,57412.0,105.7217,107.3355,104.869,107.1338,57412.0
2020-03-09 10:30:00,116.95,118.03,113.95,114.26,89135.0,107.2347,108.225,104.4839,104.7681,89135.0
2020-03-09 11:00:00,114.26,115.52,113.77,115.0,75216.0,104.7681,105.9235,104.3188,105.4467,75216.0
2020-03-09 11:30:00,114.97,117.53,114.6,116.9,54973.0,105.4192,107.7665,105.0799,107.1888,54973.0
2020-03-09 12:00:00,116.85,117.62,116.41,117.05,31175.0,107.143,107.849,106.7395,107.3264,31175.0
2020-03-09 12:30:00,116.9,116.9,115.47,116.25,29453.0,107.1888,107.1888,105.8776,106.5928,29453.0
2020-03-09 13:00:00,116.3,116.5,115.46,115.64,16613.0,106.6387,106.8221,105.8685,106.0335,16613.0
2020-03-09 13:30:00,115.59,115.59,114.51,115.15,20671.0,105.9877,105.9877,104.9974,105.5842,20671.0
2020-03-09 14:00:00,115.27,115.64,114.4,114.92,34214.0,105.6942,106.0335,104.8965,105.3733,34214.0
2020-03-09 14:30:00,114.77,115.93,114.17,115.49,32992.0,105.2358,106.2994,104.6856,105.896,32992.0
2020-03-09 15:00:00,115.5,116.85,115.17,116.35,51950.0,105.9051,107.143,105.6025,106.6845,51950.0
2020-03-09 15:30:00,116.34,116.9,115.37,115.37,159392.0,106.6754,107.1888,105.7859,105.7859,159392.0
2020-03-10 09:30:00,118.83,119.07,116.67,118.2,29938.0,108.9585,109.1786,106.9779,108.3808,29938.0
2020-03-10 10:00:00,118.24,119.2,117.26,117.39,49745.0,108.4175,109.2978,107.5189,107.6381,49745.0
2020-03-10 10:30:00,117.3,117.73,116.87,117.15,26539.0,107.5556,107.9499,107.1613,107.4181,26539.0
2020-03-10 11:00:00,117.07,117.3,114.9,114.9,36075.0,107.3447,107.5556,105.355,105.355,36075.0
2020-03-10 11:30:00,114.92,116.16,114.55,115.4,32243.0,105.3733,106.5103,105.0341,105.8134,32243.0
2020-03-10 12:00:00,115.34,116.93,115.34,115.4,21962.0,105.7584,107.2163,105.7584,105.8134,21962.0
2020-03-10 12:30:00,115.38,115.59,114.25,115.13,25325.0,105.7951,105.9877,104.759,105.5659,25325.0
2020-03-10 13:00:00,115.03,116.51,114.45,115.8,28744.0,105.4742,106.8312,104.9424,106.1802,28744.0
2020-03-10 13:30:00,115.82,116.13,114.07,114.48,31177.0,106.1985,106.4828,104.5939,104.9699,31177.0
2020-03-10 14:00:00,114.23,115.76,114.14,115.76,36115.0,104.7406,106.1435,104.6581,106.1435,36115.0
2020-03-10 14:30:00,115.66,117.74,115.47,117.36,24150.0,106.0518,107.9591,105.8776,107.6106,24150.0
2020-03-10 15:00:00,117.43,119.4,117.36,118.68,26018.0,107.6748,109.4812,107.6106,108.821,26018.0
2020-03-10 15:30:00,118.57,120.67,118.05,120.35,166967.0,108.7201,110.6456,108.2433,110.3522,166967.0
2020-03-11 09:30:00,116.73,117.39,114.03,114.75,31055.0,107.033,107.6381,104.5572,105.2174,31055.0
2020-03-11 10:00:00,114.61,116.1,114.35,115.26,21293.0,105.0891,106.4553,104.8507,105.6851,21293.0
2020-03-11 10:30:00,114.83,115.26,113.83,114.15,21658.0,105.2908,105.6851,104.3739,104.6673,21658.0
2020-03-11 11:00:00,114.19,115.22,114.09,114.83,30558.0,104.704,105.6484,104.6123,105.2908,30558.0
2020-03-11 11:30:00,114.86,115.57,114.59,115.28,24967.0,105.3183,105.9693,105.0707,105.7034,24967.0
2020-03-11 12:00:00,115.34,116.04,115.0,115.3,18489.0,105.7584,106.4003,105.4467,105.7217,18489.0
2020-03-11 12:30:00,115.42,115.5,113.63,113.91,19410.0,105.8318,105.9051,104.1905,104.4472,19410.0
2020-03-11 13:00:00,113.86,114.47,113.16,114.17,23939.0,104.4014,104.9607,103.7595,104.6856,23939.0
2020-03-11 13:30:00,114.38,114.55,113.65,113.92,202641.0,104.8782,105.0341,104.2088,104.4564,202641.0
2020-03-11 14:00:00,113.85,114.1,112.34,112.41,28740.0,104.3922,104.6214,103.0076,103.0718,28740.0
2020-03-11 14:30:00,112.47,113.39,111.86,112.21,21825.0,103.1268,103.9704,102.5675,102.8884,21825.0
2020-03-11 15:00:00,112.14,112.35,110.93,111.49,41228.0,102.8243,103.0168,101.7148,102.2283,41228.0
2020-03-11 15:30:00,111.49,111.69,110.4,110.86,184672.0,102.2283,102.4116,101.2288,101.6506,184672.0
2020-03-12 09:30:00,104.42,105.96,100.2,105.94,40040.0,95.7456,97.1576,91.8761,97.1393,40040.0
2020-03-12 10:00:00,105.41,105.41,103.55,103.83,44259.0,96.6533,96.6533,94.9478,95.2046,44259.0
2020-03-12 10:30:00,103.62,104.4,103.09,104.28,27839.0,95.012,95.7272,94.5261,95.6172,27839.0
2020-03-12 11:00:00,104.45,106.25,103.88,103.97,64671.0,95.7731,97.4236,95.2504,95.333,64671.0
2020-03-12 11:30:00,104.09,104.39,102.29,102.29,23826.0,95.443,95.7181,93.7925,93.7925,23826.0
2020-03-12 12:00:00,102.39,103.81,101.84,103.64,28437.0,93.8842,95.1862,93.3799,95.0304,28437.0
2020-03-12 12:30:00,103.64,105.33,102.63,105.04,19723.0,95.0304,96.58,94.1043,96.3141,19723.0
2020-03-12 13:00:00,105.68,108.08,104.53,105.03,26183.0,96.9009,99.1015,95.8464,96.3049,26183.0
2020-03-12 13:30:00,105.03,105.32,102.87,105.04,74039.0,96.3049,96.5708,94.3243,96.3141,74039.0
2020-03-12 14:00:00,105.05,105.24,103.07,103.85,103152.0,96.3232,96.4975,94.5077,95.2229,103152.0
2020-03-12 14:30:00,103.84,104.87,103.0,103.04,21132.0,95.2138,96.1582,94.4435,94.4802,21132.0
2020-03-12 15:00:00,102.93,103.96,102.35,102.89,43085.0,94.3794,95.3238,93.8475,94.3427,43085.0
2020-03-12 15:30:00,102.9,106.03,102.86,104.22,230388.0,94.3518,97.2218,94.3152,95.5622,230388.0
2020-03-13 09:30:00,109.43,110.43,104.13,104.9,31897.0,100.3394,101.2563,95.4797,96.1857,31897.0
2020-03-13 10:00:00,105.15,108.98,105.15,107.62,9118.0,96.4149,99.9268,96.4149,98.6797,9118.0
2020-03-13 10:30:00,107.41,107.47,104.26,104.32,19420.0,98.4872,98.5422,95.5989,95.6539,19420.0
2020-03-13 11:00:00,104.44,104.73,102.91,102.91,16515.0,95.7639,96.0298,94.361,94.361,16515.0
2020-03-13 11:30:00,102.86,103.18,99.96,100.69,18649.0,94.3152,94.6086,91.6561,92.3254,18649.0
2020-03-13 12:00:00,101.02,102.28,100.75,101.48,22903.0,92.628,93.7834,92.3805,93.0498,22903.0
2020-03-13 12:30:00,101.6,104.63,101.6,104.28,13458.0,93.1598,95.9381,93.1598,95.6172,13458.0
2020-03-13 13:00:00,103.83,104.72,102.63,104.49,12655.0,95.2046,96.0207,94.1043,95.8098,12655.0
2020-03-13 13:30:00,104.93,105.57,103.99,104.46,15228.0,96.2132,96.8,95.3513,95.7823,15228.0
2020-03-13 14:00:00,104.57,104.57,102.13,102.19,12745.0,95.8831,95.8831,93.6458,93.7008,12745.0
2020-03-13 14:30:00,102.05,102.59,101.03,102.59,21120.0,93.5725,94.0676,92.6372,94.0676,21120.0
2020-03-13 15:00:00,102.61,103.08,101.39,102.34,24007.0,94.0859,94.5169,92.9673,93.8384,24007.0
2020-03-13 15:30:00,102.46,106.08,99.34,106.08,185411.0,93.9484,97.2677,91.0876,97.2677,185411.0
2020-03-16 09:30:00,93.5,101.93,93.5,100.69,20486.0,85.7327,93.4624,85.7327,92.3254,20486.0
2020-03-16 10:00:00,101.14,101.14,95.32,97.9,30643.0,92.7381,92.7381,87.4015,89.7672,30643.0
2020-03-16 10:30:00,97.51,102.96,97.49,101.02,33302.0,89.4096,94.4069,89.3913,92.628,33302.0
2020-03-16 11:00:00,101.32,104.05,101.32,103.2,35365.0,92.9031,95.4063,92.9031,94.6269,35365.0
2020-03-16 11:30:00,103.56,103.56,101.07,102.01,22062.0,94.957,94.957,92.6739,93.5358,22062.0
2020-03-16 12:00:00,102.36,103.06,99.06,99.19,23788.0,93.8567,94.4986,90.8308,90.95,23788.0
2020-03-16 12:30:00,99.03,100.5,98.17,99.06,26429.0,90.8033,92.1512,90.0148,90.8308,26429.0
2020-03-16 13:00:00,99.03,100.36,98.65,99.09,25231.0,90.8033,92.0228,90.4549,90.8584,25231.0
2020-03-16 13:30:00,99.08,99.22,97.96,98.64,19273.0,90.8492,90.9776,89.8222,90.4457,19273.0
2020-03-16 14:00:00,98.38,98.64,97.11,98.12,18631.0,90.2073,90.4457,89.0428,89.9689,18631.0
2020-03-16 14:30:00,98.22,100.97,98.21,100.49,27428.0,90.0606,92.5822,90.0515,92.1421,27428.0
2020-03-16 15:00:00,100.29,100.91,98.46,98.47,36224.0,91.9587,92.5272,90.2807,90.2899,36224.0
2020-03-16 15:30:00,98.27,99.28,97.01,97.01,121458.0,90.1065,91.0326,88.9511,88.9511,121458.0
2020-03-17 09:30:00,99.34,100.56,95.85,96.94,37663.0,91.0876,92.2062,87.8875,88.887,37663.0
2020-03-17 10:00:00,96.99,99.28,96.16,98.96,27007.0,88.9328,91.0326,88.1718,90.7392,27007.0
2020-03-17 10:30:00,99.33,99.71,97.71,97.79,42649.0,91.0784,91.4268,89.593,89.6663,42649.0
2020-03-17 11:00:00,97.39,100.61,97.37,100.24,13852.0,89.2996,92.2521,89.2812,91.9128,13852.0
2020-03-17 11:30:00,100.28,102.07,99.79,101.79,13521.0,91.9495,93.5908,91.5002,93.3341,13521.0
2020-03-17 12:00:00,102.1,104.43,101.8,102.31,20707.0,93.6183,95.7547,93.3432,93.8109,20707.0
2020-03-17 12:30:00,102.45,103.12,101.45,102.05,20531.0,93.9392,94.5536,93.0223,93.5725,20531.0
2020-03-17 13:00:00,102.38,102.73,100.48,100.92,22349.0,93.875,94.196,92.1329,92.5363,22349.0
2020-03-17 13:30:00,100.86,102.76,100.63,102.37,17249.0,92.4813,94.2235,92.2704,93.8659,17249.0
2020-03-17 14:00:00,102.13,105.93,102.13,105.93,28605.0,93.6458,97.1301,93.6458,97.1301,28605.0
2020-03-17 14:30:00,105.92,106.33,103.56,104.11,26252.0,97.121,97.4969,94.957,95.4613,26252.0
2020-03-17 15:00:00,104.08,104.95,102.84,103.13,34120.0,95.4338,96.2315,94.2968,94.5627,34120.0
2020-03-17 15:30:00,103.3,107.96,103.17,106.88,129026.0,94.7186,98.9915,94.5994,98.0012,129026.0
2020-03-18 09:30:00,97.74,104.37,97.74,103.32,26148.0,89.6205,95.6997,89.6205,94.737,26148.0
2020-03-18 10:00:00,103.08,104.72,101.56,103.32,31481.0,94.5169,96.0207,93.1232,94.737,31481.0
2020-03-18 10:30:00,104.04,104.07,99.34,99.9,24492.0,95.3971,95.4247,91.0876,91.6011,24492.0
2020-03-18 11:00:00,99.9,103.47,98.35,102.81,31861.0,91.6011,94.8745,90.1798,94.2693,31861.0
2020-03-18 11:30:00,102.82,104.12,101.21,103.44,26352.0,94.2785,95.4705,92.8022,94.847,26352.0
2020-03-18 12:00:00,103.25,104.55,102.28,104.53,18742.0,94.6728,95.8648,93.7834,95.8464,18742.0
2020-03-18 12:30:00,104.44,104.5,102.25,102.34,18493.0,95.7639,95.8189,93.7558,93.8384,18493.0
2020-03-18 13:00:00,98.25,102.57,98.25,102.38,16179.0,90.0881,94.0493,90.0881,93.875,16179.0
2020-03-18 13:30:00,102.09,102.28,98.96,99.48,29024.0,93.6091,93.7834,90.7392,91.216,29024.0
2020-03-18 14:00:00,99.25,101.09,97.83,98.3,29695.0,91.0051,92.6922,89.703,90.134,29695.0
2020-03-18 14:30:00,98.2,100.39,97.59,100.06,31368.0,90.0423,92.0504,89.483,91.7478,31368.0
2020-03-18 15:00:00,100.25,101.22,98.55,99.63,38598.0,91.922,92.8114,90.3632,91.3535,38598.0
2020-03-18 15:30:00,99.85,105.85,99.74,105.46,122184.0,91.5552,97.0568,91.4544,96.6992,122184.0
2020-03-19 09:30:00,104.45,104.45,101.59,104.22,23635.0,95.7731,95.7731,93.1507,95.5622,23635.0
2020-03-19 10:00:00,104.1,105.72,102.03,102.69,11626.0,95.4522,96.9376,93.5541,94.1593,11626.0
2020-03-19 10:30:00,103.41,103.63,99.77,100.11,26804.0,94.8195,95.0212,91.4819,91.7936,26804.0
2020-03-19 11:00:00,98.66,100.8,97.09,100.25,18139.0,90.4641,92.4263,89.0245,91.922,18139.0
2020-03-19 11:30:00,100.16,101.68,99.57,100.73,26495.0,91.8395,93.2332,91.2985,92.3621,26495.0
2020-03-19 12:00:00,100.73,100.84,97.83,98.56,21593.0,92.3621,92.463,89.703,90.3724,21593.0
2020-03-19 12:30:00,98.79,103.21,98.79,102.09,13166.0,90.5833,94.6361,90.5833,93.6091,13166.0
2020-03-19 13:00:00,102.35,103.22,101.22,102.32,36522.0,93.8475,94.6453,92.8114,93.82,36522.0
2020-03-19 13:30:00,102.11,104.78,101.01,103.04,24606.0,93.6275,96.0757,92.6189,94.4802,24606.0
2020-03-19 14:00:00,103.04,104.31,101.55,103.42,22172.0,94.4802,95.6447,93.114,94.8286,22172.0
2020-03-19 14:30:00,103.29,104.65,100.16,102.27,16882.0,94.7094,95.9565,91.8395,93.7742,16882.0
2020-03-19 15:00:00,103.54,104.31,100.78,103.56,32711.0,94.9387,95.6447,92.408,94.957,32711.0
2020-03-19 15:30:00,103.76,105.17,100.72,103.06,111847.0,95.1404,96.4333,92.3529,94.4986,111847.0
2020-03-20 09:30:00,103.41,103.41,96.22,98.55,112112.0,94.8195,94.8195,88.2268,90.3632,112112.0
2020-03-20 10:00:00,99.0,101.46,97.81,100.53,15350.0,90.7758,93.0315,89.6847,92.1787,15350.0
2020-03-20 10:30:00,100.12,102.39,99.52,100.34,24734.0,91.8028,93.8842,91.2526,92.0045,24734.0
2020-03-20 11:00:00,100.51,101.57,95.51,96.62,29764.0,92.1604,93.1323,87.5758,88.5935,29764.0
2020-03-20 11:30:00,97.0,97.4,93.57,94.99,24054.0,88.942,89.3087,85.7969,87.0989,24054.0
2020-03-20 12:00:00,94.79,96.17,93.65,93.81,21008.0,86.9156,88.1809,85.8703,86.017,21008.0
2020-03-20 12:30:00,94.28,95.76,93.38,94.93,19264.0,86.4479,87.805,85.6227,87.0439,19264.0
2020-03-20 13:00:00,95.02,95.74,94.33,95.17,22160.0,87.1265,87.7866,86.4938,87.264,22160.0
2020-03-20 13:30:00,95.15,95.93,94.57,95.09,26923.0,87.2457,87.9609,86.7138,87.1906,26923.0
2020-03-20 14:00:00,95.52,96.02,90.42,90.54,33546.0,87.5849,88.0434,82.9086,83.0186,33546.0
2020-03-20 14:30:00,90.31,91.52,89.24,90.68,55819.0,82.8077,83.9172,81.8266,83.147,55819.0
2020-03-20 15:00:00,90.48,92.69,89.6,92.38,55354.0,82.9636,84.99,82.1567,84.7058,55354.0
2020-03-20 15:30:00,91.92,93.1,88.01,90.8,135956.0,84.284,85.366,80.6988,83.257,135956.0
2020-03-23 09:30:00,89.6,90.11,86.69,88.42,24106.0,82.1567,82.6243,79.4885,81.0747,24106.0
2020-03-23 10:00:00,88.49,89.54,87.12,87.82,31330.0,81.1389,82.1017,79.8827,80.5246,31330.0
2020-03-23 10:30:00,87.82,88.25,86.36,86.63,40488.0,80.5246,80.9189,79.1859,79.4334,40488.0
2020-03-23 11:00:00,86.9,86.9,83.91,84.58,28295.0,79.681,79.681,76.9394,77.5537,28295.0
2020-03-23 11:30:00,84.18,84.77,82.44,83.61,27833.0,77.187,77.7279,75.5915,76.6643,27833.0
2020-03-23 12:00:00,83.62,84.64,82.67,84.48,21864.0,76.6735,77.6087,75.8024,77.462,21864.0
2020-03-23 12:30:00,84.45,86.32,84.01,84.83,20099.0,77.4345,79.1492,77.0311,77.783,20099.0
2020-03-23 13:00:00,84.84,86.12,83.82,83.82,29623.0,77.7921,78.9658,76.8569,76.8569,29623.0
2020-03-23 13:30:00,83.8,85.47,82.12,83.12,31234.0,76.8385,78.3698,75.2981,76.215,31234.0
2020-03-23 14:00:00,83.44,83.44,80.17,81.68,41568.0,76.5084,76.5084,73.5101,74.8946,41568.0
2020-03-23 14:30:00,81.81,82.27,80.24,80.57,39033.0,75.0138,75.4356,73.5743,73.8769,39033.0
2020-03-23 15:00:00,80.66,80.97,77.48,77.8,61684.0,73.9594,74.2436,71.0435,71.337,61684.0
2020-03-23 15:30:00,78.02,80.27,76.96,78.73,177120.0,71.5387,73.6018,70.5667,72.1897,177120.0
2020-03-24 09:30:00,82.47,84.73,81.07,82.97,33604.0,75.619,77.6913,74.3353,76.0775,33604.0
2020-03-24 10:00:00,82.98,85.62,82.39,85.62,29433.0,76.0866,78.5073,75.5457,78.5073,29433.0
2020-03-24 10:30:00,85.27,86.83,84.88,86.37,39761.0,78.1864,79.6168,77.8288,79.195,39761.0
2020-03-24 11:00:00,86.39,88.94,86.32,87.84,39118.0,79.2134,81.5515,79.1492,80.5429,39118.0
2020-03-24 11:30:00,87.86,89.12,87.52,89.12,31086.0,80.5613,81.7166,80.2495,81.7166,31086.0
2020-03-24 12:00:00,89.49,94.5,89.39,92.52,35864.0,82.0558,86.6497,81.9642,84.8341,35864.0
2020-03-24 12:30:00,92.59,92.97,90.9,90.99,38339.0,84.8983,85.2468,83.3487,83.4312,38339.0
2020-03-24 13:00:00,90.99,91.71,90.18,91.59,30210.0,83.4312,84.0914,82.6885,83.9814,30210.0
2020-03-24 13:30:00,91.6,92.15,89.51,89.98,39724.0,83.9906,84.4949,82.0742,82.5051,39724.0
2020-03-24 14:00:00,89.98,92.12,89.1,91.72,28165.0,82.5051,84.4674,81.6982,84.1006,28165.0
2020-03-24 14:30:00,91.73,94.5,91.66,94.49,37103.0,84.1098,86.6497,84.0456,86.6405,37103.0
2020-03-24 15:00:00,94.47,95.96,93.8,95.95,50291.0,86.6221,87.9884,86.0078,87.9792,50291.0
2020-03-24 15:30:00,95.23,98.95,94.05,96.75,210858.0,87.319,90.73,86.237,88.7127,210858.0
2020-03-25 09:30:00,96.27,99.95,93.28,94.23,37372.0,88.2726,91.6469,85.531,86.4021,37372.0
2020-03-25 10:00:00,94.51,96.57,93.29,94.44,41387.0,86.6588,88.5477,85.5402,86.5946,41387.0
2020-03-25 10:30:00,94.43,96.59,94.07,96.16,36528.0,86.5855,88.566,86.2554,88.1718,36528.0
2020-03-25 11:00:00,96.01,96.88,94.89,96.29,38656.0,88.0342,88.8319,87.0073,88.291,38656.0
2020-03-25 11:30:00,96.06,96.98,94.68,95.11,37989.0,88.0801,88.9236,86.8147,87.209,37989.0
2020-03-25 12:00:00,94.81,96.99,94.28,96.31,32548.0,86.9339,88.9328,86.4479,88.3093,32548.0
2020-03-25 12:30:00,96.3,98.0,95.46,96.05,42229.0,88.3001,89.8589,87.5299,88.0709,42229.0
2020-03-25 13:00:00,96.58,98.56,95.63,97.59,26141.0,88.5569,90.3724,87.6858,89.483,26141.0
2020-03-25 13:30:00,97.6,98.54,95.5,96.09,57458.0,89.4921,90.354,87.5666,88.1076,57458.0
2020-03-25 14:00:00,96.27,98.31,94.99,97.1,20969.0,88.2726,90.1431,87.0989,89.0337,20969.0
2020-03-25 14:30:00,97.02,97.55,95.34,96.22,40589.0,88.9603,89.4463,87.4199,88.2268,40589.0
2020-03-25 15:00:00,96.31,98.19,95.7,97.95,73097.0,88.3093,90.0331,87.75,89.8131,73097.0
2020-03-25 15:30:00,97.75,99.84,95.6,97.91,260856.0,89.6297,91.546,87.6583,89.7764,260856.0
2020-03-26 09:30:00,98.72,107.24,98.13,105.52,55533.0,90.5191,98.3313,89.9781,96.7542,55533.0
2020-03-26 10:00:00,105.17,105.48,100.85,101.98,37225.0,96.4333,96.7175,92.4721,93.5083,37225.0
2020-03-26 10:30:00,102.0,104.13,101.69,103.53,40053.0,93.5266,95.4797,93.2424,94.9295,40053.0
2020-03-26 11:00:00,103.66,103.66,101.8,102.39,20458.0,95.0487,95.0487,93.3432,93.8842,20458.0
2020-03-26 11:30:00,102.47,103.65,100.59,102.74,31183.0,93.9576,95.0395,92.2337,94.2051,31183.0
2020-03-26 12:00:00,102.31,102.46,101.03,101.99,11564.0,93.8109,93.9484,92.6372,93.5174,11564.0
2020-03-26 12:30:00,102.42,102.67,100.56,102.03,12192.0,93.9117,94.141,92.2062,93.5541,12192.0
2020-03-26 13:00:00,101.98,102.93,99.8,100.54,12479.0,93.5083,94.3794,91.5094,92.1879,12479.0
2020-03-26 13:30:00,100.48,101.62,99.73,100.78,19482.0,92.1329,93.1782,91.4452,92.408,19482.0
2020-03-26 14:00:00,101.17,101.41,99.89,101.11,19350.0,92.7656,92.9856,91.5919,92.7105,19350.0
2020-03-26 14:30:00,101.34,102.77,101.34,102.34,12010.0,92.9214,94.2326,92.9214,93.8384,12010.0
2020-03-26 15:00:00,102.58,102.81,101.12,102.31,21268.0,94.0584,94.2693,92.7197,93.8109,21268.0
2020-03-26 15:30:00,102.27,103.16,99.84,101.92,91325.0,93.7742,94.5902,91.546,93.4533,91325.0
2020-03-27 09:30:00,98.35,100.2,96.96,100.2,29238.0,90.1798,91.8761,88.9053,91.8761,29238.0
2020-03-27 10:00:00,100.39,100.43,98.18,98.92,21397.0,92.0504,92.087,90.0239,90.7025,21397.0
2020-03-27 10:30:00,98.74,99.73,98.01,99.73,19342.0,90.5374,91.4452,89.8681,91.4452,19342.0
2020-03-27 11:00:00,99.81,100.41,98.17,98.17,7502.0,91.5185,92.0687,90.0148,90.0148,7502.0
2020-03-27 11:30:00,98.3,99.3,96.76,96.98,20680.0,90.134,91.0509,88.7219,88.9236,20680.0
2020-03-27 12:00:00,96.92,97.86,96.92,97.56,6608.0,88.8686,89.7305,88.8686,89.4555,6608.0
2020-03-27 12:30:00,97.38,98.83,97.22,97.66,13422.0,89.2904,90.62,89.1437,89.5471,13422.0
2020-03-27 13:00:00,97.77,100.62,97.73,99.42,26376.0,89.648,92.2613,89.6113,91.1609,26376.0
2020-03-27 13:30:00,99.93,100.86,99.55,99.55,18817.0,91.6286,92.4813,91.2801,91.2801,18817.0
2020-03-27 14:00:00,99.39,99.71,98.31,99.48,12746.0,91.1334,91.4268,90.1431,91.216,12746.0
2020-03-27 14:30:00,99.39,100.43,99.04,100.16,19303.0,91.1334,92.087,90.8125,91.8395,19303.0
2020-03-27 15:00:00,100.52,102.3,100.08,101.62,26358.0,92.1696,93.8017,91.7661,93.1782,26358.0
2020-03-27 15:30:00,101.64,101.91,99.89,100.43,114325.0,93.1965,93.4441,91.5919,92.087,114325.0
2020-03-30 09:30:00,100.97,103.16,97.63,99.87,26222.0,92.5822,94.5902,89.5196,91.5736,26222.0
2020-03-30 10:00:00,99.93,102.78,99.92,101.81,13308.0,91.6286,94.2418,91.6194,93.3524,13308.0
2020-03-30 10:30:00,101.48,102.05,100.53,100.54,12000.0,93.0498,93.5725,92.1787,92.1879,12000.0
2020-03-30 11:00:00,100.48,102.9,100.48,102.16,14861.0,92.1329,94.3518,92.1329,93.6733,14861.0
2020-03-30 11:30:00,102.25,103.26,102.06,102.9,47317.0,93.7558,94.6819,93.5816,94.3518,47317.0
2020-03-30 12:00:00,102.66,103.79,102.37,103.2,16137.0,94.1318,95.1679,93.8659,94.6269,16137.0
2020-03-30 12:30:00,103.14,104.84,102.93,104.07,24222.0,94.5719,96.1307,94.3794,95.4247,24222.0
2020-03-30 13:00:00,103.95,103.95,102.81,102.83,11017.0,95.3146,95.3146,94.2693,94.2877,11017.0
2020-03-30 13:30:00,102.85,103.86,102.0,103.37,20989.0,94.306,95.2321,93.5266,94.7828,20989.0
2020-03-30 14:00:00,103.2,104.37,103.0,104.2,26238.0,94.6269,95.6997,94.4435,95.5439,26238.0
2020-03-30 14:30:00,104.12,104.68,103.63,104.09,20057.0,95.4705,95.984,95.0212,95.443,20057.0
2020-03-30 15:00:00,104.29,104.75,103.48,103.79,16862.0,95.6264,96.0482,94.8837,95.1679,16862.0
2020-03-30 15:30:00,103.79,105.09,102.88,104.76,106080.0,95.1679,96.3599,94.3335,96.0573,106080.0
2020-03-31 09:30:00,102.96,104.45,101.03,103.51,31631.0,94.4069,95.7731,92.6372,94.9112,31631.0
2020-03-31 10:00:00,103.04,103.57,101.37,101.45,23663.0,94.4802,94.9662,92.9489,93.0223,23663.0
2020-03-31 10:30:00,101.44,102.82,100.94,102.0,29745.0,93.0131,94.2785,92.5547,93.5266,29745.0
2020-03-31 11:00:00,102.09,102.74,101.88,102.42,21315.0,93.6091,94.2051,93.4166,93.9117,21315.0
2020-03-31 11:30:00,102.38,102.73,101.91,102.55,23382.0,93.875,94.196,93.4441,94.0309,23382.0
2020-03-31 12:00:00,102.43,103.08,102.02,102.64,27383.0,93.9209,94.5169,93.5449,94.1134,27383.0
2020-03-31 12:30:00,102.58,102.72,101.9,102.07,25534.0,94.0584,94.1868,93.4349,93.5908,25534.0
2020-03-31 13:00:00,102.04,102.73,101.82,102.08,30575.0,93.5633,94.196,93.3616,93.6,30575.0
2020-03-31 13:30:00,102.09,102.75,101.84,102.4,29019.0,93.6091,94.2143,93.3799,93.8934,29019.0
2020-03-31 14:00:00,102.38,102.72,101.9,102.45,25266.0,93.875,94.1868,93.4349,93.9392,25266.0
2020-03-31 14:30:00,102.46,103.12,101.88,102.09,27595.0,93.9484,94.5536,93.4166,93.6091,27595.0
2020-03-31 15:00:00,102.17,102.39,101.87,102.07,58966.0,93.6825,93.8842,93.4074,93.5908,58966.0
2020-03-31 15:30:00,102.13,103.29,101.46,101.87,182454.0,93.6458,94.7094,93.0315,93.4074,182454.0
2020-04-01 09:30:00,98.02,99.84,96.09,96.14,20217.0,89.8772,91.546,88.1076,88.1534,20217.0
2020-04-01 10:00:00,96.56,98.83,96.3,98.35,29115.0,88.5385,90.62,88.3001,90.1798,29115.0
2020-04-01 10:30:00,98.34,99.06,97.86,98.04,26653.0,90.1707,90.8308,89.7305,89.8956,26653.0
2020-04-01 11:00:00,98.21,99.44,98.21,98.88,33186.0,90.0515,91.1793,90.0515,90.6658,33186.0
2020-04-01 11:30:00,98.88,99.33,98.71,98.91,31190.0,90.6658,91.0784,90.5099,90.6933,31190.0
2020-04-01 12:00:00,98.9,99.47,97.83,98.08,25545.0,90.6841,91.2068,89.703,89.9323,25545.0
2020-04-01 12:30:00,98.12,98.23,96.96,97.08,15554.0,89.9689,90.0698,88.9053,89.0153,15554.0
2020-04-01 13:00:00,97.21,97.72,96.05,97.06,19478.0,89.1345,89.6022,88.0709,88.997,19478.0
2020-04-01 13:30:00,97.07,98.38,96.58,97.93,21429.0,89.0062,90.2073,88.5569,89.7947,21429.0
2020-04-01 14:00:00,97.89,98.18,97.12,97.31,31605.0,89.758,90.0239,89.052,89.2262,31605.0
2020-04-01 14:30:00,97.2,97.72,96.58,96.66,23588.0,89.1254,89.6022,88.5569,88.6302,23588.0
2020-04-01 15:00:00,96.72,97.29,96.07,96.07,20321.0,88.6852,89.2079,88.0892,88.0892,20321.0
2020-04-01 15:30:00,96.24,97.32,95.18,95.88,146953.0,88.2451,89.2354,87.2732,87.915,146953.0
2020-04-02 09:30:00,94.99,96.36,94.49,95.62,17390.0,87.0989,88.3551,86.6405,87.6766,17390.0
2020-04-02 10:00:00,95.97,99.67,95.97,98.04,10565.0,87.9975,91.3902,87.9975,89.8956,10565.0
2020-04-02 10:30:00,98.29,100.83,97.6,99.21,19043.0,90.1248,92.4538,89.4921,90.9684,19043.0
2020-04-02 11:00:00,99.33,100.44,97.86,97.88,23471.0,91.0784,92.0962,89.7305,89.7489,23471.0
2020-04-02 11:30:00,98.03,98.92,96.19,96.51,29208.0,89.8864,90.7025,88.1993,88.4927,29208.0
2020-04-02 12:00:00,96.81,97.01,95.91,96.13,26193.0,88.7678,88.9511,87.9425,88.1442,26193.0
2020-04-02 12:30:00,96.2,96.2,95.32,95.88,16054.0,88.2084,88.2084,87.4015,87.915,16054.0
2020-04-02 13:00:00,95.56,96.14,94.51,94.91,25805.0,87.6216,88.1534,86.6588,87.0256,25805.0
2020-04-02 13:30:00,94.73,95.4,94.08,94.2,33502.0,86.8605,87.4749,86.2645,86.3746,33502.0
2020-04-02 14:00:00,93.98,95.78,93.98,95.78,35208.0,86.1729,87.8233,86.1729,87.8233,35208.0
2020-04-02 14:30:00,95.48,95.86,94.84,95.18,24602.0,87.5482,87.8967,86.9614,87.2732,24602.0
2020-04-02 15:00:00,95.34,95.96,94.76,94.86,37866.0,87.4199,87.9884,86.8881,86.9797,37866.0
2020-04-02 15:30:00,94.97,96.43,94.3,95.82,116106.0,87.0806,88.4193,86.4663,87.86,116106.0
2020-04-03 09:30:00,94.8,98.59,94.8,96.2,19559.0,86.9247,90.3999,86.9247,88.2084,19559.0
2020-04-03 10:00:00,96.07,97.46,95.34,96.03,13087.0,88.0892,89.3638,87.4199,88.0526,13087.0
2020-04-03 10:30:00,95.83,96.24,94.72,95.74,18213.0,87.8692,88.2451,86.8514,87.7866,18213.0
2020-04-03 11:00:00,96.07,96.24,95.09,95.15,12862.0,88.0892,88.2451,87.1906,87.2457,12862.0
2020-04-03 11:30:00,95.18,95.87,95.0,95.44,16847.0,87.2732,87.9058,87.1081,87.5116,16847.0
2020-04-03 12:00:00,95.54,95.71,95.04,95.54,13678.0,87.6033,87.7591,87.1448,87.6033,13678.0
2020-04-03 12:30:00,95.59,95.91,94.78,95.34,14923.0,87.6491,87.9425,86.9064,87.4199,14923.0
2020-04-03 13:00:00,95.58,95.7,94.57,94.93,7114.0,87.6399,87.75,86.7138,87.0439,7114.0
2020-04-03 13:30:00,94.92,95.27,94.59,95.11,13388.0,87.0348,87.3557,86.7322,87.209,13388.0
2020-04-03 14:00:00,95.14,95.14,93.86,94.41,23545.0,87.2365,87.2365,86.0628,86.5671,23545.0
2020-04-03 14:30:00,94.24,94.82,93.93,94.72,19067.0,86.4113,86.9431,86.127,86.8514,19067.0
2020-04-03 15:00:00,94.7,95.01,94.23,94.93,29195.0,86.833,87.1173,86.4021,87.0439,29195.0
2020-04-03 15:30:00,94.76,94.92,93.29,93.52,172996.0,86.8881,87.0348,85.5402,85.7511,172996.0
2020-04-06 09:30:00,98.96,99.61,97.66,99.25,18752.0,90.7392,91.3352,89.5471,91.0051,18752.0
2020-04-06 10:00:00,99.48,100.31,99.25,99.72,20282.0,91.216,91.977,91.0051,91.436,20282.0
2020-04-06 10:30:00,99.21,100.91,99.21,99.92,20960.0,90.9684,92.5272,90.9684,91.6194,20960.0
2020-04-06 11:00:00,100.1,100.73,99.82,100.7,11479.0,91.7844,92.3621,91.5277,92.3346,11479.0
2020-04-06 11:30:00,100.71,101.44,100.37,101.13,19253.0,92.3438,93.0131,92.032,92.7289,19253.0
2020-04-06 12:00:00,101.14,102.15,101.13,101.73,16628.0,92.7381,93.6642,92.7289,93.279,16628.0
2020-04-06 12:30:00,101.63,101.73,100.41,100.77,12738.0,93.1873,93.279,92.0687,92.3988,12738.0
2020-04-06 13:00:00,100.62,100.83,100.33,100.41,11090.0,92.2613,92.4538,91.9953,92.0687,11090.0
2020-04-06 13:30:00,100.32,100.37,99.21,99.48,22628.0,91.9862,92.032,90.9684,91.216,22628.0
2020-04-06 14:00:00,99.38,99.4,98.79,99.13,16810.0,91.1243,91.1426,90.5833,90.895,16810.0
2020-04-06 14:30:00,99.2,99.91,98.87,99.91,17544.0,90.9592,91.6102,90.6566,91.6102,17544.0
2020-04-06 15:00:00,99.7,100.39,99.64,100.05,20132.0,91.4177,92.0504,91.3627,91.7386,20132.0
2020-04-06 15:30:00,100.08,101.49,99.68,100.34,92385.0,91.7661,93.059,91.3993,92.0045,92385.0
2020-04-07 09:30:00,103.5,104.85,102.25,102.77,35882.0,94.902,96.1399,93.7558,94.2326,35882.0
2020-04-07 10:00:00,103.08,103.14,100.7,101.63,25971.0,94.5169,94.5719,92.3346,93.1873,25971.0
2020-04-07 10:30:00,100.92,102.37,100.91,102.37,18877.0,92.5363,93.8659,92.5272,93.8659,18877.0
2020-04-07 11:00:00,101.93,102.76,101.76,102.26,13795.0,93.4624,94.2235,93.3065,93.765,13795.0
2020-04-07 11:30:00,103.21,104.92,103.08,104.76,18002.0,94.6361,96.204,94.5169,96.0573,18002.0
2020-04-07 12:00:00,104.75,107.62,104.65,106.75,27299.0,96.0482,98.6797,95.9565,97.882,27299.0
2020-04-07 12:30:00,106.65,106.98,105.5,106.01,12985.0,97.7903,98.0929,96.7359,97.2035,12985.0
2020-04-07 13:00:00,106.16,106.31,105.0,105.47,8382.0,97.341,97.4786,96.2774,96.7083,8382.0
2020-04-07 13:30:00,105.32,105.78,104.86,105.11,13380.0,96.5708,96.9926,96.149,96.3783,13380.0
2020-04-07 14:00:00,105.18,105.18,103.93,104.58,14263.0,96.4424,96.4424,95.2963,95.8923,14263.0
2020-04-07 14:30:00,104.43,104.84,103.72,104.26,19987.0,95.7547,96.1307,95.1037,95.5989,19987.0
2020-04-07 15:00:00,104.3,105.37,103.94,104.34,42056.0,95.6355,96.6167,95.3055,95.6722,42056.0
2020-04-07 15:30:00,104.35,106.49,104.15,104.34,149622.0,95.6814,97.6436,95.498,95.6722,149622.0
2020-04-08 09:30:00,105.56,106.7,104.47,104.97,18602.0,96.7909,97.8362,95.7914,96.2499,18602.0
2020-04-08 10:00:00,105.51,105.86,104.37,105.34,18163.0,96.745,97.066,95.6997,96.5891,18163.0
2020-04-08 10:30:00,105.32,105.84,104.82,105.26,5981.0,96.5708,97.0476,96.1123,96.5158,5981.0
2020-04-08 11:00:00,105.3,106.98,104.78,106.85,12084.0,96.5525,98.0929,96.0757,97.9737,12084.0
2020-04-08 11:30:00,107.16,107.9,106.81,107.27,9191.0,98.258,98.9365,97.937,98.3588,9191.0
2020-04-08 12:00:00,107.42,107.58,106.48,107.35,11110.0,98.4964,98.6431,97.6344,98.4322,11110.0
2020-04-08 12:30:00,107.22,108.23,107.03,107.79,9231.0,98.313,99.2391,98.1388,98.8356,9231.0
2020-04-08 13:00:00,107.73,108.19,107.69,107.94,5519.0,98.7806,99.2024,98.7439,98.9732,5519.0
2020-04-08 13:30:00,107.99,108.2,107.66,108.04,9295.0,99.019,99.2116,98.7164,99.0649,9295.0
2020-04-08 14:00:00,107.98,109.47,107.98,109.47,18667.0,99.0098,100.3761,99.0098,100.3761,18667.0
2020-04-08 14:30:00,109.37,110.21,109.17,110.21,21833.0,100.2844,101.0546,100.101,101.0546,21833.0
2020-04-08 15:00:00,110.17,110.32,109.63,110.05,28173.0,101.0179,101.1554,100.5228,100.9079,28173.0
2020-04-08 15:30:00,110.04,110.71,108.9,110.1,133647.0,100.8987,101.513,99.8534,100.9537,133647.0
2020-04-09 09:30:00,110.94,116.67,110.94,116.64,28439.0,101.7239,106.9779,101.7239,106.9504,28439.0
2020-04-09 10:00:00,116.42,116.44,114.6,115.07,22584.0,106.7487,106.767,105.0799,105.5109,22584.0
2020-04-09 10:30:00,115.02,115.02,113.23,114.06,26938.0,105.465,105.465,103.8237,104.5848,26938.0
2020-04-09 11:00:00,113.84,113.84,112.55,113.08,15192.0,104.383,104.383,103.2002,103.6862,15192.0
2020-04-09 11:30:00,113.02,113.61,112.87,113.24,25385.0,103.6312,104.1721,103.4936,103.8329,25385.0
2020-04-09 12:00:00,113.13,114.37,113.04,114.33,20325.0,103.732,104.869,103.6495,104.8323,20325.0
2020-04-09 12:30:00,114.31,114.42,113.79,114.33,16278.0,104.814,104.9149,104.3372,104.8323,16278.0
2020-04-09 13:00:00,114.41,115.0,114.05,114.79,17178.0,104.9057,105.4467,104.5756,105.2541,17178.0
2020-04-09 13:30:00,114.93,115.09,114.36,114.76,19979.0,105.3825,105.5292,104.8598,105.2266,19979.0
2020-04-09 14:00:00,114.79,114.79,113.01,113.02,18145.0,105.2541,105.2541,103.622,103.6312,18145.0
2020-04-09 14:30:00,113.1,113.71,113.0,113.35,49550.0,103.7045,104.2638,103.6128,103.9337,49550.0
2020-04-09 15:00:00,113.37,115.11,113.24,114.69,50746.0,103.9521,105.5475,103.8329,105.1624,50746.0
2020-04-09 15:30:00,114.81,115.73,114.7,115.0,75194.0,105.2725,106.116,105.1716,105.4467,75194.0
2020-04-13 09:30:00,114.15,114.98,111.81,112.24,14847.0,104.6673,105.4283,102.5217,102.9159,14847.0
2020-04-13 10:00:00,112.29,112.63,110.49,111.02,11315.0,102.9618,103.2736,101.3113,101.7973,11315.0
2020-04-13 10:30:00,110.68,111.33,109.51,110.02,13371.0,101.4855,102.0815,100.4127,100.8804,13371.0
2020-04-13 11:00:00,109.91,110.03,109.1,109.84,14163.0,100.7795,100.8895,100.0368,100.7153,14163.0
2020-04-13 11:30:00,109.77,109.77,108.4,108.51,24653.0,100.6511,100.6511,99.3949,99.4958,24653.0
2020-04-13 12:00:00,108.52,109.47,108.22,109.36,22342.0,99.505,100.3761,99.2299,100.2752,22342.0
2020-04-13 12:30:00,109.23,109.8,108.89,109.43,9628.0,100.156,100.6786,99.8442,100.3394,9628.0
2020-04-13 13:00:00,109.37,109.65,109.12,109.46,7196.0,100.2844,100.5411,100.0551,100.3669,7196.0
2020-04-13 13:30:00,109.46,110.42,109.3,109.82,14917.0,100.3669,101.2471,100.2202,100.697,14917.0
2020-04-13 14:00:00,109.88,110.17,108.6,108.64,15826.0,100.752,101.0179,99.5783,99.615,15826.0
2020-04-13 14:30:00,108.7,109.34,108.51,108.51,31502.0,99.67,100.2569,99.4958,99.4958,31502.0
2020-04-13 15:00:00,108.46,109.15,108.03,108.51,43889.0,99.45,100.0826,99.0557,99.4958,43889.0
2020-04-13 15:30:00,108.52,109.05,108.23,108.84,87629.0,99.505,99.991,99.2391,99.7984,87629.0
2020-04-14 09:30:00,111.0,112.82,110.04,112.18,9752.0,101.779,103.4478,100.8987,102.8609,9752.0
2020-04-14 10:00:00,111.43,112.87,111.42,112.66,11679.0,102.1732,103.4936,102.1641,103.3011,11679.0
2020-04-14 10:30:00,112.7,112.74,111.64,111.64,11796.0,103.3377,103.3744,102.3658,102.3658,11796.0
2020-04-14 11:00:00,111.96,112.02,110.22,110.4,10224.0,102.6592,102.7142,101.0638,101.2288,10224.0
2020-04-14 11:30:00,110.42,111.1,110.09,110.34,10088.0,101.2471,101.8707,100.9446,101.1738,10088.0
2020-04-14 12:00:00,110.32,111.51,110.27,111.17,11121.0,101.1554,102.2466,101.1096,101.9348,11121.0
2020-04-14 12:30:00,111.23,111.42,109.98,110.23,12338.0,101.9899,102.1641,100.8437,101.0729,12338.0
2020-04-14 13:00:00,110.16,111.18,110.0,111.11,10991.0,101.0087,101.944,100.862,101.8798,10991.0
2020-04-14 13:30:00,111.2,111.86,111.06,111.36,12716.0,101.9623,102.5675,101.834,102.1091,12716.0
2020-04-14 14:00:00,111.12,111.7,110.94,111.3,9994.0,101.889,102.4208,101.7239,102.054,9994.0
2020-04-14 14:30:00,111.3,111.4,110.52,110.94,25187.0,102.054,102.1457,101.3388,101.7239,25187.0
2020-04-14 15:00:00,110.91,110.91,109.89,110.32,14078.0,101.6964,101.6964,100.7612,101.1554,14078.0
2020-04-14 15:30:00,110.29,111.13,110.27,110.47,57580.0,101.1279,101.8982,101.1096,101.293,57580.0
2020-04-15 09:30:00,106.82,107.24,105.71,107.24,16746.0,97.9462,98.3313,96.9284,98.3313,16746.0
2020-04-15 10:00:00,107.41,107.5,106.54,106.54,5123.0,98.4872,98.5697,97.6895,97.6895,5123.0
2020-04-15 10:30:00,106.6,107.44,106.6,107.42,7507.0,97.7445,98.5147,97.7445,98.4964,7507.0
2020-04-15 11:00:00,107.25,107.25,106.1,106.18,8209.0,98.3405,98.3405,97.286,97.3594,8209.0
2020-04-15 11:30:00,106.14,106.66,105.72,106.16,8718.0,97.3227,97.7995,96.9376,97.341,8718.0
2020-04-15 12:00:00,106.12,106.48,106.12,106.39,5892.0,97.3044,97.6344,97.3044,97.5519,5892.0
2020-04-15 12:30:00,106.32,107.57,106.32,107.36,23714.0,97.4877,98.6339,97.4877,98.4413,23714.0
2020-04-15 13:00:00,107.3,107.75,107.07,107.4,20089.0,98.3863,98.7989,98.1754,98.478,20089.0
2020-04-15 13:30:00,107.37,107.42,106.83,106.83,12413.0,98.4505,98.4964,97.9554,97.9554,12413.0
2020-04-15 14:00:00,107.08,108.55,106.97,108.36,18541.0,98.1846,99.5325,98.0837,99.3583,18541.0
2020-04-15 14:30:00,108.32,108.63,107.98,108.28,7227.0,99.3216,99.6058,99.0098,99.2849,7227.0
2020-04-15 15:00:00,108.18,108.26,107.36,107.38,12625.0,99.1932,99.2666,98.4413,98.4597,12625.0
2020-04-15 15:30:00,107.37,107.53,106.7,106.98,48884.0,98.4505,98.5972,97.8362,98.0929,48884.0
2020-04-16 09:30:00,107.66,108.36,105.3,105.3,10322.0,98.7164,99.3583,96.5525,96.5525,10322.0
2020-04-16 10:00:00,105.21,105.21,103.68,104.92,14990.0,96.4699,96.4699,95.067,96.204,14990.0
2020-04-16 10:30:00,104.96,104.97,103.35,103.86,45195.0,96.2407,96.2499,94.7645,95.2321,45195.0
2020-04-16 11:00:00,103.79,104.95,103.57,104.89,23814.0,95.1679,96.2315,94.9662,96.1765,23814.0
2020-04-16 11:30:00,104.72,104.91,104.34,104.52,12014.0,96.0207,96.1949,95.6722,95.8373,12014.0
2020-04-16 12:00:00,104.58,104.58,102.13,102.38,13571.0,95.8923,95.8923,93.6458,93.875,13571.0
2020-04-16 12:30:00,102.32,102.85,101.66,102.84,10128.0,93.82,94.306,93.2149,94.2968,10128.0
2020-04-16 13:00:00,102.91,104.84,102.73,104.77,38772.0,94.361,96.1307,94.196,96.0665,38772.0
2020-04-16 13:30:00,104.8,104.92,104.23,104.53,5833.0,96.094,96.204,95.5714,95.8464,5833.0
2020-04-16 14:00:00,104.5,104.78,104.2,104.32,40994.0,95.8189,96.0757,95.5439,95.6539,40994.0
2020-04-16 14:30:00,104.29,104.62,104.0,104.45,14726.0,95.6264,95.929,95.3605,95.7731,14726.0
2020-04-16 15:00:00,104.53,104.6,104.29,104.46,11594.0,95.8464,95.9106,95.6264,95.7823,11594.0
2020-04-16 15:30:00,104.4,105.11,104.14,104.76,75647.0,95.7272,96.3783,95.4888,96.0573,75647.0
2020-04-17 09:30:00,107.24,109.93,106.36,109.93,22867.0,98.3313,100.7978,97.5244,100.7978,22867.0
2020-04-17 10:00:00,110.0,110.0,108.55,108.87,6776.0,100.862,100.862,99.5325,99.8259,6776.0
2020-04-17 10:30:00,108.7,108.89,108.33,108.76,5103.0,99.67,99.8442,99.3308,99.725,5103.0
2020-04-17 11:00:00,108.75,109.27,108.49,108.61,11206.0,99.7159,100.1927,99.4775,99.5875,11206.0
2020-04-17 11:30:00,108.81,109.24,108.61,108.97,5586.0,99.7709,100.1652,99.5875,99.9176,5586.0
2020-04-17 12:00:00,108.93,109.25,108.45,108.46,7248.0,99.8809,100.1743,99.4408,99.45,7248.0
2020-04-17 12:30:00,108.56,109.0,108.56,108.75,4656.0,99.5417,99.9451,99.5417,99.7159,4656.0
2020-04-17 13:00:00,108.82,109.71,108.82,109.58,7436.0,99.7801,100.5961,99.7801,100.4769,7436.0
2020-04-17 13:30:00,109.65,109.87,108.95,109.26,7306.0,100.5411,100.7428,99.8993,100.1835,7306.0
2020-04-17 14:00:00,109.23,109.46,108.84,108.84,6761.0,100.156,100.3669,99.7984,99.7984,6761.0
2020-04-17 14:30:00,108.68,108.69,108.0,108.23,11074.0,99.6517,99.6609,99.0282,99.2391,11074.0
2020-04-17 15:00:00,108.22,108.54,108.08,108.34,20729.0,99.2299,99.5233,99.1015,99.3399,20729.0
2020-04-17 15:30:00,108.35,109.58,108.11,109.35,74075.0,99.3491,100.4769,99.129,100.266,74075.0
2020-04-20 09:30:00,107.85,107.85,106.26,106.6,11079.0,98.8906,98.8906,97.4327,97.7445,11079.0
2020-04-20 10:00:00,106.77,106.92,106.51,106.64,4842.0,97.9004,98.0379,97.662,97.7812,4842.0
2020-04-20 10:30:00,106.53,107.47,106.26,107.43,6168.0,97.6803,98.5422,97.4327,98.5055,6168.0
2020-04-20 11:00:00,107.45,107.55,106.78,107.23,19974.0,98.5239,98.6156,97.9095,98.3221,19974.0
2020-04-20 11:30:00,107.02,107.21,106.7,106.8,4097.0,98.1296,98.3038,97.8362,97.9279,4097.0
2020-04-20 12:00:00,106.62,107.13,106.21,106.93,4728.0,97.7628,98.2304,97.3869,98.0471,4728.0
2020-04-20 12:30:00,107.0,107.5,107.0,107.1,3184.0,98.1112,98.5697,98.1112,98.2029,3184.0
2020-04-20 13:00:00,107.03,107.03,106.1,106.28,4901.0,98.1388,98.1388,97.286,97.4511,4901.0
2020-04-20 13:30:00,106.14,106.21,105.44,105.83,16653.0,97.3227,97.3869,96.6808,97.0384,16653.0
2020-04-20 14:00:00,105.86,106.02,104.61,104.72,16041.0,97.066,97.2127,95.9198,96.0207,16041.0
2020-04-20 14:30:00,104.65,105.3,104.41,104.41,13022.0,95.9565,96.5525,95.7364,95.7364,13022.0
2020-04-20 15:00:00,104.53,105.11,104.45,105.02,22876.0,95.8464,96.3783,95.7731,96.2957,22876.0
2020-04-20 15:30:00,105.04,105.58,104.75,104.84,88714.0,96.3141,96.8092,96.0482,96.1307,88714.0
2020-04-21 09:30:00,102.76,103.52,101.98,102.83,22985.0,94.2235,94.9203,93.5083,94.2877,22985.0
2020-04-21 10:00:00,102.67,102.97,102.22,102.97,7478.0,94.141,94.416,93.7283,94.416,7478.0
2020-04-21 10:30:00,102.95,102.95,101.99,102.3,7034.0,94.3977,94.3977,93.5174,93.8017,7034.0
2020-04-21 11:00:00,102.23,102.61,101.84,102.01,10461.0,93.7375,94.0859,93.3799,93.5358,10461.0
2020-04-21 11:30:00,102.13,103.25,101.82,103.25,15891.0,93.6458,94.6728,93.3616,94.6728,15891.0
2020-04-21 12:00:00,103.03,103.03,102.63,102.65,4912.0,94.471,94.471,94.1043,94.1226,4912.0
2020-04-21 12:30:00,102.58,103.33,102.18,103.23,34075.0,94.0584,94.7461,93.6917,94.6544,34075.0
2020-04-21 13:00:00,103.05,103.24,102.46,103.22,18183.0,94.4894,94.6636,93.9484,94.6453,18183.0
2020-04-21 13:30:00,103.04,103.23,102.65,102.77,8799.0,94.4802,94.6544,94.1226,94.2326,8799.0
2020-04-21 14:00:00,102.75,103.25,102.72,102.98,10637.0,94.2143,94.6728,94.1868,94.4252,10637.0
2020-04-21 14:30:00,102.84,102.94,102.61,102.78,9707.0,94.2968,94.3885,94.0859,94.2418,9707.0
2020-04-21 15:00:00,102.9,103.2,102.54,103.14,8628.0,94.3518,94.6269,94.0218,94.5719,8628.0
2020-04-21 15:30:00,103.01,103.73,102.8,103.37,69879.0,94.4527,95.1129,94.2602,94.7828,69879.0
2020-04-22 09:30:00,104.46,105.21,103.49,103.97,14986.0,95.7823,96.4699,94.8928,95.333,14986.0
2020-04-22 10:00:00,104.12,104.62,103.47,104.43,6718.0,95.4705,95.929,94.8745,95.7547,6718.0
2020-04-22 10:30:00,104.51,105.61,104.2,104.34,7267.0,95.8281,96.8367,95.5439,95.6722,7267.0
2020-04-22 11:00:00,104.21,105.61,104.13,105.55,10834.0,95.553,96.8367,95.4797,96.7817,10834.0
2020-04-22 11:30:00,105.45,105.88,105.34,105.44,8303.0,96.69,97.0843,96.5891,96.6808,8303.0
2020-04-22 12:00:00,105.59,105.66,104.78,105.07,9452.0,96.8184,96.8826,96.0757,96.3416,9452.0
2020-04-22 12:30:00,105.09,105.26,104.56,104.6,8459.0,96.3599,96.5158,95.8739,95.9106,8459.0
2020-04-22 13:00:00,104.5,104.99,104.3,104.99,6367.0,95.8189,96.2682,95.6355,96.2682,6367.0
2020-04-22 13:30:00,104.96,105.05,104.74,104.91,7506.0,96.2407,96.3232,96.039,96.1949,7506.0
2020-04-22 14:00:00,104.94,104.96,104.5,104.73,9322.0,96.2224,96.2407,95.8189,96.0298,9322.0
2020-04-22 14:30:00,104.76,105.46,104.71,105.35,14326.0,96.0573,96.6992,96.0115,96.5983,14326.0
2020-04-22 15:00:00,105.35,105.93,105.17,105.93,15636.0,96.5983,97.1301,96.4333,97.1301,15636.0
2020-04-22 15:30:00,105.98,106.28,105.14,105.38,83383.0,97.176,97.4511,96.4058,96.6258,83383.0
2020-04-23 09:30:00,106.5,108.18,106.17,106.94,18171.0,97.6528,99.1932,97.3502,98.0562,18171.0
2020-04-23 10:00:00,107.29,107.98,106.62,107.11,15135.0,98.3772,99.0098,97.7628,98.2121,15135.0
2020-04-23 10:30:00,107.15,108.94,107.01,107.98,17118.0,98.2488,99.8901,98.1204,99.0098,17118.0
2020-04-23 11:00:00,107.85,108.74,107.83,108.52,15295.0,98.8906,99.7067,98.8723,99.505,15295.0
2020-04-23 11:30:00,108.56,108.56,107.62,108.35,26121.0,99.5417,99.5417,98.6797,99.3491,26121.0
2020-04-23 12:00:00,108.35,108.81,108.32,108.76,14012.0,99.3491,99.7709,99.3216,99.725,14012.0
2020-04-23 12:30:00,108.79,108.79,106.34,106.75,15643.0,99.7525,99.7525,97.5061,97.882,15643.0
2020-04-23 13:00:00,106.88,107.95,106.8,107.6,11581.0,98.0012,98.9823,97.9279,98.6614,11581.0
2020-04-23 13:30:00,107.69,107.85,107.08,107.51,13632.0,98.7439,98.8906,98.1846,98.5789,13632.0
2020-04-23 14:00:00,107.37,107.43,106.5,107.28,13012.0,98.4505,98.5055,97.6528,98.368,13012.0
2020-04-23 14:30:00,107.39,107.85,107.06,107.66,15193.0,98.4689,98.8906,98.1663,98.7164,15193.0
2020-04-23 15:00:00,107.66,107.66,106.67,107.36,24383.0,98.7164,98.7164,97.8087,98.4413,24383.0
2020-04-23 15:30:00,107.36,107.48,106.6,106.82,69690.0,98.4413,98.5514,97.7445,97.9462,69690.0
2020-04-24 09:30:00,108.04,108.58,106.13,106.13,10127.0,99.0649,99.56,97.3135,97.3135,10127.0
2020-04-24 10:00:00,106.35,107.37,106.35,106.95,19180.0,97.5152,98.4505,97.5152,98.0654,19180.0
2020-04-24 10:30:00,106.96,107.15,106.45,106.46,4769.0,98.0746,98.2488,97.6069,97.6161,4769.0
2020-04-24 11:00:00,106.43,106.56,106.18,106.5,6300.0,97.5886,97.7078,97.3594,97.6528,6300.0
2020-04-24 11:30:00,106.5,106.94,106.45,106.83,8829.0,97.6528,98.0562,97.6069,97.9554,8829.0
2020-04-24 12:00:00,106.77,107.52,106.73,107.52,6740.0,97.9004,98.5881,97.8637,98.5881,6740.0
2020-04-24 12:30:00,107.34,107.74,107.33,107.69,6187.0,98.423,98.7898,98.4138,98.7439,6187.0
2020-04-24 13:00:00,107.59,107.66,107.22,107.66,5917.0,98.6522,98.7164,98.313,98.7164,5917.0
2020-04-24 13:30:00,107.86,108.43,107.85,108.33,9331.0,98.8998,99.4225,98.8906,99.3308,9331.0
2020-04-24 14:00:00,108.31,108.96,108.21,108.58,11726.0,99.3124,99.9084,99.2207,99.56,11726.0
2020-04-24 14:30:00,108.51,108.93,108.47,108.78,9219.0,99.4958,99.8809,99.4591,99.7434,9219.0
2020-04-24 15:00:00,108.6,109.17,108.44,108.97,22975.0,99.5783,100.101,99.4316,99.9176,22975.0
2020-04-24 15:30:00,108.95,109.19,108.4,108.64,68548.0,99.8993,100.1193,99.3949,99.615,68548.0
2020-04-27 09:30:00,108.97,109.48,107.76,109.37,9524.0,99.9176,100.3852,98.8081,100.2844,9524.0
2020-04-27 10:00:00,109.55,109.96,109.42,109.65,8934.0,100.4494,100.8254,100.3302,100.5411,8934.0
2020-04-27 10:30:00,109.69,110.1,109.28,109.91,9171.0,100.5778,100.9537,100.2018,100.7795,9171.0
2020-04-27 11:00:00,109.84,110.74,109.79,110.74,10551.0,100.7153,101.5406,100.6695,101.5406,10551.0
2020-04-27 11:30:00,110.66,111.58,110.58,111.51,11709.0,101.4672,102.3108,101.3938,102.2466,11709.0
2020-04-27 12:00:00,111.54,112.4,111.45,112.24,14328.0,102.2741,103.0627,102.1916,102.9159,14328.0
2020-04-27 12:30:00,112.15,112.59,112.14,112.39,11703.0,102.8334,103.2369,102.8243,103.0535,11703.0
2020-04-27 13:00:00,112.39,112.81,111.79,112.81,15136.0,103.0535,103.4386,102.5033,103.4386,15136.0
2020-04-27 13:30:00,112.79,113.06,112.43,112.98,15000.0,103.4203,103.6678,103.0902,103.5945,15000.0
2020-04-27 14:00:00,113.05,113.91,112.98,113.72,33434.0,103.6587,104.4472,103.5945,104.273,33434.0
2020-04-27 14:30:00,113.72,113.98,113.36,113.84,13689.0,104.273,104.5114,103.9429,104.383,13689.0
2020-04-27 15:00:00,113.81,113.96,113.18,113.33,23859.0,104.3555,104.4931,103.7779,103.9154,23859.0
2020-04-27 15:30:00,113.36,114.25,113.24,114.0,109088.0,103.9429,104.759,103.8329,104.5297,109088.0
2020-04-28 09:30:00,116.38,119.41,116.37,116.84,91331.0,106.712,109.4903,106.7029,107.1338,91331.0
2020-04-28 10:00:00,116.78,116.84,115.98,116.0,10845.0,107.0788,107.1338,106.3453,106.3636,10845.0
2020-04-28 10:30:00,116.04,116.05,114.72,114.73,13313.0,106.4003,106.4094,105.1899,105.1991,13313.0
2020-04-28 11:00:00,114.69,115.91,114.55,115.87,10949.0,105.1624,106.2811,105.0341,106.2444,10949.0
2020-04-28 11:30:00,115.77,116.43,115.72,115.88,14248.0,106.1527,106.7579,106.1069,106.2536,14248.0
2020-04-28 12:00:00,115.76,116.2,115.59,115.65,24397.0,106.1435,106.547,105.9877,106.0427,24397.0
2020-04-28 12:30:00,115.62,116.37,115.21,116.11,16756.0,106.0152,106.7029,105.6392,106.4645,16756.0
2020-04-28 13:00:00,116.14,116.76,116.1,116.51,18396.0,106.492,107.0605,106.4553,106.8312,18396.0
2020-04-28 13:30:00,116.48,116.5,115.9,115.9,13329.0,106.8037,106.8221,106.2719,106.2719,13329.0
2020-04-28 14:00:00,116.02,116.47,115.97,116.31,15911.0,106.3819,106.7946,106.3361,106.6478,15911.0
2020-04-28 14:30:00,116.35,116.39,115.65,115.81,16805.0,106.6845,106.7212,106.0427,106.1894,16805.0
2020-04-28 15:00:00,115.71,116.33,115.68,115.98,22435.0,106.0977,106.6662,106.0702,106.3453,22435.0
2020-04-28 15:30:00,115.98,116.12,114.83,115.34,113786.0,106.3453,106.4736,105.2908,105.7584,113786.0
2020-04-29 09:30:00,116.37,119.55,112.64,118.79,44944.0,106.7029,109.6187,103.2827,108.9218,44944.0
2020-04-29 10:00:00,118.24,119.09,114.79,115.03,28070.0,108.4175,109.1969,105.2541,105.4742,28070.0
2020-04-29 10:30:00,115.19,115.19,113.07,113.87,31358.0,105.6209,105.6209,103.677,104.4105,31358.0
2020-04-29 11:00:00,113.97,114.17,112.4,113.13,38352.0,104.5022,104.6856,103.0627,103.732,38352.0
2020-04-29 11:30:00,112.91,113.35,112.18,113.21,29109.0,103.5303,103.9337,102.8609,103.8054,29109.0
2020-04-29 12:00:00,113.16,116.66,113.16,116.37,36004.0,103.7595,106.9688,103.7595,106.7029,36004.0
2020-04-29 12:30:00,116.52,117.29,115.29,115.37,24810.0,106.8404,107.5464,105.7126,105.7859,24810.0
2020-04-29 13:00:00,115.33,115.97,115.16,115.77,17468.0,105.7493,106.3361,105.5934,106.1527,17468.0
2020-04-29 13:30:00,115.68,115.68,113.67,114.47,39154.0,106.0702,106.0702,104.2272,104.9607,39154.0
2020-04-29 14:00:00,114.47,114.49,113.5,114.15,32460.0,104.9607,104.979,104.0713,104.6673,32460.0
2020-04-29 14:30:00,114.14,114.21,113.0,113.45,49582.0,104.6581,104.7223,103.6128,104.0254,49582.0
2020-04-29 15:00:00,113.44,114.44,113.37,114.2,41061.0,104.0163,104.9332,103.9521,104.7131,41061.0
2020-04-29 15:30:00,114.2,115.0,114.11,114.19,117591.0,104.7131,105.4467,104.6306,104.704,117591.0
2020-04-30 09:30:00,111.02,111.83,108.54,109.08,29816.0,101.7973,102.54,99.5233,100.0185,29816.0
2020-04-30 10:00:00,109.36,111.09,109.16,111.09,13136.0,100.2752,101.8615,100.0918,101.8615,13136.0
2020-04-30 10:30:00,111.15,111.36,110.42,110.96,22528.0,101.9165,102.1091,101.2471,101.7423,22528.0
2020-04-30 11:00:00,111.02,111.68,110.6,110.61,17330.0,101.7973,102.4025,101.4122,101.4214,17330.0
2020-04-30 11:30:00,110.62,110.62,110.1,110.56,32872.0,101.4305,101.4305,100.9537,101.3755,32872.0
2020-04-30 12:00:00,110.56,110.65,110.04,110.44,19456.0,101.3755,101.458,100.8987,101.2655,19456.0
2020-04-30 12:30:00,110.38,110.9,110.13,110.89,14276.0,101.2105,101.6873,100.9812,101.6781,14276.0
2020-04-30 13:00:00,110.77,111.53,110.57,111.45,12502.0,101.5681,102.2649,101.3847,102.1916,12502.0
2020-04-30 13:30:00,111.55,111.67,111.0,111.32,20281.0,102.2833,102.3933,101.779,102.0724,20281.0
2020-04-30 14:00:00,111.17,111.88,111.16,111.83,10784.0,101.9348,102.5859,101.9257,102.54,10784.0
2020-04-30 14:30:00,111.83,112.06,111.16,111.34,16519.0,102.54,102.7509,101.9257,102.0907,16519.0
2020-04-30 15:00:00,111.37,111.85,111.25,111.3,13638.0,102.1182,102.5583,102.0082,102.054,13638.0
2020-04-30 15:30:00,111.37,111.44,110.18,110.42,88767.0,102.1182,102.1824,101.0271,101.2471,88767.0
2020-05-01 09:30:00,108.4,108.6,105.14,106.29,13971.0,99.3949,99.5783,96.4058,97.4602,13971.0
2020-05-01 10:00:00,106.44,107.41,106.21,107.39,18897.0,97.5978,98.4872,97.3869,98.4689,18897.0
2020-05-01 10:30:00,107.5,107.64,106.93,107.07,18472.0,98.5697,98.6981,98.0471,98.1754,18472.0
2020-05-01 11:00:00,107.0,107.1,106.18,106.52,10340.0,98.1112,98.2029,97.3594,97.6711,10340.0
2020-05-01 11:30:00,106.32,106.67,105.84,106.53,25469.0,97.4877,97.8087,97.0476,97.6803,25469.0
2020-05-01 12:00:00,106.5,106.67,106.19,106.2,20674.0,97.6528,97.8087,97.3685,97.3777,20674.0
2020-05-01 12:30:00,106.16,106.29,105.87,105.91,16666.0,97.341,97.4602,97.0751,97.1118,16666.0
2020-05-01 13:00:00,105.89,106.16,105.62,106.02,15016.0,97.0935,97.341,96.8459,97.2127,15016.0
2020-05-01 13:30:00,106.09,106.33,105.8,106.19,14128.0,97.2768,97.4969,97.0109,97.3685,14128.0
2020-05-01 14:00:00,106.19,106.98,106.12,106.91,16258.0,97.3685,98.0929,97.3044,98.0287,16258.0
2020-05-01 14:30:00,106.87,107.66,106.81,107.62,20297.0,97.992,98.7164,97.937,98.6797,20297.0
2020-05-01 15:00:00,107.67,108.25,107.5,108.14,24656.0,98.7256,99.2574,98.5697,99.1565,24656.0
2020-05-01 15:30:00,108.16,108.45,107.78,108.08,72175.0,99.1749,99.4408,98.8265,99.1015,72175.0
2020-05-04 09:30:00,107.65,107.99,105.9,106.28,12422.0,98.7073,99.019,97.1026,97.4511,12422.0
2020-05-04 10:00:00,106.27,106.85,105.82,106.38,10595.0,97.4419,97.9737,97.0293,97.5428,10595.0
2020-05-04 10:30:00,106.26,106.41,105.88,106.21,9562.0,97.4327,97.5703,97.0843,97.3869,9562.0
2020-05-04 11:00:00,106.16,106.45,105.81,105.96,9028.0,97.341,97.6069,97.0201,97.1576,9028.0
2020-05-04 11:30:00,106.04,106.38,105.94,106.14,6953.0,97.231,97.5428,97.1393,97.3227,6953.0
2020-05-04 12:00:00,106.21,106.94,106.07,106.93,9160.0,97.3869,98.0562,97.2585,98.0471,9160.0
2020-05-04 12:30:00,106.95,107.09,106.18,106.18,6400.0,98.0654,98.1938,97.3594,97.3594,6400.0
2020-05-04 13:00:00,106.3,106.3,105.61,105.79,7882.0,97.4694,97.4694,96.8367,97.0018,7882.0
2020-05-04 13:30:00,105.74,106.52,105.73,106.34,10982.0,96.9559,97.6711,96.9468,97.5061,10982.0
2020-05-04 14:00:00,106.38,106.72,106.31,106.46,12812.0,97.5428,97.8545,97.4786,97.6161,12812.0
2020-05-04 14:30:00,106.52,106.9,106.05,106.89,13469.0,97.6711,98.0196,97.2402,98.0104,13469.0
2020-05-04 15:00:00,106.78,107.07,106.55,106.93,17225.0,97.9095,98.1754,97.6986,98.0471,17225.0
2020-05-04 15:30:00,106.87,107.18,106.77,106.98,48550.0,97.992,98.2763,97.9004,98.0929,48550.0
2020-05-05 09:30:00,107.57,108.06,107.3,107.61,41390.0,98.6339,99.0832,98.3863,98.6706,41390.0
2020-05-05 10:00:00,107.64,107.97,106.14,106.21,32583.0,98.6981,99.0007,97.3227,97.3869,32583.0
2020-05-05 10:30:00,106.33,106.92,106.29,106.84,15371.0,97.4969,98.0379,97.4602,97.9645,15371.0
2020-05-05 11:00:00,106.78,106.87,106.45,106.78,17448.0,97.9095,97.992,97.6069,97.9095,17448.0
2020-05-05 11:30:00,106.78,107.36,106.78,107.31,10546.0,97.9095,98.4413,97.9095,98.3955,10546.0
2020-05-05 12:00:00,107.36,108.17,107.3,108.12,14611.0,98.4413,99.1841,98.3863,99.1382,14611.0
2020-05-05 12:30:00,108.17,108.37,108.0,108.29,7838.0,99.1841,99.3674,99.0282,99.2941,7838.0
2020-05-05 13:00:00,108.3,108.31,107.61,107.67,30778.0,99.3033,99.3124,98.6706,98.7256,30778.0
2020-05-05 13:30:00,107.62,108.11,107.62,108.0,11442.0,98.6797,99.129,98.6797,99.0282,11442.0
2020-05-05 14:00:00,107.95,108.04,107.72,107.78,11745.0,98.9823,99.0649,98.7714,98.8265,11745.0
2020-05-05 14:30:00,107.78,107.78,107.45,107.69,13349.0,98.8265,98.8265,98.5239,98.7439,13349.0
2020-05-05 15:00:00,107.64,107.7,106.84,106.93,18623.0,98.6981,98.7531,97.9645,98.0471,18623.0
2020-05-05 15:30:00,107.06,107.18,106.42,106.46,50887.0,98.1663,98.2763,97.5794,97.6161,50887.0
2020-05-06 09:30:00,107.1,107.93,105.94,105.94,8631.0,98.2029,98.964,97.1393,97.1393,8631.0
2020-05-06 10:00:00,106.18,107.04,105.99,106.65,27678.0,97.3594,98.1479,97.1852,97.7903,27678.0
2020-05-06 10:30:00,106.35,107.23,106.13,107.12,13280.0,97.5152,98.3221,97.3135,98.2213,13280.0
2020-05-06 11:00:00,107.05,107.05,105.83,106.05,9520.0,98.1571,98.1571,97.0384,97.2402,9520.0
2020-05-06 11:30:00,106.06,106.34,105.34,105.8,8623.0,97.2493,97.5061,96.5891,97.0109,8623.0
2020-05-06 12:00:00,105.78,106.12,105.45,106.04,7191.0,96.9926,97.3044,96.69,97.231,7191.0
2020-05-06 12:30:00,106.09,106.93,106.08,106.35,13854.0,97.2768,98.0471,97.2677,97.5152,13854.0
2020-05-06 13:00:00,106.43,106.62,106.19,106.4,10029.0,97.5886,97.7628,97.3685,97.5611,10029.0
2020-05-06 13:30:00,106.42,106.94,106.4,106.77,7396.0,97.5794,98.0562,97.5611,97.9004,7396.0
2020-05-06 14:00:00,106.72,106.72,106.19,106.4,10332.0,97.8545,97.8545,97.3685,97.5611,10332.0
2020-05-06 14:30:00,106.32,106.82,106.18,106.5,11913.0,97.4877,97.9462,97.3594,97.6528,11913.0
2020-05-06 15:00:00,106.54,106.69,106.07,106.18,11373.0,97.6895,97.827,97.2585,97.3594,11373.0
2020-05-06 15:30:00,106.11,106.14,105.74,105.74,49947.0,97.2952,97.3227,96.9559,96.9559,49947.0
2020-05-07 09:30:00,107.03,107.72,106.76,106.94,31141.0,98.1388,98.7714,97.8912,98.0562,31141.0
2020-05-07 10:00:00,107.06,107.11,106.27,106.81,9077.0,98.1663,98.2121,97.4419,97.937,9077.0
2020-05-07 10:30:00,106.83,107.02,106.33,106.47,10815.0,97.9554,98.1296,97.4969,97.6253,10815.0
2020-05-07 11:00:00,106.53,107.12,106.52,106.98,9283.0,97.6803,98.2213,97.6711,98.0929,9283.0
2020-05-07 11:30:00,107.09,107.21,106.52,107.0,50102.0,98.1938,98.3038,97.6711,98.1112,50102.0
2020-05-07 12:00:00,107.08,107.08,106.15,106.22,32709.0,98.1846,98.1846,97.3319,97.396,32709.0
2020-05-07 12:30:00,106.35,106.52,105.21,105.51,20216.0,97.5152,97.6711,96.4699,96.745,20216.0
2020-05-07 13:00:00,105.58,105.67,105.27,105.55,16824.0,96.8092,96.8917,96.525,96.7817,16824.0
2020-05-07 13:30:00,105.51,106.18,105.47,105.66,21456.0,96.745,97.3594,96.7083,96.8826,21456.0
2020-05-07 14:00:00,105.6,106.05,105.37,105.48,40111.0,96.8276,97.2402,96.6167,96.7175,40111.0
2020-05-07 14:30:00,105.42,105.61,104.58,104.67,31457.0,96.6625,96.8367,95.8923,95.9748,31457.0
2020-05-07 15:00:00,104.68,104.94,103.8,104.23,75656.0,95.984,96.2224,95.1771,95.5714,75656.0
2020-05-07 15:30:00,104.29,104.47,103.94,104.34,97843.0,95.6264,95.7914,95.3055,95.6722,97843.0
2020-05-08 09:30:00,106.35,106.87,105.93,106.73,30276.0,97.5152,97.992,97.1301,97.8637,30276.0
2020-05-08 10:00:00,106.87,107.13,106.09,107.13,44128.0,97.992,98.2304,97.2768,98.2304,44128.0
2020-05-08 10:30:00,107.0,107.45,106.84,107.27,9461.0,98.1112,98.5239,97.9645,98.3588,9461.0
2020-05-08 11:00:00,107.33,107.92,107.32,107.68,14481.0,98.4138,98.9548,98.4047,98.7348,14481.0
2020-05-08 11:30:00,107.68,107.75,107.48,107.62,11901.0,98.7348,98.7989,98.5514,98.6797,11901.0
2020-05-08 12:00:00,107.64,107.7,107.53,107.67,6768.0,98.6981,98.7531,98.5972,98.7256,6768.0
2020-05-08 12:30:00,107.67,108.2,107.67,107.99,9343.0,98.7256,99.2116,98.7256,99.019,9343.0
2020-05-08 13:00:00,107.98,108.09,107.6,107.92,5508.0,99.0098,99.1107,98.6614,98.9548,5508.0
2020-05-08 13:30:00,107.98,108.08,107.82,108.01,6574.0,99.0098,99.1015,98.8631,99.0373,6574.0
2020-05-08 14:00:00,107.96,108.51,107.96,108.5,6955.0,98.9915,99.4958,98.9915,99.4866,6955.0
2020-05-08 14:30:00,108.47,108.62,108.3,108.41,10198.0,99.4591,99.5967,99.3033,99.4041,10198.0
2020-05-08 15:00:00,108.55,108.69,108.49,108.62,7544.0,99.5325,99.6609,99.4775,99.5967,7544.0
2020-05-08 15:30:00,108.59,109.53,108.56,109.17,78199.0,99.5692,100.4311,99.5417,100.101,78199.0
2020-05-11 09:30:00,108.16,108.24,105.81,106.15,20851.0,99.1749,99.2482,97.0201,97.3319,20851.0
2020-05-11 10:00:00,106.26,107.08,105.76,106.07,19243.0,97.4327,98.1846,96.9743,97.2585,19243.0
2020-05-11 10:30:00,106.05,106.49,105.45,105.65,16383.0,97.2402,97.6436,96.69,96.8734,16383.0
2020-05-11 11:00:00,105.73,106.95,105.73,106.95,8205.0,96.9468,98.0654,96.9468,98.0654,8205.0
2020-05-11 11:30:00,106.89,107.93,106.89,107.69,15942.0,98.0104,98.964,98.0104,98.7439,15942.0
2020-05-11 12:00:00,107.88,108.65,107.83,108.56,11969.0,98.9181,99.6242,98.8723,99.5417,11969.0
2020-05-11 12:30:00,108.56,108.94,108.07,108.07,15569.0,99.5417,99.8901,99.0924,99.0924,15569.0
2020-05-11 13:00:00,108.17,108.72,108.08,108.51,11565.0,99.1841,99.6884,99.1015,99.4958,11565.0
2020-05-11 13:30:00,108.48,109.05,108.48,108.56,14036.0,99.4683,99.991,99.4683,99.5417,14036.0
2020-05-11 14:00:00,108.66,108.83,108.41,108.61,8758.0,99.6333,99.7892,99.4041,99.5875,8758.0
2020-05-11 14:30:00,108.69,108.88,108.63,108.73,10862.0,99.6609,99.8351,99.6058,99.6975,10862.0
2020-05-11 15:00:00,108.74,109.3,108.73,109.09,17891.0,99.7067,100.2202,99.6975,100.0276,17891.0
2020-05-11 15:30:00,109.01,109.22,108.64,108.72,80344.0,99.9543,100.1468,99.615,99.6884,80344.0
2020-05-12 09:30:00,109.18,109.88,107.69,108.43,7101.0,100.1102,100.752,98.7439,99.4225,7101.0
2020-05-12 10:00:00,108.36,108.68,107.15,107.31,5615.0,99.3583,99.6517,98.2488,98.3955,5615.0
2020-05-12 10:30:00,107.22,107.48,107.11,107.35,5012.0,98.313,98.5514,98.2121,98.4322,5012.0
2020-05-12 11:00:00,107.28,107.91,106.99,107.83,19688.0,98.368,98.9457,98.1021,98.8723,19688.0
2020-05-12 11:30:00,107.87,107.97,107.08,107.41,9716.0,98.909,99.0007,98.1846,98.4872,9716.0
2020-05-12 12:00:00,107.34,107.41,107.2,107.38,6469.0,98.423,98.4872,98.2946,98.4597,6469.0
2020-05-12 12:30:00,107.38,107.49,107.14,107.44,4992.0,98.4597,98.5605,98.2396,98.5147,4992.0
2020-05-12 13:00:00,107.36,107.43,106.8,106.9,5230.0,98.4413,98.5055,97.9279,98.0196,5230.0
2020-05-12 13:30:00,106.89,107.12,106.8,107.12,5235.0,98.0104,98.2213,97.9279,98.2213,5235.0
2020-05-12 14:00:00,107.14,107.18,106.2,106.37,10338.0,98.2396,98.2763,97.3777,97.5336,10338.0
2020-05-12 14:30:00,106.36,106.45,106.14,106.26,7321.0,97.5244,97.6069,97.3227,97.4327,7321.0
2020-05-12 15:00:00,106.09,106.23,105.58,105.61,7866.0,97.2768,97.4052,96.8092,96.8367,7866.0
2020-05-12 15:30:00,105.65,105.68,104.42,104.56,155197.0,96.8734,96.9009,95.7456,95.8739,155197.0
2020-05-13 09:30:00,103.36,104.27,102.38,103.48,16732.0,94.7736,95.608,93.875,94.8837,16732.0
2020-05-13 10:00:00,103.71,104.91,103.64,104.66,60757.0,95.0946,96.1949,95.0304,95.9656,60757.0
2020-05-13 10:30:00,104.56,105.19,103.2,103.21,27950.0,95.8739,96.4516,94.6269,94.6361,27950.0
2020-05-13 11:00:00,103.33,103.63,102.42,102.78,15510.0,94.7461,95.0212,93.9117,94.2418,15510.0
2020-05-13 11:30:00,102.78,102.87,101.78,101.98,10910.0,94.2418,94.3243,93.3249,93.5083,10910.0
2020-05-13 12:00:00,101.96,102.22,101.23,101.62,14673.0,93.4899,93.7283,92.8206,93.1782,14673.0
2020-05-13 12:30:00,101.7,102.64,101.56,102.51,22569.0,93.2515,94.1134,93.1232,93.9942,22569.0
2020-05-13 13:00:00,102.62,102.8,102.13,102.38,21746.0,94.0951,94.2602,93.6458,93.875,21746.0
2020-05-13 13:30:00,102.38,102.38,101.74,101.8,11631.0,93.875,93.875,93.2882,93.3432,11631.0
2020-05-13 14:00:00,101.8,102.5,101.68,102.06,13036.0,93.3432,93.9851,93.2332,93.5816,13036.0
2020-05-13 14:30:00,101.99,102.03,101.3,101.6,16137.0,93.5174,93.5541,92.8848,93.1598,16137.0
2020-05-13 15:00:00,101.63,102.09,101.12,101.46,23273.0,93.1873,93.6091,92.7197,93.0315,23273.0
2020-05-13 15:30:00,101.42,102.44,101.3,102.35,55633.0,92.9948,93.9301,92.8848,93.8475,55633.0
2020-05-14 09:30:00,101.23,101.23,99.67,99.88,14754.0,92.8206,92.8206,91.3902,91.5827,14754.0
2020-05-14 10:00:00,99.7,99.88,98.84,99.16,19222.0,91.4177,91.5827,90.6291,90.9225,19222.0
2020-05-14 10:30:00,99.32,101.83,99.32,101.42,22739.0,91.0692,93.3707,91.0692,92.9948,22739.0
2020-05-14 11:00:00,101.34,101.79,100.23,100.23,23679.0,92.9214,93.3341,91.9036,91.9036,23679.0
2020-05-14 11:30:00,100.36,100.67,99.91,100.19,17704.0,92.0228,92.3071,91.6102,91.867,17704.0
2020-05-14 12:00:00,100.09,101.03,99.89,101.03,20109.0,91.7753,92.6372,91.5919,92.6372,20109.0
2020-05-14 12:30:00,101.11,101.8,101.11,101.57,14186.0,92.7105,93.3432,92.7105,93.1323,14186.0
2020-05-14 13:00:00,101.58,101.96,101.21,101.78,16481.0,93.1415,93.4899,92.8022,93.3249,16481.0
2020-05-14 13:30:00,101.77,102.15,100.89,100.89,21017.0,93.3157,93.6642,92.5088,92.5088,21017.0
2020-05-14 14:00:00,100.9,101.34,100.58,101.15,34384.0,92.518,92.9214,92.2246,92.7472,34384.0
2020-05-14 14:30:00,101.19,101.26,100.56,100.91,29116.0,92.7839,92.8481,92.2062,92.5272,29116.0
2020-05-14 15:00:00,100.86,101.87,100.78,101.79,26469.0,92.4813,93.4074,92.408,93.3341,26469.0
2020-05-14 15:30:00,101.84,102.26,101.23,102.17,63291.0,93.3799,93.765,92.8206,93.6825,63291.0
2020-05-15 09:30:00,101.18,101.84,100.11,100.85,20107.0,92.7747,93.3799,91.7936,92.4721,20107.0
2020-05-15 10:00:00,100.68,101.23,100.0,100.44,30232.0,92.3163,92.8206,91.6928,92.0962,30232.0
2020-05-15 10:30:00,100.27,100.75,100.11,100.31,14103.0,91.9403,92.3805,91.7936,91.977,14103.0
2020-05-15 11:00:00,100.18,100.55,99.83,100.45,16976.0,91.8578,92.1971,91.5369,92.1054,16976.0
2020-05-15 11:30:00,100.32,100.5,100.16,100.36,15377.0,91.9862,92.1512,91.8395,92.0228,15377.0
2020-05-15 12:00:00,100.39,100.44,99.79,99.96,32019.0,92.0504,92.0962,91.5002,91.6561,32019.0
2020-05-15 12:30:00,99.94,100.11,99.59,99.66,17207.0,91.6377,91.7936,91.3168,91.381,17207.0
2020-05-15 13:00:00,99.7,99.87,99.26,99.61,24760.0,91.4177,91.5736,91.0142,91.3352,24760.0
2020-05-15 13:30:00,99.61,99.98,99.32,99.52,31803.0,91.3352,91.6744,91.0692,91.2526,31803.0
2020-05-15 14:00:00,99.51,100.12,99.51,99.95,20563.0,91.2435,91.8028,91.2435,91.6469,20563.0
2020-05-15 14:30:00,100.05,100.06,99.63,99.68,22977.0,91.7386,91.7478,91.3535,91.3993,22977.0
2020-05-15 15:00:00,99.74,100.13,99.59,99.84,28939.0,91.4544,91.812,91.3168,91.546,28939.0
2020-05-15 15:30:00,99.86,100.6,99.54,100.51,64783.0,91.5644,92.2429,91.271,92.1604,64783.0
2020-05-18 09:30:00,104.28,106.46,104.28,105.51,35683.0,95.6172,97.6161,95.6172,96.745,35683.0
2020-05-18 10:00:00,105.52,105.87,105.25,105.77,13018.0,96.7542,97.0751,96.5066,96.9834,13018.0
2020-05-18 10:30:00,105.56,105.95,105.2,105.86,18199.0,96.7909,97.1485,96.4608,97.066,18199.0
2020-05-18 11:00:00,105.74,106.24,105.74,105.97,24592.0,96.9559,97.4144,96.9559,97.1668,24592.0
2020-05-18 11:30:00,106.04,106.27,105.45,105.68,13432.0,97.231,97.4419,96.69,96.9009,13432.0
2020-05-18 12:00:00,105.68,105.68,105.04,105.12,6332.0,96.9009,96.9009,96.3141,96.3874,6332.0
2020-05-18 12:30:00,105.08,105.08,104.76,104.89,10981.0,96.3507,96.3507,96.0573,96.1765,10981.0
2020-05-18 13:00:00,105.03,105.33,104.99,105.04,10684.0,96.3049,96.58,96.2682,96.3141,10684.0
2020-05-18 13:30:00,105.1,105.23,104.69,104.69,13936.0,96.3691,96.4883,95.9931,95.9931,13936.0
2020-05-18 14:00:00,104.71,104.8,104.5,104.76,21063.0,96.0115,96.094,95.8189,96.0573,21063.0
2020-05-18 14:30:00,104.8,105.07,104.68,104.91,20015.0,96.094,96.3416,95.984,96.1949,20015.0
2020-05-18 15:00:00,104.91,105.24,104.74,104.74,29818.0,96.1949,96.4975,96.039,96.039,29818.0
2020-05-18 15:30:00,104.71,105.2,104.43,104.48,128725.0,96.0115,96.4608,95.7547,95.8006,128725.0
2020-05-19 09:30:00,103.79,103.79,102.56,103.45,15474.0,95.1679,95.1679,94.0401,94.8562,15474.0
2020-05-19 10:00:00,103.51,104.39,103.5,103.63,15851.0,94.9112,95.7181,94.902,95.0212,15851.0
2020-05-19 10:30:00,103.75,104.05,103.58,103.95,20291.0,95.1312,95.4063,94.9754,95.3146,20291.0
2020-05-19 11:00:00,103.95,104.03,103.59,103.94,16226.0,95.3146,95.388,94.9845,95.3055,16226.0
2020-05-19 11:30:00,103.9,104.17,103.88,104.06,14543.0,95.2688,95.5163,95.2504,95.4155,14543.0
2020-05-19 12:00:00,104.09,104.12,103.92,104.03,11172.0,95.443,95.4705,95.2871,95.388,11172.0
2020-05-19 12:30:00,104.1,104.22,103.92,104.16,6908.0,95.4522,95.5622,95.2871,95.5072,6908.0
2020-05-19 13:00:00,104.13,104.2,103.97,104.06,6187.0,95.4797,95.5439,95.333,95.4155,6187.0
2020-05-19 13:30:00,104.09,104.22,104.0,104.03,8656.0,95.443,95.5622,95.3605,95.388,8656.0
2020-05-19 14:00:00,104.08,104.28,103.98,104.21,8894.0,95.4338,95.6172,95.3421,95.553,8894.0
2020-05-19 14:30:00,104.12,104.51,103.61,103.62,25388.0,95.4705,95.8281,95.0029,95.012,25388.0
2020-05-19 15:00:00,103.54,104.3,103.54,104.04,20836.0,94.9387,95.6355,94.9387,95.3971,20836.0
2020-05-19 15:30:00,104.04,104.04,102.76,102.81,59139.0,95.3971,95.3971,94.2235,94.2693,59139.0
2020-05-20 09:30:00,103.9,104.86,103.9,104.57,12287.0,95.2688,96.149,95.2688,95.8831,12287.0
2020-05-20 10:00:00,104.69,106.83,104.54,106.83,21508.0,95.9931,97.9554,95.8556,97.9554,21508.0
2020-05-20 10:30:00,106.7,106.73,105.7,105.7,14687.0,97.8362,97.8637,96.9192,96.9192,14687.0
2020-05-20 11:00:00,105.8,106.14,105.72,106.05,12485.0,97.0109,97.3227,96.9376,97.2402,12485.0
2020-05-20 11:30:00,106.15,106.53,105.78,105.81,17016.0,97.3319,97.6803,96.9926,97.0201,17016.0
2020-05-20 12:00:00,105.86,105.92,105.22,105.47,13624.0,97.066,97.121,96.4791,96.7083,13624.0
2020-05-20 12:30:00,105.42,105.6,105.08,105.3,11403.0,96.6625,96.8276,96.3507,96.5525,11403.0
2020-05-20 13:00:00,105.26,105.27,104.63,104.75,12447.0,96.5158,96.525,95.9381,96.0482,12447.0
2020-05-20 13:30:00,104.76,105.18,104.63,104.83,9567.0,96.0573,96.4424,95.9381,96.1215,9567.0
2020-05-20 14:00:00,104.8,105.19,104.45,104.94,14204.0,96.094,96.4516,95.7731,96.2224,14204.0
2020-05-20 14:30:00,104.91,105.66,104.89,105.56,16506.0,96.1949,96.8826,96.1765,96.7909,16506.0
2020-05-20 15:00:00,105.54,105.64,105.19,105.41,38381.0,96.7725,96.8642,96.4516,96.6533,38381.0
2020-05-20 15:30:00,105.35,105.83,105.24,105.69,101223.0,96.5983,97.0384,96.4975,96.9101,101223.0
2020-05-21 09:30:00,105.02,105.77,104.77,105.33,6173.0,96.2957,96.9834,96.0665,96.58,6173.0
2020-05-21 10:00:00,105.47,105.61,105.04,105.22,6765.0,96.7083,96.8367,96.3141,96.4791,6765.0
2020-05-21 10:30:00,105.17,105.17,104.62,104.99,10530.0,96.4333,96.4333,95.929,96.2682,10530.0
2020-05-21 11:00:00,104.76,104.76,103.12,103.38,11841.0,96.0573,96.0573,94.5536,94.792,11841.0
2020-05-21 11:30:00,103.38,104.18,103.36,104.04,26823.0,94.792,95.5255,94.7736,95.3971,26823.0
2020-05-21 12:00:00,104.2,104.81,104.2,104.71,9326.0,95.5439,96.1032,95.5439,96.0115,9326.0
2020-05-21 12:30:00,104.59,104.72,104.27,104.49,7561.0,95.9015,96.0207,95.608,95.8098,7561.0
2020-05-21 13:00:00,104.53,104.63,104.24,104.4,12463.0,95.8464,95.9381,95.5805,95.7272,12463.0
2020-05-21 13:30:00,104.43,104.9,104.3,104.85,8397.0,95.7547,96.1857,95.6355,96.1399,8397.0
2020-05-21 14:00:00,104.89,104.98,104.77,104.89,4220.0,96.1765,96.2591,96.0665,96.1765,4220.0
2020-05-21 14:30:00,104.91,105.06,104.37,105.04,18308.0,96.1949,96.3324,95.6997,96.3141,18308.0
2020-05-21 15:00:00,105.05,105.53,105.02,105.43,19882.0,96.3232,96.7634,96.2957,96.6717,19882.0
2020-05-21 15:30:00,105.5,106.05,105.36,105.93,113580.0,96.7359,97.2402,96.6075,97.1301,113580.0
2020-05-22 09:30:00,105.8,107.63,105.67,107.2,57802.0,97.0109,98.6889,96.8917,98.2946,57802.0
2020-05-22 10:00:00,107.09,107.58,106.47,106.73,61331.0,98.1938,98.6431,97.6253,97.8637,61331.0
2020-05-22 10:30:00,106.87,107.14,106.53,106.7,16786.0,97.992,98.2396,97.6803,97.8362,16786.0
2020-05-22 11:00:00,106.7,106.82,106.42,106.69,24873.0,97.8362,97.9462,97.5794,97.827,24873.0
2020-05-22 11:30:00,106.72,106.95,106.48,106.63,13959.0,97.8545,98.0654,97.6344,97.772,13959.0
2020-05-22 12:00:00,106.64,106.71,106.47,106.63,16975.0,97.7812,97.8453,97.6253,97.772,16975.0
2020-05-22 12:30:00,106.66,106.98,106.65,106.82,14435.0,97.7995,98.0929,97.7903,97.9462,14435.0
2020-05-22 13:00:00,106.76,107.05,106.56,106.9,17292.0,97.8912,98.1571,97.7078,98.0196,17292.0
2020-05-22 13:30:00,106.89,107.24,106.76,107.15,8961.0,98.0104,98.3313,97.8912,98.2488,8961.0
2020-05-22 14:00:00,107.18,107.4,106.94,107.27,10762.0,98.2763,98.478,98.0562,98.3588,10762.0
2020-05-22 14:30:00,107.24,107.38,107.06,107.15,18404.0,98.3313,98.4597,98.1663,98.2488,18404.0
2020-05-22 15:00:00,107.09,107.57,106.95,107.04,17076.0,98.1938,98.6339,98.0654,98.1479,17076.0
2020-05-22 15:30:00,106.97,107.05,106.41,106.49,75861.0,98.0837,98.1571,97.5703,97.6436,75861.0
2020-05-26 09:30:00,109.39,110.57,108.42,109.39,52592.0,100.3027,101.3847,99.4133,100.3027,52592.0
2020-05-26 10:00:00,109.28,109.45,108.58,109.45,13954.0,100.2018,100.3577,99.56,100.3577,13954.0
2020-05-26 10:30:00,109.49,109.7,109.36,109.39,9442.0,100.3944,100.587,100.2752,100.3027,9442.0
2020-05-26 11:00:00,109.39,110.29,109.31,109.89,18966.0,100.3027,101.1279,100.2294,100.7612,18966.0
2020-05-26 11:30:00,110.01,110.24,109.76,110.09,18016.0,100.8712,101.0821,100.642,100.9446,18016.0
2020-05-26 12:00:00,110.12,110.72,110.06,110.53,25231.0,100.9721,101.5222,100.917,101.348,25231.0
2020-05-26 12:30:00,110.55,111.32,110.48,111.26,16985.0,101.3663,102.0724,101.3022,102.0174,16985.0
2020-05-26 13:00:00,111.22,111.5,111.11,111.34,17388.0,101.9807,102.2374,101.8798,102.0907,17388.0
2020-05-26 13:30:00,111.37,111.42,111.01,111.24,15683.0,102.1182,102.1641,101.7881,101.999,15683.0
2020-05-26 14:00:00,111.17,111.54,110.93,111.49,13576.0,101.9348,102.2741,101.7148,102.2283,13576.0
2020-05-26 14:30:00,111.53,111.94,111.46,111.8,18958.0,102.2649,102.6409,102.2007,102.5125,18958.0
2020-05-26 15:00:00,111.78,112.02,111.64,111.97,25541.0,102.4942,102.7142,102.3658,102.6684,25541.0
2020-05-26 15:30:00,111.98,112.04,111.06,111.46,119740.0,102.6775,102.7326,101.834,102.2007,119740.0
2020-05-27 09:30:00,113.56,114.84,113.2,113.79,50154.0,104.1263,105.3,103.7962,104.3372,50154.0
2020-05-27 10:00:00,113.63,114.0,113.11,113.45,39865.0,104.1905,104.5297,103.7137,104.0254,39865.0
2020-05-27 10:30:00,113.28,113.3,112.0,112.08,26310.0,103.8696,103.8879,102.6959,102.7692,26310.0
2020-05-27 11:00:00,112.16,112.6,112.02,112.21,18769.0,102.8426,103.246,102.7142,102.8884,18769.0
2020-05-27 11:30:00,112.17,112.22,111.32,111.74,14046.0,102.8518,102.8976,102.0724,102.4575,14046.0
2020-05-27 12:00:00,111.91,112.24,111.76,111.99,48803.0,102.6134,102.9159,102.4758,102.6867,48803.0
2020-05-27 12:30:00,111.98,112.38,111.97,112.28,12509.0,102.6775,103.0443,102.6684,102.9526,12509.0
2020-05-27 13:00:00,112.29,112.4,112.05,112.17,12317.0,102.9618,103.0627,102.7417,102.8518,12317.0
2020-05-27 13:30:00,112.12,112.58,111.95,112.4,14032.0,102.8059,103.2277,102.65,103.0627,14032.0
2020-05-27 14:00:00,112.39,113.14,112.38,113.0,35747.0,103.0535,103.7412,103.0443,103.6128,35747.0
2020-05-27 14:30:00,112.89,113.16,112.62,112.69,33723.0,103.512,103.7595,103.2644,103.3286,33723.0
2020-05-27 15:00:00,112.7,113.14,112.5,113.08,32022.0,103.3377,103.7412,103.1544,103.6862,32022.0
2020-05-27 15:30:00,113.09,113.78,112.77,113.38,104134.0,103.6953,104.328,103.4019,103.9612,104134.0
2020-05-28 09:30:00,114.59,114.59,112.16,112.37,18720.0,105.0707,105.0707,102.8426,103.0351,18720.0
2020-05-28 10:00:00,112.22,112.94,112.13,112.62,12935.0,102.8976,103.5578,102.8151,103.2644,12935.0
2020-05-28 10:30:00,112.66,112.85,112.24,112.45,21221.0,103.3011,103.4753,102.9159,103.1085,21221.0
2020-05-28 11:00:00,112.46,113.28,112.38,113.21,18810.0,103.1177,103.8696,103.0443,103.8054,18810.0
2020-05-28 11:30:00,113.34,113.75,113.18,113.71,9831.0,103.9246,104.3005,103.7779,104.2638,9831.0
2020-05-28 12:00:00,113.71,113.86,113.35,113.35,8409.0,104.2638,104.4014,103.9337,103.9337,8409.0
2020-05-28 12:30:00,113.46,113.59,113.26,113.33,5582.0,104.0346,104.1538,103.8512,103.9154,5582.0
2020-05-28 13:00:00,113.35,113.69,113.31,113.59,9666.0,103.9337,104.2455,103.8971,104.1538,9666.0
2020-05-28 13:30:00,113.66,113.89,113.53,113.89,11502.0,104.218,104.4289,104.0988,104.4289,11502.0
2020-05-28 14:00:00,113.95,114.04,113.42,113.49,13512.0,104.4839,104.5664,103.9979,104.0621,13512.0
2020-05-28 14:30:00,113.56,113.62,113.12,113.49,22218.0,104.1263,104.1813,103.7228,104.0621,22218.0
2020-05-28 15:00:00,113.43,113.43,112.62,112.88,33090.0,104.0071,104.0071,103.2644,103.5028,33090.0
2020-05-28 15:30:00,112.78,112.94,112.0,112.26,53636.0,103.4111,103.5578,102.6959,102.9343,53636.0
2020-05-29 09:30:00,111.67,112.46,109.55,110.05,26661.0,102.3933,103.1177,100.4494,100.9079,26661.0
2020-05-29 10:00:00,110.05,110.9,109.78,109.96,27930.0,100.9079,101.6873,100.6603,100.8254,27930.0
2020-05-29 10:30:00,109.97,110.36,109.26,109.67,27274.0,100.8345,101.1921,100.1835,100.5594,27274.0
2020-05-29 11:00:00,109.7,111.06,109.41,110.95,38381.0,100.587,101.834,100.321,101.7331,38381.0
2020-05-29 11:30:00,110.95,111.37,110.67,110.67,12992.0,101.7331,102.1182,101.4764,101.4764,12992.0
2020-05-29 12:00:00,110.71,111.22,110.71,111.21,8628.0,101.513,101.9807,101.513,101.9715,8628.0
2020-05-29 12:30:00,111.14,111.38,110.32,111.24,10653.0,101.9073,102.1274,101.1554,101.999,10653.0
2020-05-29 13:00:00,111.2,111.36,110.83,111.24,6363.0,101.9623,102.1091,101.6231,101.999,6363.0
2020-05-29 13:30:00,111.25,111.26,110.64,111.02,14098.0,102.0082,102.0174,101.4489,101.7973,14098.0
2020-05-29 14:00:00,111.01,111.62,110.86,111.58,25435.0,101.7881,102.3475,101.6506,102.3108,25435.0
2020-05-29 14:30:00,111.66,112.37,110.54,112.17,56339.0,102.3841,103.0351,101.3572,102.8518,56339.0
2020-05-29 15:00:00,112.25,112.53,111.61,111.68,21367.0,102.9251,103.1819,102.3383,102.4025,21367.0
2020-05-29 15:30:00,111.69,111.87,110.48,110.74,212814.0,102.4116,102.5767,101.3022,101.5406,212814.0
2020-06-01 09:30:00,111.3,113.66,111.16,113.66,54551.0,102.054,104.218,101.9257,104.218,54551.0
2020-06-01 10:00:00,113.74,113.78,112.86,113.1,28290.0,104.2913,104.328,103.4844,103.7045,28290.0
2020-06-01 10:30:00,113.08,113.54,112.85,112.9,15091.0,103.6862,104.108,103.4753,103.5211,15091.0
2020-06-01 11:00:00,112.95,113.1,112.64,112.69,15587.0,103.567,103.7045,103.2827,103.3286,15587.0
2020-06-01 11:30:00,112.74,113.07,112.41,112.98,25248.0,103.3744,103.677,103.0718,103.5945,25248.0
2020-06-01 12:00:00,112.94,113.49,112.76,113.2,15551.0,103.5578,104.0621,103.3928,103.7962,15551.0
2020-06-01 12:30:00,113.26,113.63,113.12,113.12,12444.0,103.8512,104.1905,103.7228,103.7228,12444.0
2020-06-01 13:00:00,113.28,113.33,112.98,113.18,10769.0,103.8696,103.9154,103.5945,103.7779,10769.0
2020-06-01 13:30:00,113.21,113.58,113.21,113.39,9307.0,103.8054,104.1446,103.8054,103.9704,9307.0
2020-06-01 14:00:00,113.43,113.44,112.89,112.93,15155.0,104.0071,104.0163,103.512,103.5486,15155.0
2020-06-01 14:30:00,112.91,112.91,112.31,112.53,18642.0,103.5303,103.5303,102.9801,103.1819,18642.0
2020-06-01 15:00:00,112.59,113.33,112.51,113.06,38405.0,103.2369,103.9154,103.1635,103.6678,38405.0
2020-06-01 15:30:00,113.02,113.11,112.73,113.01,47887.0,103.6312,103.7137,103.3652,103.622,47887.0
2020-06-02 09:30:00,112.59,115.55,112.59,115.19,49067.0,103.755,106.4827,103.755,106.151,49067.0
2020-06-02 10:00:00,115.18,115.48,114.48,115.48,31789.0,106.1417,106.4182,105.4967,106.4182,31789.0
2020-06-02 10:30:00,115.6,115.77,115.11,115.58,41689.0,106.5288,106.6854,106.0772,106.5104,41689.0
2020-06-02 11:00:00,115.6,116.06,115.07,115.84,37956.0,106.5288,106.9527,106.0404,106.7499,37956.0
2020-06-02 11:30:00,115.84,116.51,115.77,115.87,32405.0,106.7499,107.3674,106.6854,106.7776,32405.0
2020-06-02 12:00:00,115.9,116.1,115.81,115.98,19427.0,106.8052,106.9895,106.7223,106.879,19427.0
2020-06-02 12:30:00,115.98,116.04,115.74,115.88,22843.0,106.879,106.9343,106.6578,106.7868,22843.0
2020-06-02 13:00:00,115.9,116.06,115.7,115.71,22337.0,106.8052,106.9527,106.6209,106.6301,22337.0
2020-06-02 13:30:00,115.71,115.93,115.37,115.65,14631.0,106.6301,106.8329,106.3168,106.5749,14631.0
2020-06-02 14:00:00,115.6,115.6,115.2,115.2,17549.0,106.5288,106.5288,106.1602,106.1602,17549.0
2020-06-02 14:30:00,115.22,115.55,114.88,115.5,18591.0,106.1786,106.4827,105.8653,106.4366,18591.0
2020-06-02 15:00:00,115.52,115.52,115.08,115.19,21532.0,106.4551,106.4551,106.0496,106.151,21532.0
2020-06-02 15:30:00,115.19,115.61,115.02,115.6,75448.0,106.151,106.538,105.9943,106.5288,75448.0
2020-06-03 09:30:00,117.08,118.42,116.35,118.21,32562.0,107.8926,109.1275,107.2199,108.934,32562.0
2020-06-03 10:00:00,118.21,118.93,117.8,118.92,23176.0,108.934,109.5975,108.5561,109.5883,23176.0
2020-06-03 10:30:00,118.92,118.99,118.65,118.65,19124.0,109.5883,109.6528,109.3394,109.3394,19124.0
2020-06-03 11:00:00,118.8,119.03,118.71,118.85,22357.0,109.4777,109.6896,109.3947,109.5238,22357.0
2020-06-03 11:30:00,118.8,119.26,118.71,119.01,18845.0,109.4777,109.9016,109.3947,109.6712,18845.0
2020-06-03 12:00:00,119.01,119.04,118.37,118.62,15876.0,109.6712,109.6988,109.0814,109.3118,15876.0
2020-06-03 12:30:00,118.62,118.9,118.31,118.46,11698.0,109.3118,109.5698,109.0261,109.1644,11698.0
2020-06-03 13:00:00,118.48,119.18,118.48,119.15,29818.0,109.1828,109.8279,109.1828,109.8002,29818.0
2020-06-03 13:30:00,119.14,119.44,118.88,118.94,14526.0,109.791,110.0675,109.5514,109.6067,14526.0
2020-06-03 14:00:00,118.96,119.48,118.96,119.35,16489.0,109.6251,110.1043,109.6251,109.9845,16489.0
2020-06-03 14:30:00,119.41,119.64,119.08,119.25,24081.0,110.0398,110.2518,109.7357,109.8924,24081.0
2020-06-03 15:00:00,119.28,119.62,119.17,119.57,30191.0,109.92,110.2333,109.8186,110.1873,30191.0
2020-06-03 15:30:00,119.59,120.22,119.33,119.76,134867.0,110.2057,110.7862,109.9661,110.3623,134867.0
2020-06-04 09:30:00,118.46,119.13,117.5,119.13,13011.0,109.1644,109.7818,108.2797,109.7818,13011.0
2020-06-04 10:00:00,118.9,119.42,118.63,119.19,13552.0,109.5698,110.049,109.321,109.8371,13552.0
2020-06-04 10:30:00,119.41,119.97,119.37,119.74,17692.0,110.0398,110.5559,110.0029,110.3439,17692.0
2020-06-04 11:00:00,119.73,119.79,119.1,119.51,8272.0,110.3347,110.39,109.7541,110.132,8272.0
2020-06-04 11:30:00,119.64,119.79,119.18,119.44,9121.0,110.2518,110.39,109.8279,110.0675,9121.0
2020-06-04 12:00:00,119.4,120.0,119.35,119.7,7952.0,110.0306,110.5835,109.9845,110.3071,7952.0
2020-06-04 12:30:00,119.71,119.74,118.73,118.87,13428.0,110.3163,110.3439,109.4132,109.5422,13428.0
2020-06-04 13:00:00,118.82,118.88,118.5,118.55,15310.0,109.4961,109.5514,109.2012,109.2473,15310.0
2020-06-04 13:30:00,118.57,119.26,118.55,119.06,14560.0,109.2657,109.9016,109.2473,109.7173,14560.0
2020-06-04 14:00:00,119.02,119.13,118.66,118.95,18062.0,109.6804,109.7818,109.3487,109.6159,18062.0
2020-06-04 14:30:00,118.83,118.83,118.09,118.09,11028.0,109.5053,109.5053,108.8234,108.8234,11028.0
2020-06-04 15:00:00,118.12,118.3,117.78,118.18,19648.0,108.851,109.0169,108.5377,108.9063,19648.0
2020-06-04 15:30:00,118.19,118.75,118.13,118.74,76932.0,108.9155,109.4316,108.8603,109.4224,76932.0
2020-06-05 09:30:00,122.7,123.4,121.8,122.73,41728.0,113.0716,113.7167,112.2423,113.0993,41728.0
2020-06-05 10:00:00,122.83,125.14,122.71,125.14,65547.0,113.1914,115.3202,113.0809,115.3202,65547.0
2020-06-05 10:30:00,125.11,125.61,124.38,125.44,59013.0,115.2925,115.7533,114.6198,115.5966,59013.0
2020-06-05 11:00:00,125.44,125.48,124.93,125.4,47838.0,115.5966,115.6335,115.1266,115.5598,47838.0
2020-06-05 11:30:00,125.4,125.55,124.88,125.16,18466.0,115.5598,115.698,115.0806,115.3386,18466.0
2020-06-05 12:00:00,125.28,125.32,124.17,124.23,15935.0,115.4492,115.486,114.4263,114.4816,15935.0
2020-06-05 12:30:00,124.29,124.91,124.24,124.66,11192.0,114.5369,115.1082,114.4908,114.8778,11192.0
2020-06-05 13:00:00,124.74,125.02,124.64,124.86,18201.0,114.9516,115.2096,114.8594,115.0621,18201.0
2020-06-05 13:30:00,124.85,124.92,124.5,124.9,12188.0,115.0529,115.1174,114.7304,115.099,12188.0
2020-06-05 14:00:00,124.94,125.43,124.87,125.43,21318.0,115.1359,115.5874,115.0714,115.5874,21318.0
2020-06-05 14:30:00,125.43,125.67,125.0,125.09,18866.0,115.5874,115.8086,115.1912,115.2741,18866.0
2020-06-05 15:00:00,125.09,125.21,124.76,125.13,23261.0,115.2741,115.3847,114.97,115.311,23261.0
2020-06-05 15:30:00,125.06,125.14,123.08,123.31,133055.0,115.2464,115.3202,113.4218,113.6338,133055.0
2020-06-08 09:30:00,122.95,124.51,122.84,124.33,30256.0,113.302,114.7396,113.2007,114.5737,30256.0
2020-06-08 10:00:00,124.33,124.63,123.4,123.41,19680.0,114.5737,114.8502,113.7167,113.7259,19680.0
2020-06-08 10:30:00,123.57,124.6,123.39,124.39,33342.0,113.8734,114.8225,113.7075,114.629,33342.0
2020-06-08 11:00:00,124.36,124.94,124.21,124.64,17610.0,114.6014,115.1359,114.4631,114.8594,17610.0
2020-06-08 11:30:00,124.72,125.64,124.51,125.57,14750.0,114.9331,115.7809,114.7396,115.7164,14750.0
2020-06-08 12:00:00,125.47,125.47,124.77,124.77,8731.0,115.6243,115.6243,114.9792,114.9792,8731.0
2020-06-08 12:30:00,124.88,124.94,123.84,123.96,25281.0,115.0806,115.1359,114.1222,114.2328,25281.0
2020-06-08 13:00:00,123.99,124.52,123.82,124.26,8074.0,114.2604,114.7488,114.1038,114.5092,8074.0
2020-06-08 13:30:00,124.38,124.76,124.22,124.49,11642.0,114.6198,114.97,114.4724,114.7212,11642.0
2020-06-08 14:00:00,124.51,124.75,124.16,124.45,8957.0,114.7396,114.9608,114.4171,114.6843,8957.0
2020-06-08 14:30:00,124.42,124.67,124.21,124.67,9763.0,114.6567,114.8871,114.4631,114.8871,9763.0
2020-06-08 15:00:00,124.65,124.65,124.07,124.07,13373.0,114.8686,114.8686,114.3341,114.3341,13373.0
2020-06-08 15:30:00,124.11,124.73,124.09,124.61,63095.0,114.371,114.9423,114.3526,114.8318,63095.0
2020-06-09 09:30:00,123.29,123.29,121.7,121.98,10650.0,113.6153,113.6153,112.1501,112.4081,10650.0
2020-06-09 10:00:00,121.92,122.06,121.38,122.06,11849.0,112.3528,112.4819,111.8552,112.4819,11849.0
2020-06-09 10:30:00,122.05,123.47,121.98,122.87,13360.0,112.4726,113.7812,112.4081,113.2283,13360.0
2020-06-09 11:00:00,122.8,123.58,122.76,123.44,13488.0,113.1638,113.8826,113.1269,113.7536,13488.0
2020-06-09 11:30:00,123.44,123.47,122.58,122.59,15189.0,113.7536,113.7812,112.9611,112.9703,15189.0
2020-06-09 12:00:00,122.45,122.89,122.07,122.89,26494.0,112.8413,113.2467,112.4911,113.2467,26494.0
2020-06-09 12:30:00,122.85,122.86,122.2,122.47,6028.0,113.2099,113.2191,112.6109,112.8597,6028.0
2020-06-09 13:00:00,122.53,123.07,122.53,123.07,6373.0,112.915,113.4126,112.915,113.4126,6373.0
2020-06-09 13:30:00,123.11,123.48,123.0,123.32,7832.0,113.4495,113.7904,113.3481,113.643,7832.0
2020-06-09 14:00:00,123.33,123.36,122.68,123.11,9052.0,113.6522,113.6798,113.0532,113.4495,9052.0
2020-06-09 14:30:00,123.09,123.51,123.01,123.1,20860.0,113.431,113.8181,113.3573,113.4403,20860.0
2020-06-09 15:00:00,123.1,123.37,122.92,123.33,32426.0,113.4403,113.6891,113.2744,113.6522,32426.0
2020-06-09 15:30:00,123.33,123.43,122.37,122.42,50132.0,113.6522,113.7444,112.7675,112.8136,50132.0
2020-06-10 09:30:00,122.35,122.35,120.58,121.39,15433.0,112.7491,112.7491,111.118,111.8644,15433.0
2020-06-10 10:00:00,121.57,121.63,119.07,119.34,35317.0,112.0303,112.0856,109.7265,109.9753,35317.0
2020-06-10 10:30:00,119.21,119.79,119.04,119.51,10258.0,109.8555,110.39,109.6988,110.132,10258.0
2020-06-10 11:00:00,119.49,120.25,119.42,120.03,10832.0,110.1135,110.8139,110.049,110.6112,10832.0
2020-06-10 11:30:00,119.95,120.03,119.29,120.0,7459.0,110.5374,110.6112,109.9292,110.5835,7459.0
2020-06-10 12:00:00,119.99,120.48,119.96,120.0,14006.0,110.5743,111.0258,110.5466,110.5835,14006.0
2020-06-10 12:30:00,120.02,120.1,119.73,120.04,9364.0,110.6019,110.6757,110.3347,110.6204,9364.0
2020-06-10 13:00:00,119.83,119.83,119.4,119.43,8228.0,110.4269,110.4269,110.0306,110.0582,8228.0
2020-06-10 13:30:00,119.39,119.93,119.36,119.93,38786.0,110.0214,110.519,109.9937,110.519,38786.0
2020-06-10 14:00:00,120.0,121.53,120.0,120.79,36914.0,110.5835,111.9935,110.5835,111.3115,36914.0
2020-06-10 14:30:00,120.75,120.96,119.82,120.1,27681.0,111.2747,111.4682,110.4176,110.6757,27681.0
2020-06-10 15:00:00,120.01,121.91,119.91,121.91,34183.0,110.5927,112.3436,110.5006,112.3436,34183.0
2020-06-10 15:30:00,121.91,122.12,121.28,121.36,146544.0,112.3436,112.5372,111.7631,111.8368,146544.0
2020-06-11 09:30:00,118.91,118.91,115.23,115.87,26517.0,109.579,109.579,106.1878,106.7776,26517.0
2020-06-11 10:00:00,116.02,116.24,114.59,114.75,36371.0,106.9158,107.1186,105.598,105.7455,36371.0
2020-06-11 10:30:00,114.75,115.33,114.09,114.43,17353.0,105.7455,106.28,105.1373,105.4506,17353.0
2020-06-11 11:00:00,114.49,114.56,113.85,113.9,31628.0,105.5059,105.5704,104.9161,104.9622,31628.0
2020-06-11 11:30:00,113.81,114.03,113.03,113.34,13632.0,104.8792,105.082,104.1605,104.4461,13632.0
2020-06-11 12:00:00,113.29,113.29,112.28,112.4,16544.0,104.4,104.4,103.4693,103.5799,16544.0
2020-06-11 12:30:00,112.39,113.3,112.39,112.91,28406.0,103.5707,104.4093,103.5707,104.0499,28406.0
2020-06-11 13:00:00,112.78,113.45,112.47,112.47,16737.0,103.9301,104.5475,103.6444,103.6444,16737.0
2020-06-11 13:30:00,112.54,113.51,112.27,113.35,30123.0,103.7089,104.6028,103.4601,104.4553,30123.0
2020-06-11 14:00:00,113.3,113.32,112.52,113.18,21447.0,104.4093,104.4277,103.6905,104.2987,21447.0
2020-06-11 14:30:00,112.89,112.96,112.22,112.47,32949.0,104.0314,104.0959,103.414,103.6444,32949.0
2020-06-11 15:00:00,112.46,112.76,112.29,112.53,46861.0,103.6352,103.9116,103.4785,103.6997,46861.0
2020-06-11 15:30:00,112.44,113.08,111.92,111.99,147886.0,103.6167,104.2065,103.1376,103.2021,147886.0
2020-06-12 09:30:00,115.98,116.22,115.03,116.14,14600.0,106.879,107.1001,106.0035,107.0264,14600.0
2020-06-12 10:00:00,116.46,116.95,116.27,116.44,14351.0,107.3213,107.7728,107.1462,107.3029,14351.0
2020-06-12 10:30:00,116.41,116.53,114.94,115.12,32888.0,107.2752,107.3858,105.9206,106.0864,32888.0
2020-06-12 11:00:00,115.08,115.53,113.81,114.64,15320.0,106.0496,106.4643,104.8792,105.6441,15320.0
2020-06-12 11:30:00,114.5,115.47,114.15,115.45,9434.0,105.5151,106.409,105.1926,106.3906,9434.0
2020-06-12 12:00:00,115.55,115.9,115.25,115.26,7021.0,106.4827,106.8052,106.2062,106.2155,7021.0
2020-06-12 12:30:00,115.24,115.24,114.35,114.8,9216.0,106.197,106.197,105.3769,105.7916,9216.0
2020-06-12 13:00:00,114.72,114.72,113.43,113.53,6597.0,105.7178,105.7178,104.5291,104.6212,6597.0
2020-06-12 13:30:00,113.67,113.71,112.25,112.48,8089.0,104.7502,104.7871,103.4417,103.6536,8089.0
2020-06-12 14:00:00,112.17,113.15,112.0,112.89,6919.0,103.3679,104.271,103.2113,104.0314,6919.0
2020-06-12 14:30:00,113.09,113.85,112.86,113.15,8184.0,104.2157,104.9161,104.0038,104.271,8184.0
2020-06-12 15:00:00,113.47,113.91,112.72,112.95,10002.0,104.5659,104.9714,103.8748,104.0867,10002.0
2020-06-12 15:30:00,112.97,113.91,112.72,113.49,67167.0,104.1052,104.9714,103.8748,104.5844,67167.0
2020-06-15 09:30:00,110.38,111.52,109.07,111.52,12031.0,101.7184,102.7689,100.5112,102.7689,12031.0
2020-06-15 10:00:00,111.37,112.22,111.07,112.02,12777.0,102.6307,103.414,102.3543,103.2297,12777.0
2020-06-15 10:30:00,112.09,113.07,111.88,112.99,12173.0,103.2942,104.1973,103.1007,104.1236,12173.0
2020-06-15 11:00:00,113.05,113.73,112.87,113.51,13499.0,104.1789,104.8055,104.013,104.6028,13499.0
2020-06-15 11:30:00,113.63,113.8,112.91,113.75,15964.0,104.7134,104.87,104.0499,104.824,15964.0
2020-06-15 12:00:00,113.75,114.49,113.7,114.16,14324.0,104.824,105.5059,104.7779,105.2018,14324.0
2020-06-15 12:30:00,114.16,114.7,113.92,114.66,7501.0,105.2018,105.6994,104.9806,105.6625,7501.0
2020-06-15 13:00:00,114.65,115.21,114.47,114.86,8220.0,105.6533,106.1694,105.4875,105.8469,8220.0
2020-06-15 13:30:00,114.77,114.96,114.19,114.35,9912.0,105.7639,105.939,105.2294,105.3769,9912.0
2020-06-15 14:00:00,114.35,116.3,114.35,116.05,12193.0,105.3769,107.1739,105.3769,106.9435,12193.0
2020-06-15 14:30:00,116.11,116.11,115.32,115.69,14294.0,106.9988,106.9988,106.2708,106.6117,14294.0
2020-06-15 15:00:00,115.71,116.01,114.94,114.94,17944.0,106.6301,106.9066,105.9206,105.9206,17944.0
2020-06-15 15:30:00,114.94,115.65,114.4,115.65,64609.0,105.9206,106.5749,105.4229,106.5749,64609.0
2020-06-16 09:30:00,119.75,119.89,118.5,119.36,26409.0,110.3531,110.4821,109.2012,109.9937,26409.0
2020-06-16 10:00:00,119.37,119.37,118.08,118.55,15236.0,110.0029,110.0029,108.8142,109.2473,15236.0
2020-06-16 10:30:00,118.59,118.7,115.77,115.77,15555.0,109.2842,109.3855,106.6854,106.6854,15555.0
2020-06-16 11:00:00,115.55,117.08,114.66,116.56,10259.0,106.4827,107.8926,105.6625,107.4134,10259.0
2020-06-16 11:30:00,116.65,117.13,116.35,116.56,8688.0,107.4964,107.9387,107.2199,107.4134,8688.0
2020-06-16 12:00:00,116.2,116.66,116.08,116.4,11021.0,107.0817,107.5056,106.9711,107.266,11021.0
2020-06-16 12:30:00,116.4,117.04,116.15,116.37,64264.0,107.266,107.8558,107.0356,107.2384,64264.0
2020-06-16 13:00:00,116.47,116.86,116.17,116.77,41582.0,107.3305,107.6899,107.0541,107.607,41582.0
2020-06-16 13:30:00,116.82,116.88,115.8,116.12,20844.0,107.653,107.7083,106.7131,107.008,20844.0
2020-06-16 14:00:00,116.12,116.72,115.71,116.18,22038.0,107.008,107.5609,106.6301,107.0633,22038.0
2020-06-16 14:30:00,116.24,116.5,116.06,116.46,7931.0,107.1186,107.3582,106.9527,107.3213,7931.0
2020-06-16 15:00:00,116.45,116.54,115.54,116.11,15437.0,107.3121,107.395,106.4735,106.9988,15437.0
2020-06-16 15:30:00,116.08,116.54,115.86,116.45,59750.0,106.9711,107.395,106.7684,107.3121,59750.0
2020-06-17 09:30:00,116.66,117.17,115.67,115.78,10850.0,107.5056,107.9756,106.5933,106.6947,10850.0
2020-06-17 10:00:00,115.97,117.05,115.97,116.09,8051.0,106.8697,107.865,106.8697,106.9803,8051.0
2020-06-17 10:30:00,116.11,116.51,116.11,116.22,2727.0,106.9988,107.3674,106.9988,107.1001,2727.0
2020-06-17 11:00:00,116.15,116.2,115.6,115.72,4413.0,107.0356,107.0817,106.5288,106.6394,4413.0
2020-06-17 11:30:00,115.75,115.76,115.32,115.63,6009.0,106.667,106.6762,106.2708,106.5564,6009.0
2020-06-17 12:00:00,115.79,116.22,115.73,116.12,5088.0,106.7039,107.1001,106.6486,107.008,5088.0
2020-06-17 12:30:00,116.22,116.44,116.15,116.31,4082.0,107.1001,107.3029,107.0356,107.1831,4082.0
2020-06-17 13:00:00,116.32,116.72,116.31,116.64,8700.0,107.1923,107.5609,107.1831,107.4872,8700.0
2020-06-17 13:30:00,116.65,116.94,116.48,116.74,12658.0,107.4964,107.7636,107.3397,107.5793,12658.0
2020-06-17 14:00:00,116.73,116.85,116.64,116.81,5602.0,107.5701,107.6807,107.4872,107.6438,5602.0
2020-06-17 14:30:00,116.87,116.89,116.51,116.79,7645.0,107.6991,107.7176,107.3674,107.6254,7645.0
2020-06-17 15:00:00,116.48,116.48,115.58,115.7,13765.0,107.3397,107.3397,106.5104,106.6209,13765.0
2020-06-17 15:30:00,115.56,116.02,115.33,115.73,27047.0,106.4919,106.9158,106.28,106.6486,27047.0
2020-06-18 09:30:00,115.69,116.04,114.87,115.82,22799.0,106.6117,106.9343,105.8561,106.7315,22799.0
2020-06-18 10:00:00,115.87,116.31,115.79,116.01,46298.0,106.7776,107.1831,106.7039,106.9066,46298.0
2020-06-18 10:30:00,115.85,116.75,115.81,116.51,22661.0,106.7592,107.5885,106.7223,107.3674,22661.0
2020-06-18 11:00:00,116.46,116.6,116.18,116.4,8750.0,107.3213,107.4503,107.0633,107.266,8750.0
2020-06-18 11:30:00,116.5,116.52,115.94,116.21,7720.0,107.3582,107.3766,106.8421,107.0909,7720.0
2020-06-18 12:00:00,116.25,116.25,115.62,115.74,9111.0,107.1278,107.1278,106.5472,106.6578,9111.0
2020-06-18 12:30:00,115.61,115.95,115.54,115.75,7159.0,106.538,106.8513,106.4735,106.667,7159.0
2020-06-18 13:00:00,115.66,116.24,115.65,116.24,7049.0,106.5841,107.1186,106.5749,107.1186,7049.0
2020-06-18 13:30:00,116.28,116.64,116.16,116.16,20592.0,107.1554,107.4872,107.0448,107.0448,20592.0
2020-06-18 14:00:00,116.09,116.41,115.67,116.39,10241.0,106.9803,107.2752,106.5933,107.2568,10241.0
2020-06-18 14:30:00,116.35,116.51,116.07,116.07,8836.0,107.2199,107.3674,106.9619,106.9619,8836.0
2020-06-18 15:00:00,115.79,116.49,115.74,116.35,15141.0,106.7039,107.3489,106.6578,107.2199,15141.0
2020-06-18 15:30:00,116.36,116.57,116.05,116.48,60242.0,107.2291,107.4227,106.9435,107.3397,60242.0
2020-06-19 09:30:00,118.61,118.61,116.89,116.9,67718.0,109.3026,109.3026,107.7176,107.7268,67718.0
2020-06-19 10:00:00,117.09,117.36,116.78,116.94,6332.0,107.9019,108.1507,107.6162,107.7636,6332.0
2020-06-19 10:30:00,116.9,117.09,116.7,116.77,6469.0,107.7268,107.9019,107.5425,107.607,6469.0
2020-06-19 11:00:00,116.75,116.81,116.17,116.4,6371.0,107.5885,107.6438,107.0541,107.266,6371.0
2020-06-19 11:30:00,116.37,116.58,116.35,116.36,3700.0,107.2384,107.4319,107.2199,107.2291,3700.0
2020-06-19 12:00:00,116.29,116.44,115.2,115.57,6830.0,107.1646,107.3029,106.1602,106.5011,6830.0
2020-06-19 12:30:00,115.55,115.82,115.27,115.77,3922.0,106.4827,106.7315,106.2247,106.6854,3922.0
2020-06-19 13:00:00,115.84,115.85,115.26,115.41,4381.0,106.7499,106.7592,106.2155,106.3537,4381.0
2020-06-19 13:30:00,115.42,115.46,114.89,114.9,3658.0,106.3629,106.3998,105.8745,105.8837,3658.0
2020-06-19 14:00:00,114.96,115.08,114.59,114.71,8415.0,105.939,106.0496,105.598,105.7086,8415.0
2020-06-19 14:30:00,114.67,115.27,114.56,115.26,19128.0,105.6718,106.2247,105.5704,106.2155,19128.0
2020-06-19 15:00:00,115.19,115.59,114.93,115.36,12169.0,106.151,106.5196,105.9114,106.3076,12169.0
2020-06-19 15:30:00,115.3,115.43,114.52,114.52,46988.0,106.2523,106.3721,105.5335,105.5335,46988.0
2020-06-22 09:30:00,113.46,113.85,112.41,113.71,10279.0,104.5567,104.9161,103.5891,104.7871,10279.0
2020-06-22 10:00:00,113.18,114.31,113.18,114.09,6725.0,104.2987,105.34,104.2987,105.1373,6725.0
2020-06-22 10:30:00,113.96,114.15,113.4,113.45,6895.0,105.0175,105.1926,104.5014,104.5475,6895.0
2020-06-22 11:00:00,113.33,113.78,113.3,113.71,7491.0,104.4369,104.8516,104.4093,104.7871,7491.0
2020-06-22 11:30:00,113.72,113.99,113.5,113.81,6449.0,104.7963,105.0451,104.5936,104.8792,6449.0
2020-06-22 12:00:00,113.9,114.14,113.81,113.81,13639.0,104.9622,105.1833,104.8792,104.8792,13639.0
2020-06-22 12:30:00,113.88,114.1,113.75,113.83,11263.0,104.9438,105.1465,104.824,104.8977,11263.0
2020-06-22 13:00:00,113.83,114.02,113.76,113.8,9233.0,104.8977,105.0728,104.8332,104.87,9233.0
2020-06-22 13:30:00,113.8,113.81,113.46,113.56,14789.0,104.87,104.8792,104.5567,104.6489,14789.0
2020-06-22 14:00:00,113.56,113.69,113.27,113.69,14041.0,104.6489,104.7687,104.3816,104.7687,14041.0
2020-06-22 14:30:00,113.62,114.15,113.47,114.11,17786.0,104.7042,105.1926,104.5659,105.1557,17786.0
2020-06-22 15:00:00,114.02,114.02,113.5,113.78,47057.0,105.0728,105.0728,104.5936,104.8516,47057.0
2020-06-22 15:30:00,113.69,114.03,113.59,113.77,73074.0,104.7687,105.082,104.6765,104.8424,73074.0
2020-06-23 09:30:00,115.12,115.12,113.43,113.83,25267.0,106.0864,106.0864,104.5291,104.8977,25267.0
2020-06-23 10:00:00,113.83,114.79,113.5,114.79,28636.0,104.8977,105.7823,104.5936,105.7823,28636.0
2020-06-23 10:30:00,114.91,114.91,114.24,114.62,19338.0,105.8929,105.8929,105.2755,105.6257,19338.0
2020-06-23 11:00:00,114.56,115.66,114.49,115.27,11730.0,105.5704,106.5841,105.5059,106.2247,11730.0
2020-06-23 11:30:00,115.28,115.36,114.82,115.21,31527.0,106.2339,106.3076,105.81,106.1694,31527.0
2020-06-23 12:00:00,115.2,115.34,114.87,115.14,28809.0,106.1602,106.2892,105.8561,106.1049,28809.0
2020-06-23 12:30:00,115.16,115.71,115.13,115.47,20704.0,106.1233,106.6301,106.0957,106.409,20704.0
2020-06-23 13:00:00,115.44,115.69,115.41,115.64,11794.0,106.3813,106.6117,106.3537,106.5656,11794.0
2020-06-23 13:30:00,115.63,115.66,115.38,115.49,37244.0,106.5564,106.5841,106.326,106.4274,37244.0
2020-06-23 14:00:00,115.55,115.62,115.33,115.59,34179.0,106.4827,106.5472,106.28,106.5196,34179.0
2020-06-23 14:30:00,115.59,115.63,115.2,115.62,20630.0,106.5196,106.5564,106.1602,106.5472,20630.0
2020-06-23 15:00:00,115.56,115.88,115.45,115.71,28575.0,106.4919,106.7868,106.3906,106.6301,28575.0
2020-06-23 15:30:00,115.7,115.83,115.19,115.46,101208.0,106.6209,106.7407,106.151,106.3998,101208.0
2020-06-24 09:30:00,114.38,114.83,113.85,114.13,48165.0,105.4045,105.8192,104.9161,105.1741,48165.0
2020-06-24 10:00:00,114.07,114.17,113.45,114.0,42439.0,105.1188,105.211,104.5475,105.0543,42439.0
2020-06-24 10:30:00,113.98,114.3,113.16,114.01,46864.0,105.0359,105.3308,104.2803,105.0636,46864.0
2020-06-24 11:00:00,113.98,114.16,113.37,113.85,68601.0,105.0359,105.2018,104.4738,104.9161,68601.0
2020-06-24 11:30:00,113.83,113.83,113.17,113.67,41606.0,104.8977,104.8977,104.2895,104.7502,41606.0
2020-06-24 12:00:00,113.73,114.18,113.37,113.84,172796.0,104.8055,105.2202,104.4738,104.9069,172796.0
2020-06-24 12:30:00,113.84,114.27,113.83,114.27,12520.0,104.9069,105.3031,104.8977,105.3031,12520.0
2020-06-24 13:00:00,114.21,114.52,113.75,113.84,34384.0,105.2479,105.5335,104.824,104.9069,34384.0
2020-06-24 13:30:00,113.88,113.95,113.61,113.95,27692.0,104.9438,105.0083,104.6949,105.0083,27692.0
2020-06-24 14:00:00,114.01,114.01,113.0,113.46,19162.0,105.0636,105.0636,104.1328,104.5567,19162.0
2020-06-24 14:30:00,113.47,113.64,112.9,112.96,17397.0,104.5659,104.7226,104.0407,104.0959,17397.0
2020-06-24 15:00:00,113.0,113.76,112.99,113.17,25423.0,104.1328,104.8332,104.1236,104.2895,25423.0
2020-06-24 15:30:00,113.26,113.28,111.98,112.27,106046.0,104.3724,104.3908,103.1928,103.4601,106046.0
2020-06-25 09:30:00,112.06,112.06,109.89,110.66,16314.0,103.2666,103.2666,101.2668,101.9764,16314.0
2020-06-25 10:00:00,110.71,111.97,110.71,111.97,10207.0,102.0225,103.1836,102.0225,103.1836,10207.0
2020-06-25 10:30:00,111.79,111.81,110.76,110.92,10110.0,103.0178,103.0362,102.0686,102.216,10110.0
2020-06-25 11:00:00,110.87,111.15,110.02,110.17,15210.0,102.1699,102.428,101.3866,101.5249,15210.0
2020-06-25 11:30:00,110.25,110.3,109.41,109.71,17053.0,101.5986,101.6447,100.8245,101.101,17053.0
2020-06-25 12:00:00,109.81,110.01,109.76,109.83,14147.0,101.1931,101.3774,101.1471,101.2116,14147.0
2020-06-25 12:30:00,109.9,110.29,109.9,110.25,12564.0,101.2761,101.6355,101.2761,101.5986,12564.0
2020-06-25 13:00:00,110.14,110.2,109.78,109.81,13066.0,101.4972,101.5525,101.1655,101.1931,13066.0
2020-06-25 13:30:00,109.81,110.25,109.59,109.97,32497.0,101.1931,101.5986,100.9904,101.3406,32497.0
2020-06-25 14:00:00,109.86,110.15,109.83,110.0,41578.0,101.2392,101.5064,101.2116,101.3682,41578.0
2020-06-25 14:30:00,109.92,109.95,109.49,109.81,16903.0,101.2945,101.3221,100.8982,101.1931,16903.0
2020-06-25 15:00:00,109.78,111.05,109.77,110.99,207176.0,101.1655,102.3358,101.1563,102.2805,207176.0
2020-06-25 15:30:00,110.98,111.59,110.78,111.37,115401.0,102.2713,102.8334,102.087,102.6307,115401.0
2020-06-26 09:30:00,111.13,112.27,110.87,111.68,15360.0,102.4095,103.4601,102.1699,102.9164,15360.0
2020-06-26 10:00:00,111.58,112.11,111.38,111.83,17676.0,102.8242,103.3126,102.6399,103.0546,17676.0
2020-06-26 10:30:00,111.87,111.87,110.29,110.4,8741.0,103.0915,103.0915,101.6355,101.7368,8741.0
2020-06-26 11:00:00,110.45,110.5,109.9,109.9,8999.0,101.7829,101.829,101.2761,101.2761,8999.0
2020-06-26 11:30:00,109.95,110.26,109.38,110.11,15201.0,101.3221,101.6078,100.7969,101.4696,15201.0
2020-06-26 12:00:00,110.19,110.19,109.63,109.97,8705.0,101.5433,101.5433,101.0273,101.3406,8705.0
2020-06-26 12:30:00,109.93,110.05,109.63,109.8,13871.0,101.3037,101.4143,101.0273,101.1839,13871.0
2020-06-26 13:00:00,109.9,110.78,109.83,110.78,15436.0,101.2761,102.087,101.2116,102.087,15436.0
2020-06-26 13:30:00,110.76,111.09,110.75,110.98,15625.0,102.0686,102.3727,102.0594,102.2713,15625.0
2020-06-26 14:00:00,110.95,110.95,110.53,110.54,12300.0,102.2437,102.2437,101.8566,101.8658,12300.0
2020-06-26 14:30:00,110.53,110.55,110.01,110.31,12500.0,101.8566,101.8751,101.3774,101.6539,12500.0
2020-06-26 15:00:00,110.44,110.62,109.63,109.84,26204.0,101.7737,101.9396,101.0273,101.2208,26204.0
2020-06-26 15:30:00,109.83,110.63,109.46,109.88,141030.0,101.2116,101.9488,100.8706,101.2576,141030.0
2020-06-29 09:30:00,110.83,111.63,110.35,111.62,7513.0,102.1331,102.8703,101.6908,102.8611,7513.0
2020-06-29 10:00:00,111.45,112.48,111.44,112.29,18515.0,102.7044,103.6536,102.6952,103.4785,18515.0
2020-06-29 10:30:00,112.26,113.07,112.24,112.79,16660.0,103.4509,104.1973,103.4324,103.9393,16660.0
2020-06-29 11:00:00,112.77,112.92,112.5,112.78,7577.0,103.9209,104.0591,103.672,103.9301,7577.0
2020-06-29 11:30:00,112.7,112.9,112.31,112.35,4677.0,103.8563,104.0407,103.497,103.5338,4677.0
2020-06-29 12:00:00,112.4,112.85,112.39,112.77,7827.0,103.5799,103.9946,103.5707,103.9209,7827.0
2020-06-29 12:30:00,112.79,112.89,112.32,112.34,11442.0,103.9393,104.0314,103.5062,103.5246,11442.0
2020-06-29 13:00:00,112.3,112.38,111.96,112.24,9471.0,103.4877,103.5615,103.1744,103.4324,9471.0
2020-06-29 13:30:00,112.2,112.48,112.07,112.39,11032.0,103.3956,103.6536,103.2758,103.5707,11032.0
2020-06-29 14:00:00,112.37,112.37,111.56,111.57,7900.0,103.5522,103.5522,102.8058,102.815,7900.0
2020-06-29 14:30:00,111.51,111.73,111.44,111.61,9600.0,102.7597,102.9625,102.6952,102.8519,9600.0
2020-06-29 15:00:00,111.59,111.73,111.26,111.61,14878.0,102.8334,102.9625,102.5293,102.8519,14878.0
2020-06-29 15:30:00,111.65,112.05,111.47,112.01,54722.0,102.8887,103.2574,102.7229,103.2205,54722.0
2020-06-30 09:30:00,111.79,113.12,111.73,112.85,18978.0,103.0178,104.2434,102.9625,103.9946,18978.0
2020-06-30 10:00:00,112.82,112.82,112.28,112.44,5377.0,103.9669,103.9669,103.4693,103.6167,5377.0
2020-06-30 10:30:00,112.62,112.94,112.39,112.94,14011.0,103.7826,104.0775,103.5707,104.0775,14011.0
2020-06-30 11:00:00,112.92,113.52,112.89,113.3,13215.0,104.0591,104.612,104.0314,104.4093,13215.0
2020-06-30 11:30:00,113.34,113.41,113.08,113.2,11270.0,104.4461,104.5106,104.2065,104.3171,11270.0
2020-06-30 12:00:00,113.14,113.82,113.09,113.76,10916.0,104.2618,104.8885,104.2157,104.8332,10916.0
2020-06-30 12:30:00,113.81,113.88,113.5,113.58,8993.0,104.8792,104.9438,104.5936,104.6673,8993.0
2020-06-30 13:00:00,113.56,113.56,113.16,113.45,8390.0,104.6489,104.6489,104.2803,104.5475,8390.0
2020-06-30 13:30:00,113.47,113.75,113.35,113.73,8788.0,104.5659,104.824,104.4553,104.8055,8788.0
2020-06-30 14:00:00,113.68,113.88,113.64,113.84,12895.0,104.7594,104.9438,104.7226,104.9069,12895.0
2020-06-30 14:30:00,113.8,114.16,113.8,114.03,18663.0,104.87,105.2018,104.87,105.082,18663.0
2020-06-30 15:00:00,114.09,114.49,113.9,114.4,17924.0,105.1373,105.5059,104.9622,105.4229,17924.0
2020-06-30 15:30:00,114.36,115.09,114.01,114.09,113583.0,105.3861,106.0588,105.0636,105.1373,113583.0
2020-07-01 09:30:00,114.34,114.52,113.3,113.44,9911.0,105.3677,105.5335,104.4093,104.5383,9911.0
2020-07-01 10:00:00,113.45,114.47,113.33,114.47,18988.0,104.5475,105.4875,104.4369,105.4875,18988.0
2020-07-01 10:30:00,114.48,114.75,113.83,114.09,16207.0,105.4967,105.7455,104.8977,105.1373,16207.0
2020-07-01 11:00:00,114.1,114.11,113.24,113.32,12909.0,105.1465,105.1557,104.354,104.4277,12909.0
2020-07-01 11:30:00,113.21,113.6,113.15,113.47,11709.0,104.3263,104.6857,104.271,104.5659,11709.0
2020-07-01 12:00:00,113.5,113.69,113.31,113.6,12324.0,104.5936,104.7687,104.4185,104.6857,12324.0
2020-07-01 12:30:00,113.67,113.67,112.89,112.98,22252.0,104.7502,104.7502,104.0314,104.1144,22252.0
2020-07-01 13:00:00,112.93,113.04,112.61,112.81,12181.0,104.0683,104.1697,103.7734,103.9577,12181.0
2020-07-01 13:30:00,112.74,112.85,112.3,112.56,16302.0,103.8932,103.9946,103.4877,103.7273,16302.0
2020-07-01 14:00:00,112.56,113.34,112.56,113.34,28955.0,103.7273,104.4461,103.7273,104.4461,28955.0
2020-07-01 14:30:00,113.43,113.6,113.15,113.54,18635.0,104.5291,104.6857,104.271,104.6304,18635.0
2020-07-01 15:00:00,113.57,113.9,113.45,113.84,15151.0,104.6581,104.9622,104.5475,104.9069,15151.0
2020-07-01 15:30:00,113.87,114.73,113.78,114.02,76903.0,104.9345,105.7271,104.8516,105.0728,76903.0
2020-07-02 09:30:00,115.19,116.81,114.64,116.49,22172.0,106.151,107.6438,105.6441,107.3489,22172.0
2020-07-02 10:00:00,116.49,116.96,116.36,116.54,26669.0,107.3489,107.7821,107.2291,107.395,26669.0
2020-07-02 10:30:00,116.38,117.07,115.3,115.42,33925.0,107.2476,107.8834,106.2523,106.3629,33925.0
2020-07-02 11:00:00,115.29,115.79,115.07,115.76,8145.0,106.2431,106.7039,106.0404,106.6762,8145.0
2020-07-02 11:30:00,115.8,116.48,115.8,116.32,12256.0,106.7131,107.3397,106.7131,107.1923,12256.0
2020-07-02 12:00:00,116.51,116.6,115.94,116.58,19781.0,107.3674,107.4503,106.8421,107.4319,19781.0
2020-07-02 12:30:00,116.55,116.77,116.39,116.56,19268.0,107.4042,107.607,107.2568,107.4134,19268.0
2020-07-02 13:00:00,116.67,116.96,116.23,116.4,17421.0,107.5148,107.7821,107.1093,107.266,17421.0
2020-07-02 13:30:00,116.37,116.87,116.19,116.22,15395.0,107.2384,107.6991,107.0725,107.1001,15395.0
2020-07-02 14:00:00,116.21,116.54,116.15,116.54,14161.0,107.0909,107.395,107.0356,107.395,14161.0
2020-07-02 14:30:00,116.56,117.18,116.56,117.12,31919.0,107.4134,107.9848,107.4134,107.9295,31919.0
2020-07-02 15:00:00,117.12,117.28,116.8,116.94,42499.0,107.9295,108.077,107.6346,107.7636,42499.0
2020-07-02 15:30:00,116.91,117.56,116.62,116.9,166867.0,107.736,108.335,107.4687,107.7268,166867.0
2020-07-06 09:30:00,119.23,120.09,118.51,118.86,23536.0,109.8739,110.6664,109.2104,109.533,23536.0
2020-07-06 10:00:00,118.74,119.22,116.71,116.85,12732.0,109.4224,109.8647,107.5517,107.6807,12732.0
2020-07-06 10:30:00,116.88,117.64,116.74,117.57,10384.0,107.7083,108.4087,107.5793,108.3442,10384.0
2020-07-06 11:00:00,117.5,117.64,117.25,117.46,12320.0,108.2797,108.4087,108.0493,108.2428,12320.0
2020-07-06 11:30:00,117.43,117.51,116.95,117.01,9831.0,108.2152,108.2889,107.7728,107.8281,9831.0
2020-07-06 12:00:00,116.94,117.13,116.87,116.94,10227.0,107.7636,107.9387,107.6991,107.7636,10227.0
2020-07-06 12:30:00,116.98,117.43,116.86,117.34,19445.0,107.8005,108.2152,107.6899,108.1322,19445.0
2020-07-06 13:00:00,117.4,117.44,117.08,117.38,16369.0,108.1875,108.2244,107.8926,108.1691,16369.0
2020-07-06 13:30:00,117.41,117.87,117.41,117.87,26528.0,108.1967,108.6207,108.1967,108.6207,26528.0
2020-07-06 14:00:00,117.9,117.9,117.12,117.57,21856.0,108.6483,108.6483,107.9295,108.3442,21856.0
2020-07-06 14:30:00,117.57,117.57,116.91,116.92,9363.0,108.3442,108.3442,107.736,107.7452,9363.0
2020-07-06 15:00:00,116.92,117.04,116.74,117.0,17625.0,107.7452,107.8558,107.5793,107.8189,17625.0
2020-07-06 15:30:00,117.02,118.31,116.84,118.17,145831.0,107.8374,109.0261,107.6715,108.8971,145831.0
2020-07-07 09:30:00,116.7,116.84,115.78,115.89,14768.0,107.5425,107.6715,106.6947,106.796,14768.0
2020-07-07 10:00:00,115.94,116.55,115.92,116.08,13511.0,106.8421,107.4042,106.8237,106.9711,13511.0
2020-07-07 10:30:00,115.97,116.0,115.27,115.84,25157.0,106.8697,106.8974,106.2247,106.7499,25157.0
2020-07-07 11:00:00,115.83,116.34,115.8,116.24,8217.0,106.7407,107.2107,106.7131,107.1186,8217.0
2020-07-07 11:30:00,116.13,116.26,115.83,116.01,8409.0,107.0172,107.137,106.7407,106.9066,8409.0
2020-07-07 12:00:00,115.95,116.12,115.79,116.01,10042.0,106.8513,107.008,106.7039,106.9066,10042.0
2020-07-07 12:30:00,115.87,115.9,115.47,115.83,7904.0,106.7776,106.8052,106.409,106.7407,7904.0
2020-07-07 13:00:00,115.82,116.03,115.64,116.02,9819.0,106.7315,106.925,106.5656,106.9158,9819.0
2020-07-07 13:30:00,115.96,115.98,115.71,115.98,10453.0,106.8605,106.879,106.6301,106.879,10453.0
2020-07-07 14:00:00,116.0,116.07,115.6,115.92,12432.0,106.8974,106.9619,106.5288,106.8237,12432.0
2020-07-07 14:30:00,115.89,115.89,115.32,115.55,10605.0,106.796,106.796,106.2708,106.4827,10605.0
2020-07-07 15:00:00,115.51,115.93,115.43,115.79,20154.0,106.4458,106.8329,106.3721,106.7039,20154.0
2020-07-07 15:30:00,115.81,115.84,115.3,115.82,83777.0,106.7223,106.7499,106.2523,106.7315,83777.0
2020-07-08 09:30:00,115.48,116.04,114.44,115.71,23848.0,106.4182,106.9343,105.4598,106.6301,23848.0
2020-07-08 10:00:00,115.66,115.8,114.96,115.3,24316.0,106.5841,106.7131,105.939,106.2523,24316.0
2020-07-08 10:30:00,115.32,115.47,114.75,114.83,14804.0,106.2708,106.409,105.7455,105.8192,14804.0
2020-07-08 11:00:00,114.88,114.88,113.4,113.73,19949.0,105.8653,105.8653,104.5014,104.8055,19949.0
2020-07-08 11:30:00,113.77,113.9,113.51,113.51,17414.0,104.8424,104.9622,104.6028,104.6028,17414.0
2020-07-08 12:00:00,113.46,113.66,113.32,113.61,14569.0,104.5567,104.741,104.4277,104.6949,14569.0
2020-07-08 12:30:00,113.58,113.65,112.91,113.03,13573.0,104.6673,104.7318,104.0499,104.1605,13573.0
2020-07-08 13:00:00,113.06,113.32,112.72,113.02,18775.0,104.1881,104.4277,103.8748,104.1512,18775.0
2020-07-08 13:30:00,113.05,113.2,112.81,112.83,15730.0,104.1789,104.3171,103.9577,103.9761,15730.0
2020-07-08 14:00:00,112.77,113.0,112.51,112.89,21606.0,103.9209,104.1328,103.6813,104.0314,21606.0
2020-07-08 14:30:00,112.91,112.95,112.49,112.8,27830.0,104.0499,104.0867,103.6628,103.9485,27830.0
2020-07-08 15:00:00,112.8,113.22,112.66,113.08,36434.0,103.9485,104.3355,103.8195,104.2065,36434.0
2020-07-08 15:30:00,113.11,113.23,112.55,112.94,161528.0,104.2342,104.3448,103.7181,104.0775,161528.0
2020-07-09 09:30:00,112.5,112.71,110.81,111.35,20819.0,103.672,103.8656,102.1147,102.6123,20819.0
2020-07-09 10:00:00,111.3,111.81,110.93,111.6,16054.0,102.5662,103.0362,102.2252,102.8427,16054.0
2020-07-09 10:30:00,111.71,111.81,110.58,110.58,11383.0,102.944,103.0362,101.9027,101.9027,11383.0
2020-07-09 11:00:00,110.48,111.13,110.0,110.11,16897.0,101.8106,102.4095,101.3682,101.4696,16897.0
2020-07-09 11:30:00,110.26,110.45,109.99,110.21,14109.0,101.6078,101.7829,101.359,101.5617,14109.0
2020-07-09 12:00:00,110.24,110.5,110.06,110.37,23590.0,101.5894,101.829,101.4235,101.7092,23590.0
2020-07-09 12:30:00,110.33,110.98,110.29,110.96,15976.0,101.6723,102.2713,101.6355,102.2529,15976.0
2020-07-09 13:00:00,110.87,111.12,110.58,110.75,17891.0,102.1699,102.4003,101.9027,102.0594,17891.0
2020-07-09 13:30:00,110.71,110.92,110.63,110.75,15342.0,102.0225,102.216,101.9488,102.0594,15342.0
2020-07-09 14:00:00,110.72,111.35,110.72,111.23,58264.0,102.0317,102.6123,102.0317,102.5017,58264.0
2020-07-09 14:30:00,111.22,111.24,110.86,111.13,92840.0,102.4925,102.5109,102.1607,102.4095,92840.0
2020-07-09 15:00:00,111.14,111.28,110.56,110.65,33726.0,102.4188,102.5478,101.8843,101.9672,33726.0
2020-07-09 15:30:00,110.61,110.99,110.26,110.62,66165.0,101.9304,102.2805,101.6078,101.9396,66165.0
2020-07-10 09:30:00,110.8,111.44,110.3,110.42,32028.0,102.1054,102.6952,101.6447,101.7553,32028.0
2020-07-10 10:00:00,110.34,110.71,110.0,110.63,15112.0,101.6815,102.0225,101.3682,101.9488,15112.0
2020-07-10 10:30:00,110.6,111.38,110.59,111.08,76808.0,101.9211,102.6399,101.9119,102.3635,76808.0
2020-07-10 11:00:00,110.99,111.39,110.84,111.08,12164.0,102.2805,102.6491,102.1423,102.3635,12164.0
2020-07-10 11:30:00,111.15,111.31,110.92,111.23,36707.0,102.428,102.5754,102.216,102.5017,36707.0
2020-07-10 12:00:00,111.23,111.48,111.0,111.16,33846.0,102.5017,102.7321,102.2897,102.4372,33846.0
2020-07-10 12:30:00,111.2,111.84,111.19,111.8,22368.0,102.4741,103.0638,102.4648,103.027,22368.0
2020-07-10 13:00:00,111.82,111.83,111.26,111.42,13882.0,103.0454,103.0546,102.5293,102.6768,13882.0
2020-07-10 13:30:00,111.42,111.52,111.29,111.31,108308.0,102.6768,102.7689,102.557,102.5754,108308.0
2020-07-10 14:00:00,111.31,111.46,111.23,111.41,47742.0,102.5754,102.7137,102.5017,102.6676,47742.0
2020-07-10 14:30:00,111.42,111.53,110.98,110.99,105379.0,102.6768,102.7782,102.2713,102.2805,105379.0
2020-07-10 15:00:00,111.03,111.44,110.95,111.27,48283.0,102.3174,102.6952,102.2437,102.5386,48283.0
2020-07-10 15:30:00,111.31,111.4,110.96,111.02,168733.0,102.5754,102.6584,102.2529,102.3082,168733.0
2020-07-13 09:30:00,112.2,112.93,111.7,111.9,65027.0,103.3956,104.0683,102.9348,103.1191,65027.0
2020-07-13 10:00:00,111.93,113.38,111.91,113.38,37851.0,103.1468,104.483,103.1283,104.483,37851.0
2020-07-13 10:30:00,113.38,113.66,112.26,113.05,57544.0,104.483,104.741,103.4509,104.1789,57544.0
2020-07-13 11:00:00,112.95,113.41,112.92,113.3,32182.0,104.0867,104.5106,104.0591,104.4093,32182.0
2020-07-13 11:30:00,113.3,113.49,112.89,112.96,19427.0,104.4093,104.5844,104.0314,104.0959,19427.0
2020-07-13 12:00:00,112.95,113.11,112.38,112.66,25152.0,104.0867,104.2342,103.5615,103.8195,25152.0
2020-07-13 12:30:00,112.66,113.02,112.55,112.97,22378.0,103.8195,104.1512,103.7181,104.1052,22378.0
2020-07-13 13:00:00,112.99,113.2,112.79,113.05,24671.0,104.1236,104.3171,103.9393,104.1789,24671.0
2020-07-13 13:30:00,113.07,113.64,113.03,113.62,27280.0,104.1973,104.7226,104.1605,104.7042,27280.0
2020-07-13 14:00:00,113.63,113.84,113.26,113.59,35014.0,104.7134,104.9069,104.3724,104.6765,35014.0
2020-07-13 14:30:00,113.64,114.09,112.14,112.95,85438.0,104.7226,105.1373,103.3403,104.0867,85438.0
2020-07-13 15:00:00,113.0,113.41,112.77,112.83,40874.0,104.1328,104.5106,103.9209,103.9761,40874.0
2020-07-13 15:30:00,112.82,112.82,111.76,112.18,179909.0,103.9669,103.9669,102.9901,103.3772,179909.0
2020-07-14 09:30:00,112.12,112.43,111.44,112.1,34403.0,103.3219,103.6075,102.6952,103.3034,34403.0
2020-07-14 10:00:00,112.09,114.38,111.93,113.94,43952.0,103.2942,105.4045,103.1468,104.999,43952.0
2020-07-14 10:30:00,113.82,114.19,113.54,114.05,14650.0,104.8885,105.2294,104.6304,105.1004,14650.0
2020-07-14 11:00:00,114.16,115.25,114.06,114.56,35977.0,105.2018,106.2062,105.1096,105.5704,35977.0
2020-07-14 11:30:00,114.56,114.68,114.19,114.46,22640.0,105.5704,105.681,105.2294,105.4782,22640.0
2020-07-14 12:00:00,114.44,114.44,113.77,113.91,15827.0,105.4598,105.4598,104.8424,104.9714,15827.0
2020-07-14 12:30:00,113.93,113.98,113.6,113.6,14484.0,104.9898,105.0359,104.6857,104.6857,14484.0
2020-07-14 13:00:00,113.58,113.71,113.35,113.47,22570.0,104.6673,104.7871,104.4553,104.5659,22570.0
2020-07-14 13:30:00,113.45,114.08,113.25,114.03,57280.0,104.5475,105.1281,104.3632,105.082,57280.0
2020-07-14 14:00:00,113.98,114.66,113.95,114.54,83215.0,105.0359,105.6625,105.0083,105.552,83215.0
2020-07-14 14:30:00,114.73,115.03,114.36,114.7,65226.0,105.7271,106.0035,105.3861,105.6994,65226.0
2020-07-14 15:00:00,114.73,114.97,114.45,114.96,43934.0,105.7271,105.9482,105.469,105.939,43934.0
2020-07-14 15:30:00,114.96,115.8,114.96,115.78,89332.0,105.939,106.7131,105.939,106.6947,89332.0
2020-07-15 09:30:00,118.05,119.04,117.32,117.32,63287.0,108.7865,109.6988,108.1138,108.1138,63287.0
2020-07-15 10:00:00,117.69,118.03,117.41,117.91,49174.0,108.4548,108.7681,108.1967,108.6575,49174.0
2020-07-15 10:30:00,117.94,118.67,117.58,118.25,45878.0,108.6852,109.3579,108.3534,108.9708,45878.0
2020-07-15 11:00:00,118.33,118.99,118.22,118.88,19891.0,109.0446,109.6528,108.9432,109.5514,19891.0
2020-07-15 11:30:00,118.74,118.91,118.3,118.7,40201.0,109.4224,109.579,109.0169,109.3855,40201.0
2020-07-15 12:00:00,118.64,119.04,118.33,119.04,24387.0,109.3302,109.6988,109.0446,109.6988,24387.0
2020-07-15 12:30:00,118.99,119.61,118.76,119.45,18760.0,109.6528,110.2241,109.4408,110.0767,18760.0
2020-07-15 13:00:00,119.43,119.56,119.05,119.12,14269.0,110.0582,110.178,109.7081,109.7726,14269.0
2020-07-15 13:30:00,119.18,119.55,119.09,119.25,27003.0,109.8279,110.1688,109.7449,109.8924,27003.0
2020-07-15 14:00:00,119.25,119.45,118.82,118.96,13820.0,109.8924,110.0767,109.4961,109.6251,13820.0
2020-07-15 14:30:00,118.9,119.1,118.79,118.98,27462.0,109.5698,109.7541,109.4685,109.6436,27462.0
2020-07-15 15:00:00,118.95,119.06,118.41,118.54,67060.0,109.6159,109.7173,109.1183,109.2381,67060.0
2020-07-15 15:30:00,118.56,119.54,118.55,119.0,106164.0,109.2565,110.1596,109.2473,109.662,106164.0
2020-07-16 09:30:00,118.89,119.9,118.39,119.55,14951.0,109.5606,110.4914,109.0998,110.1688,14951.0
2020-07-16 10:00:00,119.43,120.58,119.41,120.3,9152.0,110.0582,111.118,110.0398,110.86,9152.0
2020-07-16 10:30:00,120.25,120.28,119.68,120.28,14174.0,110.8139,110.8415,110.2886,110.8415,14174.0
2020-07-16 11:00:00,120.25,120.29,119.85,119.93,30864.0,110.8139,110.8508,110.4453,110.519,30864.0
2020-07-16 11:30:00,119.73,119.73,118.99,119.27,8735.0,110.3347,110.3347,109.6528,109.9108,8735.0
2020-07-16 12:00:00,119.19,119.72,119.19,119.52,8167.0,109.8371,110.3255,109.8371,110.1412,8167.0
2020-07-16 12:30:00,119.56,119.73,119.37,119.42,15508.0,110.178,110.3347,110.0029,110.049,15508.0
2020-07-16 13:00:00,119.37,119.59,119.29,119.41,6366.0,110.0029,110.2057,109.9292,110.0398,6366.0
2020-07-16 13:30:00,119.36,119.51,118.95,118.98,10714.0,109.9937,110.132,109.6159,109.6436,10714.0
2020-07-16 14:00:00,119.04,119.11,118.72,118.98,37460.0,109.6988,109.7633,109.404,109.6436,37460.0
2020-07-16 14:30:00,118.95,118.99,118.41,118.52,26937.0,109.6159,109.6528,109.1183,109.2196,26937.0
2020-07-16 15:00:00,118.55,119.36,118.54,119.36,20499.0,109.2473,109.9937,109.2381,109.9937,20499.0
2020-07-16 15:30:00,119.32,120.01,119.18,119.43,120894.0,109.9569,110.5927,109.8279,110.0582,120894.0
2020-07-17 09:30:00,120.27,120.27,119.23,119.29,36183.0,110.8323,110.8323,109.8739,109.9292,36183.0
2020-07-17 10:00:00,119.29,119.8,118.8,119.39,18200.0,109.9292,110.3992,109.4777,110.0214,18200.0
2020-07-17 10:30:00,119.37,120.01,119.16,119.99,16058.0,110.0029,110.5927,109.8094,110.5743,16058.0
2020-07-17 11:00:00,120.09,120.37,119.63,119.73,11570.0,110.6664,110.9245,110.2425,110.3347,11570.0
2020-07-17 11:30:00,119.75,120.25,119.74,120.22,14015.0,110.3531,110.8139,110.3439,110.7862,14015.0
2020-07-17 12:00:00,120.24,120.84,120.24,120.73,26966.0,110.8047,111.3576,110.8047,111.2562,26966.0
2020-07-17 12:30:00,120.72,120.89,120.36,120.37,12398.0,111.247,111.4037,110.9153,110.9245,12398.0
2020-07-17 13:00:00,120.32,120.68,120.19,120.64,11451.0,110.8784,111.2102,110.7586,111.1733,11451.0
2020-07-17 13:30:00,120.65,120.76,120.44,120.66,32163.0,111.1825,111.2839,110.989,111.1917,32163.0
2020-07-17 14:00:00,120.62,121.15,120.37,121.02,22781.0,111.1549,111.6433,110.9245,111.5235,22781.0
2020-07-17 14:30:00,120.97,121.24,120.89,121.16,21910.0,111.4774,111.7262,111.4037,111.6525,21910.0
2020-07-17 15:00:00,121.14,121.48,120.83,121.47,39764.0,111.6341,111.9474,111.3484,111.9382,39764.0
2020-07-17 15:30:00,121.45,121.66,121.23,121.28,132381.0,111.9197,112.1132,111.717,111.7631,132381.0
2020-07-20 09:30:00,120.5,121.01,119.94,120.01,10510.0,111.0443,111.5143,110.5282,110.5927,10510.0
2020-07-20 10:00:00,119.96,120.57,119.73,120.43,5245.0,110.5466,111.1088,110.3347,110.9798,5245.0
2020-07-20 10:30:00,120.44,120.77,120.31,120.71,10665.0,110.989,111.2931,110.8692,111.2378,10665.0
2020-07-20 11:00:00,120.77,120.83,120.4,120.55,10576.0,111.2931,111.3484,110.9521,111.0904,10576.0
2020-07-20 11:30:00,120.47,120.67,120.4,120.47,7390.0,111.0166,111.2009,110.9521,111.0166,7390.0
2020-07-20 12:00:00,120.34,120.34,119.97,120.17,9204.0,110.8968,110.8968,110.5559,110.7402,9204.0
2020-07-20 12:30:00,120.12,120.33,120.09,120.31,6465.0,110.6941,110.8876,110.6664,110.8692,6465.0
2020-07-20 13:00:00,120.1,120.1,119.87,119.97,4507.0,110.6757,110.6757,110.4637,110.5559,4507.0
2020-07-20 13:30:00,119.98,120.37,119.93,120.32,7564.0,110.5651,110.9245,110.519,110.8784,7564.0
2020-07-20 14:00:00,120.21,120.21,119.84,120.01,6947.0,110.777,110.777,110.4361,110.5927,6947.0
2020-07-20 14:30:00,120.03,120.06,119.66,119.87,9981.0,110.6112,110.6388,110.2702,110.4637,9981.0
2020-07-20 15:00:00,119.84,120.55,119.84,120.52,20596.0,110.4361,111.0904,110.4361,111.0627,20596.0
2020-07-20 15:30:00,120.49,120.7,119.88,119.88,60723.0,111.0351,111.2286,110.4729,110.4729,60723.0
2020-07-21 09:30:00,120.11,120.92,120.11,120.56,8677.0,110.6849,111.4313,110.6849,111.0996,8677.0
2020-07-21 10:00:00,120.57,121.41,120.3,120.45,19523.0,111.1088,111.8829,110.86,110.9982,19523.0
2020-07-21 10:30:00,120.46,120.93,120.12,120.52,12725.0,111.0074,111.4405,110.6941,111.0627,12725.0
2020-07-21 11:00:00,120.6,120.94,120.18,120.63,12316.0,111.1364,111.4497,110.7494,111.1641,12316.0
2020-07-21 11:30:00,120.57,120.75,120.49,120.61,6982.0,111.1088,111.2747,111.0351,111.1456,6982.0
2020-07-21 12:00:00,120.58,120.8,120.47,120.8,9002.0,111.118,111.3207,111.0166,111.3207,9002.0
2020-07-21 12:30:00,120.71,120.81,120.6,120.69,6243.0,111.2378,111.3299,111.1364,111.2194,6243.0
2020-07-21 13:00:00,120.63,120.94,120.61,120.61,7947.0,111.1641,111.4497,111.1456,111.1456,7947.0
2020-07-21 13:30:00,120.6,120.89,120.07,120.14,17120.0,111.1364,111.4037,110.648,110.7125,17120.0
2020-07-21 14:00:00,120.17,120.43,120.16,120.37,11644.0,110.7402,110.9798,110.731,110.9245,11644.0
2020-07-21 14:30:00,120.33,120.5,120.12,120.22,12381.0,110.8876,111.0443,110.6941,110.7862,12381.0
2020-07-21 15:00:00,120.17,120.39,120.0,120.17,19416.0,110.7402,110.9429,110.5835,110.7402,19416.0
2020-07-21 15:30:00,120.29,120.55,120.15,120.51,79689.0,110.8508,111.0904,110.7217,111.0535,79689.0
2020-07-22 09:30:00,120.13,121.21,119.93,121.04,8017.0,110.7033,111.6986,110.519,111.5419,8017.0
2020-07-22 10:00:00,120.98,121.39,120.89,121.27,6451.0,111.4866,111.8644,111.4037,111.7539,6451.0
2020-07-22 10:30:00,121.34,121.85,121.28,121.55,8297.0,111.8184,112.2883,111.7631,112.0119,8297.0
2020-07-22 11:00:00,121.64,121.75,121.27,121.4,6561.0,112.0948,112.1962,111.7539,111.8737,6561.0
2020-07-22 11:30:00,121.31,121.48,121.11,121.32,12718.0,111.7907,111.9474,111.6064,111.7999,12718.0
2020-07-22 12:00:00,121.38,121.67,121.18,121.65,24952.0,111.8552,112.1225,111.6709,112.104,24952.0
2020-07-22 12:30:00,121.73,121.95,121.69,121.84,11765.0,112.1778,112.3805,112.1409,112.2791,11765.0
2020-07-22 13:00:00,121.88,121.99,121.48,121.78,14153.0,112.316,112.4174,111.9474,112.2238,14153.0
2020-07-22 13:30:00,121.83,121.87,121.39,121.5,13406.0,112.2699,112.3068,111.8644,111.9658,13406.0
2020-07-22 14:00:00,121.51,121.6,121.38,121.45,7650.0,111.975,112.058,111.8552,111.9197,7650.0
2020-07-22 14:30:00,121.44,121.74,121.33,121.7,11896.0,111.9105,112.187,111.8091,112.1501,11896.0
2020-07-22 15:00:00,121.76,121.98,121.63,121.78,15694.0,112.2054,112.4081,112.0856,112.2238,15694.0
2020-07-22 15:30:00,121.81,122.2,121.8,122.19,65697.0,112.2515,112.6109,112.2423,112.6017,65697.0
2020-07-23 09:30:00,122.26,123.6,122.13,122.45,14406.0,112.6662,113.901,112.5464,112.8413,14406.0
2020-07-23 10:00:00,122.26,122.46,121.95,122.06,6534.0,112.6662,112.8505,112.3805,112.4819,6534.0
2020-07-23 10:30:00,122.0,122.28,121.91,122.03,7103.0,112.4266,112.6846,112.3436,112.4542,7103.0
2020-07-23 11:00:00,122.08,122.09,121.73,121.98,11273.0,112.5003,112.5095,112.1778,112.4081,11273.0
2020-07-23 11:30:00,121.98,122.43,121.97,122.23,21803.0,112.4081,112.8228,112.3989,112.6385,21803.0
2020-07-23 12:00:00,122.19,122.29,121.79,121.82,15139.0,112.6017,112.6938,112.233,112.2607,15139.0
2020-07-23 12:30:00,121.82,121.93,121.32,121.37,9703.0,112.2607,112.3621,111.7999,111.846,9703.0
2020-07-23 13:00:00,121.31,121.61,121.31,121.41,6542.0,111.7907,112.0672,111.7907,111.8829,6542.0
2020-07-23 13:30:00,121.41,121.45,120.94,121.07,11800.0,111.8829,111.9197,111.4497,111.5695,11800.0
2020-07-23 14:00:00,121.12,121.27,120.55,120.79,8425.0,111.6156,111.7539,111.0904,111.3115,8425.0
2020-07-23 14:30:00,120.71,121.1,120.48,120.75,31089.0,111.2378,111.5972,111.0258,111.2747,31089.0
2020-07-23 15:00:00,120.72,120.9,120.53,120.59,20557.0,111.247,111.4129,111.0719,111.1272,20557.0
2020-07-23 15:30:00,120.53,120.94,120.4,120.91,57371.0,111.0719,111.4497,110.9521,111.4221,57371.0
2020-07-24 09:30:00,121.04,122.62,120.82,121.45,60407.0,111.5419,112.9979,111.3392,111.9197,60407.0
2020-07-24 10:00:00,121.61,122.71,121.59,122.03,68768.0,112.0672,113.0809,112.0487,112.4542,68768.0
2020-07-24 10:30:00,122.1,122.44,121.87,122.08,113320.0,112.5187,112.832,112.3068,112.5003,113320.0
2020-07-24 11:00:00,122.08,122.13,121.63,121.98,126521.0,112.5003,112.5464,112.0856,112.4081,126521.0
2020-07-24 11:30:00,121.94,122.04,120.86,120.86,54034.0,112.3713,112.4634,111.376,111.376,54034.0
2020-07-24 12:00:00,120.95,121.26,120.46,121.07,121043.0,111.459,111.7446,111.0074,111.5695,121043.0
2020-07-24 12:30:00,121.14,121.3,120.68,120.73,59457.0,111.6341,111.7815,111.2102,111.2562,59457.0
2020-07-24 13:00:00,120.76,120.95,120.32,120.62,49878.0,111.2839,111.459,110.8784,111.1549,49878.0
2020-07-24 13:30:00,120.61,120.61,120.18,120.18,73904.0,111.1456,111.1456,110.7494,110.7494,73904.0
2020-07-24 14:00:00,120.2,120.38,120.11,120.3,142909.0,110.7678,110.9337,110.6849,110.86,142909.0
2020-07-24 14:30:00,120.3,121.03,120.08,120.82,152810.0,110.86,111.5327,110.6572,111.3392,152810.0
2020-07-24 15:00:00,120.88,120.94,119.97,119.99,23846.0,111.3945,111.4497,110.5559,110.5743,23846.0
2020-07-24 15:30:00,120.02,120.74,119.91,120.41,102874.0,110.6019,111.2654,110.5006,110.9613,102874.0
2020-07-27 09:30:00,120.77,120.9,113.91,116.75,162169.0,111.2931,111.4129,104.9714,107.5885,162169.0
2020-07-27 10:00:00,117.31,118.45,116.27,116.34,42651.0,108.1046,109.1551,107.1462,107.2107,42651.0
2020-07-27 10:30:00,116.35,116.54,114.91,115.6,60818.0,107.2199,107.395,105.8929,106.5288,60818.0
2020-07-27 11:00:00,115.77,115.77,114.43,115.34,34955.0,106.6854,106.6854,105.4506,106.2892,34955.0
2020-07-27 11:30:00,115.33,115.52,113.89,115.12,23765.0,106.28,106.4551,104.953,106.0864,23765.0
2020-07-27 12:00:00,115.22,115.35,114.36,114.6,31288.0,106.1786,106.2984,105.3861,105.6073,31288.0
2020-07-27 12:30:00,114.57,114.69,113.95,113.97,44933.0,105.5796,105.6902,105.0083,105.0267,44933.0
2020-07-27 13:00:00,113.92,114.57,113.62,114.14,36226.0,104.9806,105.5796,104.7042,105.1833,36226.0
2020-07-27 13:30:00,114.26,116.19,114.22,115.68,51028.0,105.2939,107.0725,105.2571,106.6025,51028.0
2020-07-27 14:00:00,115.58,115.58,114.46,115.08,46229.0,106.5104,106.5104,105.4782,106.0496,46229.0
2020-07-27 14:30:00,115.09,115.86,115.03,115.39,53867.0,106.0588,106.7684,106.0035,106.3353,53867.0
2020-07-27 15:00:00,115.38,115.85,114.85,115.83,59972.0,106.326,106.7592,105.8376,106.7407,59972.0
2020-07-27 15:30:00,115.8,116.09,115.38,115.78,181176.0,106.7131,106.9803,106.326,106.6947,181176.0
2020-07-28 09:30:00,117.25,118.39,116.29,117.17,42017.0,108.0493,109.0998,107.1646,107.9756,42017.0
2020-07-28 10:00:00,117.17,117.38,116.89,117.18,34441.0,107.9756,108.1691,107.7176,107.9848,34441.0
2020-07-28 10:30:00,117.22,117.88,116.94,117.82,36746.0,108.0217,108.6299,107.7636,108.5746,36746.0
2020-07-28 11:00:00,117.85,118.15,116.95,117.85,51046.0,108.6022,108.8787,107.7728,108.6022,51046.0
2020-07-28 11:30:00,117.79,117.96,117.39,117.66,26751.0,108.5469,108.7036,108.1783,108.4271,26751.0
2020-07-28 12:00:00,117.65,117.78,117.52,117.7,79781.0,108.4179,108.5377,108.2981,108.464,79781.0
2020-07-28 12:30:00,117.72,117.81,117.52,117.69,28607.0,108.4824,108.5654,108.2981,108.4548,28607.0
2020-07-28 13:00:00,117.71,117.9,117.63,117.73,16368.0,108.4732,108.6483,108.3995,108.4916,16368.0
2020-07-28 13:30:00,117.76,118.06,117.59,118.0,21905.0,108.5193,108.7957,108.3626,108.7405,21905.0
2020-07-28 14:00:00,118.0,118.09,117.76,117.82,50862.0,108.7405,108.8234,108.5193,108.5746,50862.0
2020-07-28 14:30:00,117.84,118.16,117.72,117.98,58791.0,108.593,108.8879,108.4824,108.722,58791.0
2020-07-28 15:00:00,117.99,118.16,117.76,117.87,54965.0,108.7312,108.8879,108.5193,108.6207,54965.0
2020-07-28 15:30:00,117.86,117.96,117.21,117.67,162015.0,108.6114,108.7036,108.0124,108.4363,162015.0
2020-07-29 09:30:00,118.2,118.22,117.65,117.89,13737.0,108.9248,108.9432,108.4179,108.6391,13737.0
2020-07-29 10:00:00,117.82,118.45,117.7,118.39,21815.0,108.5746,109.1551,108.464,109.0998,21815.0
2020-07-29 10:30:00,118.32,118.77,118.1,118.77,30270.0,109.0353,109.45,108.8326,109.45,30270.0
2020-07-29 11:00:00,118.79,119.37,118.08,119.16,57350.0,109.4685,110.0029,108.8142,109.8094,57350.0
2020-07-29 11:30:00,119.23,119.27,118.79,119.02,41012.0,109.8739,109.9108,109.4685,109.6804,41012.0
2020-07-29 12:00:00,119.02,119.11,118.71,118.96,45493.0,109.6804,109.7633,109.3947,109.6251,45493.0
2020-07-29 12:30:00,118.98,119.12,118.56,118.56,31056.0,109.6436,109.7726,109.2565,109.2565,31056.0
2020-07-29 13:00:00,118.55,118.55,117.98,118.08,14452.0,109.2473,109.2473,108.722,108.8142,14452.0
2020-07-29 13:30:00,118.07,118.07,117.62,117.79,10573.0,108.805,108.805,108.3903,108.5469,10573.0
2020-07-29 14:00:00,118.32,118.32,117.42,117.58,30821.0,109.0353,109.0353,108.206,108.3534,30821.0
2020-07-29 14:30:00,117.56,118.17,117.56,117.98,33841.0,108.335,108.8971,108.335,108.722,33841.0
2020-07-29 15:00:00,118.0,118.14,117.62,118.09,37832.0,108.7405,108.8695,108.3903,108.8234,37832.0
2020-07-29 15:30:00,118.08,118.7,117.26,117.99,137393.0,108.8142,109.3855,108.0585,108.7312,137393.0
2020-07-30 09:30:00,116.34,117.01,115.5,115.51,13666.0,107.2107,107.8281,106.4366,106.4458,13666.0
2020-07-30 10:00:00,115.41,115.86,115.13,115.13,32568.0,106.3537,106.7684,106.0957,106.0957,32568.0
2020-07-30 10:30:00,115.14,115.74,114.96,115.72,38072.0,106.1049,106.6578,105.939,106.6394,38072.0
2020-07-30 11:00:00,115.72,116.4,115.72,115.91,20148.0,106.6394,107.266,106.6394,106.8145,20148.0
2020-07-30 11:30:00,115.96,116.14,115.13,115.13,10248.0,106.8605,107.0264,106.0957,106.0957,10248.0
2020-07-30 12:00:00,115.24,115.57,114.76,115.51,10858.0,106.197,106.5011,105.7547,106.4458,10858.0
2020-07-30 12:30:00,115.58,115.58,115.23,115.4,10214.0,106.5104,106.5104,106.1878,106.3445,10214.0
2020-07-30 13:00:00,115.41,115.51,115.1,115.1,10194.0,106.3537,106.4458,106.068,106.068,10194.0
2020-07-30 13:30:00,115.09,115.19,114.97,115.02,11681.0,106.0588,106.151,105.9482,105.9943,11681.0
2020-07-30 14:00:00,115.07,115.21,114.6,114.67,13815.0,106.0404,106.1694,105.6073,105.6718,13815.0
2020-07-30 14:30:00,114.63,115.23,114.62,115.15,25886.0,105.6349,106.1878,105.6257,106.1141,25886.0
2020-07-30 15:00:00,115.13,115.27,114.78,115.23,21141.0,106.0957,106.2247,105.7731,106.1878,21141.0
2020-07-30 15:30:00,115.26,115.35,114.77,115.12,80612.0,106.2155,106.2984,105.7639,106.0864,80612.0
2020-07-31 09:30:00,114.7,115.03,113.63,114.03,8932.0,105.6994,106.0035,104.7134,105.082,8932.0
2020-07-31 10:00:00,114.02,114.09,112.59,112.77,16002.0,105.0728,105.1373,103.755,103.9209,16002.0
2020-07-31 10:30:00,112.83,112.89,112.49,112.58,12307.0,103.9761,104.0314,103.6628,103.7458,12307.0
2020-07-31 11:00:00,112.51,113.07,112.19,112.91,23897.0,103.6813,104.1973,103.3864,104.0499,23897.0
2020-07-31 11:30:00,112.91,113.01,112.63,112.84,6817.0,104.0499,104.142,103.7918,103.9854,6817.0
2020-07-31 12:00:00,112.79,113.11,112.63,113.1,8015.0,103.9393,104.2342,103.7918,104.225,8015.0
2020-07-31 12:30:00,113.08,113.15,112.85,112.97,11232.0,104.2065,104.271,103.9946,104.1052,11232.0
2020-07-31 13:00:00,112.94,113.06,112.6,112.61,13033.0,104.0775,104.1881,103.7642,103.7734,13033.0
2020-07-31 13:30:00,112.57,112.58,112.32,112.33,10303.0,103.7365,103.7458,103.5062,103.5154,10303.0
2020-07-31 14:00:00,112.34,112.41,112.1,112.31,12772.0,103.5246,103.5891,103.3034,103.497,12772.0
2020-07-31 14:30:00,112.39,112.61,112.33,112.56,11077.0,103.5707,103.7734,103.5154,103.7273,11077.0
2020-07-31 15:00:00,112.56,112.68,112.44,112.63,17311.0,103.7273,103.8379,103.6167,103.7918,17311.0
2020-07-31 15:30:00,112.66,113.43,112.63,113.35,63434.0,103.8195,104.5291,103.7918,104.4553,63434.0
2020-08-03 09:30:00,114.04,114.07,112.87,112.96,16275.0,105.0912,105.1188,104.013,104.0959,16275.0
2020-08-03 10:00:00,113.04,113.84,112.91,113.27,18146.0,104.1697,104.9069,104.0499,104.3816,18146.0
2020-08-03 10:30:00,113.4,113.51,112.75,112.85,12763.0,104.5014,104.6028,103.9024,103.9946,12763.0
2020-08-03 11:00:00,112.86,113.07,112.54,112.94,15300.0,104.0038,104.1973,103.7089,104.0775,15300.0
2020-08-03 11:30:00,112.96,113.76,112.91,113.22,12312.0,104.0959,104.8332,104.0499,104.3355,12312.0
2020-08-03 12:00:00,113.33,113.66,113.22,113.49,11668.0,104.4369,104.741,104.3355,104.5844,11668.0
2020-08-03 12:30:00,113.52,113.64,113.44,113.55,7348.0,104.612,104.7226,104.5383,104.6396,7348.0
2020-08-03 13:00:00,113.57,114.27,113.52,114.23,14199.0,104.6581,105.3031,104.612,105.2663,14199.0
2020-08-03 13:30:00,114.27,114.39,113.9,113.92,12236.0,105.3031,105.4137,104.9622,104.9806,12236.0
2020-08-03 14:00:00,113.84,113.97,113.78,113.88,11489.0,104.9069,105.0267,104.8516,104.9438,11489.0
2020-08-03 14:30:00,113.87,113.91,113.25,113.32,14305.0,104.9345,104.9714,104.3632,104.4277,14305.0
2020-08-03 15:00:00,113.4,113.54,113.2,113.47,17126.0,104.5014,104.6304,104.3171,104.5659,17126.0
2020-08-03 15:30:00,113.53,113.62,112.76,112.81,91005.0,104.6212,104.7042,103.9116,103.9577,91005.0
2020-08-04 09:30:00,112.32,112.67,112.11,112.11,12224.0,103.5062,103.8287,103.3126,103.3126,12224.0
2020-08-04 10:00:00,112.18,112.45,111.8,112.23,17779.0,103.3772,103.626,103.027,103.4232,17779.0
2020-08-04 10:30:00,112.25,112.49,111.99,112.37,20104.0,103.4417,103.6628,103.2021,103.5522,20104.0
2020-08-04 11:00:00,112.44,112.81,112.22,112.75,13768.0,103.6167,103.9577,103.414,103.9024,13768.0
2020-08-04 11:30:00,112.73,113.07,112.72,113.07,19067.0,103.884,104.1973,103.8748,104.1973,19067.0
2020-08-04 12:00:00,113.1,113.25,113.06,113.06,16560.0,104.225,104.3632,104.1881,104.1881,16560.0
2020-08-04 12:30:00,113.07,113.27,112.85,113.22,15893.0,104.1973,104.3816,103.9946,104.3355,15893.0
2020-08-04 13:00:00,113.22,113.35,113.19,113.25,9462.0,104.3355,104.4553,104.3079,104.3632,9462.0
2020-08-04 13:30:00,113.25,113.57,113.2,113.57,18789.0,104.3632,104.6581,104.3171,104.6581,18789.0
2020-08-04 14:00:00,113.66,113.71,113.47,113.67,28538.0,104.741,104.7871,104.5659,104.7502,28538.0
2020-08-04 14:30:00,113.68,113.95,113.57,113.89,35800.0,104.7594,105.0083,104.6581,104.953,35800.0
2020-08-04 15:00:00,113.91,114.18,113.91,113.97,23035.0,104.9714,105.2202,104.9714,105.0267,23035.0
2020-08-04 15:30:00,113.97,114.01,113.54,113.86,154926.0,105.0267,105.0636,104.6304,104.9253,154926.0
2020-08-05 09:30:00,114.47,115.69,114.47,115.22,8565.0,105.4875,106.6117,105.4875,106.1786,8565.0
2020-08-05 10:00:00,115.19,115.61,115.07,115.51,8403.0,106.151,106.538,106.0404,106.4458,8403.0
2020-08-05 10:30:00,115.42,116.51,115.39,115.92,14777.0,106.3629,107.3674,106.3353,106.8237,14777.0
2020-08-05 11:00:00,115.91,116.63,115.79,116.27,12647.0,106.8145,107.478,106.7039,107.1462,12647.0
2020-08-05 11:30:00,116.29,116.6,116.16,116.24,8973.0,107.1646,107.4503,107.0448,107.1186,8973.0
2020-08-05 12:00:00,116.27,116.44,115.95,116.13,12032.0,107.1462,107.3029,106.8513,107.0172,12032.0
2020-08-05 12:30:00,116.07,116.11,115.59,115.64,7852.0,106.9619,106.9988,106.5196,106.5656,7852.0
2020-08-05 13:00:00,115.65,116.48,115.65,116.29,11405.0,106.5749,107.3397,106.5749,107.1646,11405.0
2020-08-05 13:30:00,116.26,116.45,116.23,116.37,12857.0,107.137,107.3121,107.1093,107.2384,12857.0
2020-08-05 14:00:00,116.43,116.82,116.42,116.69,13795.0,107.2937,107.653,107.2844,107.5332,13795.0
2020-08-05 14:30:00,116.65,116.79,116.55,116.63,28778.0,107.4964,107.6254,107.4042,107.478,28778.0
2020-08-05 15:00:00,116.65,116.69,116.21,116.29,36699.0,107.4964,107.5332,107.0909,107.1646,36699.0
2020-08-05 15:30:00,116.31,116.41,115.98,116.07,138696.0,107.1831,107.2752,106.879,106.9619,138696.0
2020-08-06 09:30:00,115.94,116.85,115.94,116.31,22348.0,106.8421,107.6807,106.8421,107.1831,22348.0
2020-08-06 10:00:00,116.19,116.25,115.77,116.01,26392.0,107.0725,107.1278,106.6854,106.9066,26392.0
2020-08-06 10:30:00,116.01,116.01,114.58,114.76,10086.0,106.9066,106.9066,105.5888,105.7547,10086.0
2020-08-06 11:00:00,114.66,115.09,114.66,115.0,13731.0,105.6625,106.0588,105.6625,105.9759,13731.0
2020-08-06 11:30:00,114.97,115.22,114.89,115.1,15367.0,105.9482,106.1786,105.8745,106.068,15367.0
2020-08-06 12:00:00,115.13,115.32,115.1,115.2,16899.0,106.0957,106.2708,106.068,106.1602,16899.0
2020-08-06 12:30:00,115.24,115.42,115.2,115.29,6465.0,106.197,106.3629,106.1602,106.2431,6465.0
2020-08-06 13:00:00,115.35,115.44,115.32,115.36,6283.0,106.2984,106.3813,106.2708,106.3076,6283.0
2020-08-06 13:30:00,115.4,115.41,114.88,114.88,10113.0,106.3445,106.3537,105.8653,105.8653,10113.0
2020-08-06 14:00:00,114.94,115.28,114.94,115.23,17216.0,105.9206,106.2339,105.9206,106.1878,17216.0
2020-08-06 14:30:00,115.23,115.23,114.74,114.77,21778.0,106.1878,106.1878,105.7363,105.7639,21778.0
2020-08-06 15:00:00,114.76,114.93,114.67,114.73,26594.0,105.7547,105.9114,105.6718,105.7271,26594.0
2020-08-06 15:30:00,114.74,115.01,114.13,114.45,122327.0,105.7363,105.9851,105.1741,105.469,122327.0
2020-08-07 09:30:00,113.72,114.52,113.39,114.37,24545.0,104.7963,105.5335,104.4922,105.3953,24545.0
2020-08-07 10:00:00,114.37,114.64,113.71,114.15,27677.0,105.3953,105.6441,104.7871,105.1926,27677.0
2020-08-07 10:30:00,114.11,114.33,114.03,114.18,10353.0,105.1557,105.3584,105.082,105.2202,10353.0
2020-08-07 11:00:00,114.22,114.62,114.19,114.52,4164.0,105.2571,105.6257,105.2294,105.5335,4164.0
2020-08-07 11:30:00,114.45,114.89,114.43,114.73,11120.0,105.469,105.8745,105.4506,105.7271,11120.0
2020-08-07 12:00:00,114.68,115.17,114.6,115.11,9931.0,105.681,106.1325,105.6073,106.0772,9931.0
2020-08-07 12:30:00,115.13,115.2,114.98,115.02,6596.0,106.0957,106.1602,105.9574,105.9943,6596.0
2020-08-07 13:00:00,115.06,115.39,115.02,115.36,6112.0,106.0312,106.3353,105.9943,106.3076,6112.0
2020-08-07 13:30:00,115.37,115.62,115.17,115.28,4994.0,106.3168,106.5472,106.1325,106.2339,4994.0
2020-08-07 14:00:00,115.29,115.47,114.99,115.03,6924.0,106.2431,106.409,105.9666,106.0035,6924.0
2020-08-07 14:30:00,115.04,115.41,114.95,115.31,15496.0,106.0127,106.3537,105.9298,106.2615,15496.0
2020-08-07 15:00:00,115.34,115.41,115.09,115.15,14326.0,106.2892,106.3537,106.0588,106.1141,14326.0
2020-08-07 15:30:00,115.13,115.83,115.08,115.81,59388.0,106.0957,106.7407,106.0496,106.7223,59388.0
2020-08-10 09:30:00,116.36,116.54,115.59,115.73,15723.0,107.2291,107.395,106.5196,106.6486,15723.0
2020-08-10 10:00:00,115.73,116.32,115.33,116.23,20609.0,106.6486,107.1923,106.28,107.1093,20609.0
2020-08-10 10:30:00,116.34,117.19,116.33,117.07,19734.0,107.2107,107.994,107.2015,107.8834,19734.0
2020-08-10 11:00:00,117.07,117.18,116.43,116.43,15519.0,107.8834,107.9848,107.2937,107.2937,15519.0
2020-08-10 11:30:00,116.44,117.12,116.41,116.78,8770.0,107.3029,107.9295,107.2752,107.6162,8770.0
2020-08-10 12:00:00,116.75,116.76,116.07,116.08,11002.0,107.5885,107.5978,106.9619,106.9711,11002.0
2020-08-10 12:30:00,116.11,116.27,115.82,115.88,7380.0,106.9988,107.1462,106.7315,106.7868,7380.0
2020-08-10 13:00:00,115.93,115.99,115.58,115.85,11291.0,106.8329,106.8882,106.5104,106.7592,11291.0
2020-08-10 13:30:00,115.87,116.51,115.84,116.34,7136.0,106.7776,107.3674,106.7499,107.2107,7136.0
2020-08-10 14:00:00,116.44,116.69,116.32,116.32,9356.0,107.3029,107.5332,107.1923,107.1923,9356.0
2020-08-10 14:30:00,116.45,116.45,116.03,116.03,9739.0,107.3121,107.3121,106.925,106.925,9739.0
2020-08-10 15:00:00,116.07,116.25,115.95,116.09,15852.0,106.9619,107.1278,106.8513,106.9803,15852.0
2020-08-10 15:30:00,116.07,116.28,115.91,116.18,49402.0,106.9619,107.1554,106.8145,107.0633,49402.0
2020-08-11 09:30:00,118.18,118.9,117.85,118.64,47771.0,108.9063,109.5698,108.6022,109.3302,47771.0
2020-08-11 10:00:00,118.72,118.98,118.44,118.68,14821.0,109.404,109.6436,109.1459,109.3671,14821.0
2020-08-11 10:30:00,118.76,118.77,118.05,118.73,12972.0,109.4408,109.45,108.7865,109.4132,12972.0
2020-08-11 11:00:00,118.79,118.99,118.56,118.99,26374.0,109.4685,109.6528,109.2565,109.6528,26374.0
2020-08-11 11:30:00,118.98,119.32,118.88,119.01,13473.0,109.6436,109.9569,109.5514,109.6712,13473.0
2020-08-11 12:00:00,119.02,119.2,118.72,118.91,12973.0,109.6804,109.8463,109.404,109.579,12973.0
2020-08-11 12:30:00,118.99,119.46,118.91,119.4,24784.0,109.6528,110.0859,109.579,110.0306,24784.0
2020-08-11 13:00:00,119.38,119.87,119.26,119.73,21374.0,110.0122,110.4637,109.9016,110.3347,21374.0
2020-08-11 13:30:00,119.69,119.8,119.28,119.32,15940.0,110.2978,110.3992,109.92,109.9569,15940.0
2020-08-11 14:00:00,119.44,119.7,119.36,119.59,13504.0,110.0675,110.3071,109.9937,110.2057,13504.0
2020-08-11 14:30:00,119.66,119.87,119.47,119.79,22449.0,110.2702,110.4637,110.0951,110.39,22449.0
2020-08-11 15:00:00,119.83,119.95,118.69,118.71,82447.0,110.4269,110.5374,109.3763,109.3947,82447.0
2020-08-11 15:30:00,118.74,118.89,117.83,118.35,90826.0,109.4224,109.5606,108.5838,109.063,90826.0
2020-08-12 09:30:00,119.65,120.21,119.11,119.6,27265.0,110.261,110.777,109.7633,110.2149,27265.0
2020-08-12 10:00:00,119.48,120.41,119.39,120.41,14433.0,110.1043,110.9613,110.0214,110.9613,14433.0
2020-08-12 10:30:00,120.41,120.56,120.03,120.56,11742.0,110.9613,111.0996,110.6112,111.0996,11742.0
2020-08-12 11:00:00,120.45,120.65,119.97,120.29,15169.0,110.9982,111.1825,110.5559,110.8508,15169.0
2020-08-12 11:30:00,120.29,120.29,119.91,120.18,15174.0,110.8508,110.8508,110.5006,110.7494,15174.0
2020-08-12 12:00:00,120.1,120.64,120.08,120.43,12077.0,110.6757,111.1733,110.6572,110.9798,12077.0
2020-08-12 12:30:00,120.48,120.63,120.31,120.58,5447.0,111.0258,111.1641,110.8692,111.118,5447.0
2020-08-12 13:00:00,120.59,120.59,119.82,119.95,7945.0,111.1272,111.1272,110.4176,110.5374,7945.0
2020-08-12 13:30:00,119.88,120.38,119.78,120.34,10164.0,110.4729,110.9337,110.3808,110.8968,10164.0
2020-08-12 14:00:00,120.28,120.43,120.19,120.21,14119.0,110.8415,110.9798,110.7586,110.777,14119.0
2020-08-12 14:30:00,120.23,120.6,120.21,120.51,13349.0,110.7955,111.1364,110.777,111.0535,13349.0
2020-08-12 15:00:00,120.55,120.82,120.44,120.75,20052.0,111.0904,111.3392,110.989,111.2747,20052.0
2020-08-12 15:30:00,120.75,120.78,120.36,120.41,70735.0,111.2747,111.3023,110.9153,110.9613,70735.0
2020-08-13 09:30:00,119.11,119.11,118.59,118.92,10317.0,109.7633,109.7633,109.2842,109.5883,10317.0
2020-08-13 10:00:00,119.06,119.18,118.75,119.0,24986.0,109.7173,109.8279,109.4316,109.662,24986.0
2020-08-13 10:30:00,118.93,118.94,118.36,118.62,7275.0,109.5975,109.6067,109.0722,109.3118,7275.0
2020-08-13 11:00:00,118.59,118.88,118.41,118.88,11563.0,109.2842,109.5514,109.1183,109.5514,11563.0
2020-08-13 11:30:00,118.87,119.0,118.82,118.84,6715.0,109.5422,109.662,109.4961,109.5145,6715.0
2020-08-13 12:00:00,118.83,119.1,118.82,118.88,9283.0,109.5053,109.7541,109.4961,109.5514,9283.0
2020-08-13 12:30:00,118.96,119.0,118.6,118.84,3676.0,109.6251,109.662,109.2934,109.5145,3676.0
2020-08-13 13:00:00,118.88,119.03,118.83,119.01,3321.0,109.5514,109.6896,109.5053,109.6712,3321.0
2020-08-13 13:30:00,118.99,118.99,118.55,118.55,6989.0,109.6528,109.6528,109.2473,109.2473,6989.0
2020-08-13 14:00:00,118.55,118.78,118.39,118.54,7422.0,109.2473,109.4592,109.0998,109.2381,7422.0
2020-08-13 14:30:00,118.54,118.55,117.86,118.22,15131.0,109.2381,109.2473,108.6114,108.9432,15131.0
2020-08-13 15:00:00,118.24,118.43,117.97,118.4,12749.0,108.9616,109.1367,108.7128,109.1091,12749.0
2020-08-13 15:30:00,118.38,118.44,117.98,118.37,46789.0,109.0906,109.1459,108.722,109.0814,46789.0
2020-08-14 09:30:00,117.5,117.94,117.05,117.84,9491.0,108.2797,108.6852,107.865,108.593,9491.0
2020-08-14 10:00:00,117.95,117.97,117.32,117.4,10979.0,108.6944,108.7128,108.1138,108.1875,10979.0
2020-08-14 10:30:00,117.42,117.66,117.24,117.45,10926.0,108.206,108.4271,108.0401,108.2336,10926.0
2020-08-14 11:00:00,117.37,117.44,117.13,117.26,14325.0,108.1599,108.2244,107.9387,108.0585,14325.0
2020-08-14 11:30:00,117.35,117.44,117.11,117.34,10088.0,108.1415,108.2244,107.9203,108.1322,10088.0
2020-08-14 12:00:00,117.37,117.48,116.99,117.11,20806.0,108.1599,108.2613,107.8097,107.9203,20806.0
2020-08-14 12:30:00,117.07,117.22,116.76,116.83,23333.0,107.8834,108.0217,107.5978,107.6623,23333.0
2020-08-14 13:00:00,116.78,117.26,116.72,117.25,13894.0,107.6162,108.0585,107.5609,108.0493,13894.0
2020-08-14 13:30:00,117.25,117.8,117.2,117.72,12009.0,108.0493,108.5561,108.0032,108.4824,12009.0
2020-08-14 14:00:00,117.68,117.91,117.45,117.48,8745.0,108.4456,108.6575,108.2336,108.2613,8745.0
2020-08-14 14:30:00,117.49,117.53,116.95,117.0,14167.0,108.2705,108.3073,107.7728,107.8189,14167.0
2020-08-14 15:00:00,117.09,117.09,116.89,116.97,13160.0,107.9019,107.9019,107.7176,107.7913,13160.0
2020-08-14 15:30:00,116.92,116.96,116.36,116.59,57693.0,107.7452,107.7821,107.2291,107.4411,57693.0
2020-08-17 09:30:00,117.43,117.43,116.71,116.79,9140.0,108.2152,108.2152,107.5517,107.6254,9140.0
2020-08-17 10:00:00,116.74,117.14,116.53,117.05,5158.0,107.5793,107.9479,107.3858,107.865,5158.0
2020-08-17 10:30:00,117.02,117.08,116.77,116.99,6571.0,107.8374,107.8926,107.607,107.8097,6571.0
2020-08-17 11:00:00,117.04,117.06,116.52,116.69,9166.0,107.8558,107.8742,107.3766,107.5332,9166.0
2020-08-17 11:30:00,116.66,116.76,116.2,116.4,4335.0,107.5056,107.5978,107.0817,107.266,4335.0
2020-08-17 12:00:00,116.45,116.54,116.12,116.22,4618.0,107.3121,107.395,107.008,107.1001,4618.0
2020-08-17 12:30:00,116.27,116.56,116.24,116.55,4050.0,107.1462,107.4134,107.1186,107.4042,4050.0
2020-08-17 13:00:00,116.62,116.69,116.52,116.62,2900.0,107.4687,107.5332,107.3766,107.4687,2900.0
2020-08-17 13:30:00,116.49,116.49,116.14,116.33,5611.0,107.3489,107.3489,107.0264,107.2015,5611.0
2020-08-17 14:00:00,116.36,116.39,115.99,116.02,5529.0,107.2291,107.2568,106.8882,106.9158,5529.0
2020-08-17 14:30:00,116.01,116.05,115.58,115.61,5901.0,106.9066,106.9435,106.5104,106.538,5901.0
2020-08-17 15:00:00,115.62,115.7,115.43,115.66,17273.0,106.5472,106.6209,106.3721,106.5841,17273.0
2020-08-17 15:30:00,115.65,116.07,115.64,115.91,58790.0,106.5749,106.9619,106.5656,106.8145,58790.0
2020-08-18 09:30:00,115.7,115.9,115.28,115.36,11774.0,106.6209,106.8052,106.2339,106.3076,11774.0
2020-08-18 10:00:00,115.45,115.7,115.0,115.03,16635.0,106.3906,106.6209,105.9759,106.0035,16635.0
2020-08-18 10:30:00,114.97,115.15,114.54,114.62,9244.0,105.9482,106.1141,105.552,105.6257,9244.0
2020-08-18 11:00:00,114.62,115.0,114.59,114.95,12234.0,105.6257,105.9759,105.598,105.9298,12234.0
2020-08-18 11:30:00,114.96,115.48,114.93,115.45,15681.0,105.939,106.4182,105.9114,106.3906,15681.0
2020-08-18 12:00:00,115.45,115.45,114.61,114.99,10062.0,106.3906,106.3906,105.6165,105.9666,10062.0
2020-08-18 12:30:00,115.0,115.06,114.81,115.05,12642.0,105.9759,106.0312,105.8008,106.0219,12642.0
2020-08-18 13:00:00,115.05,115.31,114.93,114.93,10347.0,106.0219,106.2615,105.9114,105.9114,10347.0
2020-08-18 13:30:00,114.91,115.12,114.88,115.09,12683.0,105.8929,106.0864,105.8653,106.0588,12683.0
2020-08-18 14:00:00,115.07,115.49,115.07,115.38,16077.0,106.0404,106.4274,106.0404,106.326,16077.0
2020-08-18 14:30:00,115.38,115.46,115.23,115.23,11938.0,106.326,106.3998,106.1878,106.1878,11938.0
2020-08-18 15:00:00,115.23,115.26,114.65,114.71,19872.0,106.1878,106.2155,105.6533,105.7086,19872.0
2020-08-18 15:30:00,114.71,114.73,114.15,114.34,75261.0,105.7086,105.7271,105.1926,105.3677,75261.0
2020-08-19 09:30:00,115.04,115.68,114.49,115.65,12524.0,106.0127,106.6025,105.5059,106.5749,12524.0
2020-08-19 10:00:00,115.61,115.85,115.37,115.57,12296.0,106.538,106.7592,106.3168,106.5011,12296.0
2020-08-19 10:30:00,115.59,116.08,115.57,115.95,6630.0,106.5196,106.9711,106.5011,106.8513,6630.0
2020-08-19 11:00:00,116.03,116.03,115.72,115.81,9039.0,106.925,106.925,106.6394,106.7223,9039.0
2020-08-19 11:30:00,115.8,116.06,115.8,115.98,9883.0,106.7131,106.9527,106.7131,106.879,9883.0
2020-08-19 12:00:00,115.93,115.93,115.56,115.58,3902.0,106.8329,106.8329,106.4919,106.5104,3902.0
2020-08-19 12:30:00,115.58,115.62,114.89,114.89,4766.0,106.5104,106.5472,105.8745,105.8745,4766.0
2020-08-19 13:00:00,114.93,115.02,114.61,114.67,5154.0,105.9114,105.9943,105.6165,105.6718,5154.0
2020-08-19 13:30:00,114.73,114.73,114.49,114.62,6946.0,105.7271,105.7271,105.5059,105.6257,6946.0
2020-08-19 14:00:00,114.66,114.83,114.45,114.71,7322.0,105.6625,105.8192,105.469,105.7086,7322.0
2020-08-19 14:30:00,114.71,114.83,114.51,114.78,5727.0,105.7086,105.8192,105.5243,105.7731,5727.0
2020-08-19 15:00:00,114.76,114.85,114.38,114.43,7959.0,105.7547,105.8376,105.4045,105.4506,7959.0
2020-08-19 15:30:00,114.46,114.59,113.75,114.23,70294.0,105.4782,105.598,104.824,105.2663,70294.0
2020-08-20 09:30:00,113.09,113.6,112.81,112.86,6475.0,104.2157,104.6857,103.9577,104.0038,6475.0
2020-08-20 10:00:00,112.89,112.97,112.43,112.77,6777.0,104.0314,104.1052,103.6075,103.9209,6777.0
2020-08-20 10:30:00,112.77,112.79,112.24,112.24,10300.0,103.9209,103.9393,103.4324,103.4324,10300.0
2020-08-20 11:00:00,112.3,112.47,112.24,112.47,5800.0,103.4877,103.6444,103.4324,103.6444,5800.0
2020-08-20 11:30:00,112.47,112.62,112.4,112.51,5244.0,103.6444,103.7826,103.5799,103.6813,5244.0
2020-08-20 12:00:00,112.44,112.66,112.4,112.52,35519.0,103.6167,103.8195,103.5799,103.6905,35519.0
2020-08-20 12:30:00,112.52,112.66,112.21,112.63,50855.0,103.6905,103.8195,103.4048,103.7918,50855.0
2020-08-20 13:00:00,112.61,112.7,112.43,112.57,6816.0,103.7734,103.8563,103.6075,103.7365,6816.0
2020-08-20 13:30:00,112.65,112.65,112.45,112.45,5998.0,103.8103,103.8103,103.626,103.626,5998.0
2020-08-20 14:00:00,112.47,112.75,112.3,112.75,34129.0,103.6444,103.9024,103.4877,103.9024,34129.0
2020-08-20 14:30:00,112.72,113.25,112.71,113.22,21418.0,103.8748,104.3632,103.8656,104.3355,21418.0
2020-08-20 15:00:00,113.24,113.43,112.97,113.05,13161.0,104.354,104.5291,104.1052,104.1789,13161.0
2020-08-20 15:30:00,113.06,113.45,113.06,113.44,66566.0,104.1881,104.5475,104.1881,104.5383,66566.0
2020-08-21 09:30:00,113.31,113.65,112.69,113.57,21861.0,104.4185,104.7318,103.8471,104.6581,21861.0
2020-08-21 10:00:00,113.9,114.01,113.4,113.41,6566.0,104.9622,105.0636,104.5014,104.5106,6566.0
2020-08-21 10:30:00,113.42,114.04,113.18,113.65,10498.0,104.5198,105.0912,104.2987,104.7318,10498.0
2020-08-21 11:00:00,113.73,113.95,113.48,113.88,7631.0,104.8055,105.0083,104.5751,104.9438,7631.0
2020-08-21 11:30:00,113.84,114.25,113.79,114.2,5504.0,104.9069,105.2847,104.8608,105.2386,5504.0
2020-08-21 12:00:00,114.3,114.45,114.2,114.27,6657.0,105.3308,105.469,105.2386,105.3031,6657.0
2020-08-21 12:30:00,114.3,114.33,114.05,114.18,8935.0,105.3308,105.3584,105.1004,105.2202,8935.0
2020-08-21 13:00:00,114.07,114.51,114.06,114.51,20706.0,105.1188,105.5243,105.1096,105.5243,20706.0
2020-08-21 13:30:00,114.5,114.98,114.42,114.87,28744.0,105.5151,105.9574,105.4414,105.8561,28744.0
2020-08-21 14:00:00,114.87,115.05,114.38,114.39,12948.0,105.8561,106.0219,105.4045,105.4137,12948.0
2020-08-21 14:30:00,114.42,114.66,114.42,114.61,6977.0,105.4414,105.6625,105.4414,105.6165,6977.0
2020-08-21 15:00:00,114.61,114.92,114.58,114.77,11320.0,105.6165,105.9021,105.5888,105.7639,11320.0
2020-08-21 15:30:00,114.73,114.95,114.45,114.57,43540.0,105.7271,105.9298,105.469,105.5796,43540.0
2020-08-24 09:30:00,115.48,115.79,115.22,115.64,33583.0,106.4182,106.7039,106.1786,106.5656,33583.0
2020-08-24 10:00:00,115.91,116.31,115.31,115.31,13693.0,106.8145,107.1831,106.2615,106.2615,13693.0
2020-08-24 10:30:00,115.58,116.12,115.37,116.12,5126.0,106.5104,107.008,106.3168,107.008,5126.0
2020-08-24 11:00:00,115.92,115.92,115.6,115.72,22731.0,106.8237,106.8237,106.5288,106.6394,22731.0
2020-08-24 11:30:00,115.78,115.89,115.49,115.52,3572.0,106.6947,106.796,106.4274,106.4551,3572.0
2020-08-24 12:00:00,115.38,115.4,115.19,115.2,5505.0,106.326,106.3445,106.151,106.1602,5505.0
2020-08-24 12:30:00,115.22,115.37,115.09,115.12,2820.0,106.1786,106.3168,106.0588,106.0864,2820.0
2020-08-24 13:00:00,115.14,115.16,114.85,114.91,2512.0,106.1049,106.1233,105.8376,105.8929,2512.0
2020-08-24 13:30:00,114.99,115.08,114.78,114.78,3473.0,105.9666,106.0496,105.7731,105.7731,3473.0
2020-08-24 14:00:00,114.81,115.19,114.78,115.19,4625.0,105.8008,106.151,105.7731,106.151,4625.0
2020-08-24 14:30:00,115.23,115.23,114.9,115.09,4761.0,106.1878,106.1878,105.8837,106.0588,4761.0
2020-08-24 15:00:00,115.06,115.16,115.02,115.12,6496.0,106.0312,106.1233,105.9943,106.0864,6496.0
2020-08-24 15:30:00,115.09,115.49,115.09,115.43,27718.0,106.0588,106.4274,106.0588,106.3721,27718.0
2020-08-25 09:30:00,116.1,116.3,115.38,116.3,24132.0,106.9895,107.1739,106.326,107.1739,24132.0
2020-08-25 10:00:00,116.19,116.3,115.5,115.69,30251.0,107.0725,107.1739,106.4366,106.6117,30251.0
2020-08-25 10:30:00,115.53,115.61,114.87,115.01,8447.0,106.4643,106.538,105.8561,105.9851,8447.0
2020-08-25 11:00:00,114.91,115.19,114.44,115.12,9695.0,105.8929,106.151,105.4598,106.0864,9695.0
2020-08-25 11:30:00,115.23,115.24,114.81,114.84,5508.0,106.1878,106.197,105.8008,105.8284,5508.0
2020-08-25 12:00:00,114.81,115.25,114.71,115.09,7643.0,105.8008,106.2062,105.7086,106.0588,7643.0
2020-08-25 12:30:00,115.09,115.36,115.08,115.16,14659.0,106.0588,106.3076,106.0496,106.1233,14659.0
2020-08-25 13:00:00,115.16,115.43,115.11,115.27,10852.0,106.1233,106.3721,106.0772,106.2247,10852.0
2020-08-25 13:30:00,115.38,115.6,115.36,115.39,9201.0,106.326,106.5288,106.3076,106.3353,9201.0
2020-08-25 14:00:00,115.33,115.53,115.32,115.4,16278.0,106.28,106.4643,106.2708,106.3445,16278.0
2020-08-25 14:30:00,115.44,115.72,115.41,115.68,17119.0,106.3813,106.6394,106.3537,106.6025,17119.0
2020-08-25 15:00:00,115.74,115.91,115.58,115.89,27837.0,106.6578,106.8145,106.5104,106.796,27837.0
2020-08-25 15:30:00,115.91,116.01,115.63,115.84,61586.0,106.8145,106.9066,106.5564,106.7499,61586.0
2020-08-26 09:30:00,115.63,115.79,114.81,115.79,38386.0,106.5564,106.7039,105.8008,106.7039,38386.0
2020-08-26 10:00:00,115.71,116.03,115.59,115.67,9545.0,106.6301,106.925,106.5196,106.5933,9545.0
2020-08-26 10:30:00,115.69,115.8,115.18,115.18,5935.0,106.6117,106.7131,106.1417,106.1417,5935.0
2020-08-26 11:00:00,115.17,115.29,114.91,115.01,5698.0,106.1325,106.2431,105.8929,105.9851,5698.0
2020-08-26 11:30:00,114.96,115.03,114.62,114.95,5948.0,105.939,106.0035,105.6257,105.9298,5948.0
2020-08-26 12:00:00,114.95,115.29,114.9,115.26,7031.0,105.9298,106.2431,105.8837,106.2155,7031.0
2020-08-26 12:30:00,115.26,115.39,115.02,115.31,17610.0,106.2155,106.3353,105.9943,106.2615,17610.0
2020-08-26 13:00:00,115.32,115.45,115.03,115.21,15164.0,106.2708,106.3906,106.0035,106.1694,15164.0
2020-08-26 13:30:00,115.2,115.36,115.02,115.28,7352.0,106.1602,106.3076,105.9943,106.2339,7352.0
2020-08-26 14:00:00,115.32,115.68,115.32,115.61,4499.0,106.2708,106.6025,106.2708,106.538,4499.0
2020-08-26 14:30:00,115.65,116.03,115.64,115.91,6733.0,106.5749,106.925,106.5656,106.8145,6733.0
2020-08-26 15:00:00,115.77,116.01,115.73,115.79,8670.0,106.6854,106.9066,106.6486,106.7039,8670.0
2020-08-26 15:30:00,115.78,115.94,115.64,115.74,70398.0,106.6947,106.8421,106.5656,106.6578,70398.0
2020-08-27 09:30:00,115.31,117.0,115.26,117.0,23701.0,106.2615,107.8189,106.2155,107.8189,23701.0
2020-08-27 10:00:00,117.02,117.13,115.67,115.94,10403.0,107.8374,107.9387,106.5933,106.8421,10403.0
2020-08-27 10:30:00,116.1,116.39,115.97,116.11,8030.0,106.9895,107.2568,106.8697,106.9988,8030.0
2020-08-27 11:00:00,116.17,116.17,115.73,116.01,14059.0,107.0541,107.0541,106.6486,106.9066,14059.0
2020-08-27 11:30:00,115.94,116.47,115.83,116.45,13165.0,106.8421,107.3305,106.7407,107.3121,13165.0
2020-08-27 12:00:00,116.42,116.73,116.25,116.52,13659.0,107.2844,107.5701,107.1278,107.3766,13659.0
2020-08-27 12:30:00,116.66,116.87,116.47,116.87,39574.0,107.5056,107.6991,107.3305,107.6991,39574.0
2020-08-27 13:00:00,116.75,116.77,116.5,116.59,11136.0,107.5885,107.607,107.3582,107.4411,11136.0
2020-08-27 13:30:00,116.6,116.63,116.3,116.62,4802.0,107.4503,107.478,107.1739,107.4687,4802.0
2020-08-27 14:00:00,116.64,116.8,116.62,116.73,8050.0,107.4872,107.6346,107.4687,107.5701,8050.0
2020-08-27 14:30:00,116.76,116.76,116.54,116.62,9514.0,107.5978,107.5978,107.395,107.4687,9514.0
2020-08-27 15:00:00,116.66,116.73,116.59,116.65,11504.0,107.5056,107.5701,107.4411,107.4964,11504.0
2020-08-27 15:30:00,116.67,116.76,116.22,116.27,45394.0,107.5148,107.5978,107.1001,107.1462,45394.0
2020-08-28 09:30:00,116.64,116.64,115.57,115.68,7829.0,107.4872,107.4872,106.5011,106.6025,7829.0
2020-08-28 10:00:00,115.61,115.82,115.46,115.47,4606.0,106.538,106.7315,106.3998,106.409,4606.0
2020-08-28 10:30:00,115.51,116.09,115.42,115.95,13170.0,106.4458,106.9803,106.3629,106.8513,13170.0
2020-08-28 11:00:00,115.98,116.54,115.98,116.38,7686.0,106.879,107.395,106.879,107.2476,7686.0
2020-08-28 11:30:00,116.22,116.62,116.22,116.53,7581.0,107.1001,107.4687,107.1001,107.3858,7581.0
2020-08-28 12:00:00,116.53,116.84,116.46,116.61,5827.0,107.3858,107.6715,107.3213,107.4595,5827.0
2020-08-28 12:30:00,116.58,117.19,116.58,117.16,4425.0,107.4319,107.994,107.4319,107.9664,4425.0
2020-08-28 13:00:00,117.1,117.38,117.09,117.16,8148.0,107.9111,108.1691,107.9019,107.9664,8148.0
2020-08-28 13:30:00,117.17,117.41,117.15,117.4,6652.0,107.9756,108.1967,107.9572,108.1875,6652.0
2020-08-28 14:00:00,117.47,117.87,117.37,117.82,16626.0,108.252,108.6207,108.1599,108.5746,16626.0
2020-08-28 14:30:00,117.84,118.09,117.84,117.95,17669.0,108.593,108.8234,108.593,108.6944,17669.0
2020-08-28 15:00:00,118.02,118.36,117.91,118.22,10779.0,108.7589,109.0722,108.6575,108.9432,10779.0
2020-08-28 15:30:00,118.22,118.28,117.85,118.17,64753.0,108.9432,108.9985,108.6022,108.8971,64753.0
2020-08-31 09:30:00,118.18,118.18,116.53,116.84,9977.0,108.9063,108.9063,107.3858,107.6715,9977.0
2020-08-31 10:00:00,116.66,117.11,116.55,116.56,17764.0,107.5056,107.9203,107.4042,107.4134,17764.0
2020-08-31 10:30:00,116.57,116.84,116.28,116.37,17925.0,107.4227,107.6715,107.1554,107.2384,17925.0
2020-08-31 11:00:00,116.33,116.48,115.9,115.9,6731.0,107.2015,107.3397,106.8052,106.8052,6731.0
2020-08-31 11:30:00,115.94,116.47,115.86,116.28,9322.0,106.8421,107.3305,106.7684,107.1554,9322.0
2020-08-31 12:00:00,116.25,116.43,116.09,116.15,6163.0,107.1278,107.2937,106.9803,107.0356,6163.0
2020-08-31 12:30:00,116.15,116.15,115.58,115.66,7655.0,107.0356,107.0356,106.5104,106.5841,7655.0
2020-08-31 13:00:00,115.63,115.63,115.42,115.49,4351.0,106.5564,106.5564,106.3629,106.4274,4351.0
2020-08-31 13:30:00,115.47,115.51,115.05,115.08,5370.0,106.409,106.4458,106.0219,106.0496,5370.0
2020-08-31 14:00:00,115.06,115.11,114.65,114.69,49654.0,106.0312,106.0772,105.6533,105.6902,49654.0
2020-08-31 14:30:00,114.73,115.63,114.65,115.53,50638.0,105.7271,106.5564,105.6533,106.4643,50638.0
2020-08-31 15:00:00,115.48,115.85,115.48,115.81,35089.0,106.4182,106.7592,106.4182,106.7223,35089.0
2020-08-31 15:30:00,115.82,116.01,115.27,115.33,94561.0,106.7315,106.9066,106.2247,106.28,94561.0
2020-09-01 09:30:00,114.16,114.21,113.06,113.55,26093.0,105.7204,105.7667,104.7017,105.1555,26093.0
2020-09-01 10:00:00,113.55,114.41,113.55,114.24,18145.0,105.1555,105.9519,105.1555,105.7945,18145.0
2020-09-01 10:30:00,114.42,115.0,114.42,114.79,10686.0,105.9611,106.4983,105.9611,106.3038,10686.0
2020-09-01 11:00:00,114.81,116.1,114.8,115.66,72760.0,106.3223,107.5169,106.3131,107.1095,72760.0
2020-09-01 11:30:00,115.67,116.18,115.62,116.18,36042.0,107.1187,107.591,107.0724,107.591,36042.0
2020-09-01 12:00:00,116.25,116.55,116.19,116.53,6942.0,107.6559,107.9337,107.6003,107.9152,6942.0
2020-09-01 12:30:00,116.56,116.79,116.47,116.72,10311.0,107.9429,108.1559,107.8596,108.0911,10311.0
2020-09-01 13:00:00,116.71,116.71,116.26,116.53,5491.0,108.0819,108.0819,107.6651,107.9152,5491.0
2020-09-01 13:30:00,116.53,116.87,116.44,116.75,10001.0,107.9152,108.23,107.8318,108.1189,10001.0
2020-09-01 14:00:00,116.79,117.33,116.78,117.33,10173.0,108.1559,108.656,108.1467,108.656,10173.0
2020-09-01 14:30:00,117.3,117.66,117.27,117.37,12933.0,108.6282,108.9616,108.6005,108.6931,12933.0
2020-09-01 15:00:00,117.4,117.41,116.68,116.75,9811.0,108.7208,108.7301,108.0541,108.1189,9811.0
2020-09-01 15:30:00,116.71,117.71,116.71,117.66,54875.0,108.0819,109.0079,108.0819,108.9616,54875.0
2020-09-02 09:30:00,117.78,119.0,117.57,118.97,9058.0,109.0727,110.2026,108.8783,110.1748,9058.0
2020-09-02 10:00:00,118.97,119.11,118.14,118.53,8823.0,110.1748,110.3044,109.4061,109.7673,8823.0
2020-09-02 10:30:00,118.7,119.24,118.69,119.1,5773.0,109.9247,110.4248,109.9155,110.2952,5773.0
2020-09-02 11:00:00,119.18,119.63,119.13,119.5,17421.0,110.3692,110.786,110.3229,110.6656,17421.0
2020-09-02 11:30:00,119.52,119.67,119.4,119.44,9599.0,110.6841,110.823,110.573,110.61,9599.0
2020-09-02 12:00:00,119.55,119.57,119.15,119.22,15504.0,110.7119,110.7304,110.3415,110.4063,15504.0
2020-09-02 12:30:00,119.34,119.61,119.1,119.15,35027.0,110.5174,110.7675,110.2952,110.3415,35027.0
2020-09-02 13:00:00,119.15,119.21,118.74,118.93,16364.0,110.3415,110.397,109.9618,110.1377,16364.0
2020-09-02 13:30:00,118.92,119.31,118.85,119.27,4862.0,110.1285,110.4896,110.0636,110.4526,4862.0
2020-09-02 14:00:00,119.31,119.83,119.08,119.83,8532.0,110.4896,110.9712,110.2766,110.9712,8532.0
2020-09-02 14:30:00,119.87,119.95,119.62,119.88,10806.0,111.0082,111.0823,110.7767,111.0175,10806.0
2020-09-02 15:00:00,119.94,120.65,119.88,120.55,29337.0,111.0731,111.7306,111.0175,111.638,29337.0
2020-09-02 15:30:00,120.64,121.53,120.58,121.2,68615.0,111.7213,112.5455,111.6657,112.2399,68615.0
2020-09-03 09:30:00,121.21,121.33,120.32,120.98,16204.0,112.2492,112.3603,111.425,112.0362,16204.0
2020-09-03 10:00:00,120.84,120.84,119.31,119.67,38701.0,111.9065,111.9065,110.4896,110.823,38701.0
2020-09-03 10:30:00,119.71,119.94,119.08,119.16,11113.0,110.8601,111.0731,110.2766,110.3507,11113.0
2020-09-03 11:00:00,119.16,119.16,117.03,117.92,27238.0,110.3507,110.3507,108.3782,109.2024,27238.0
2020-09-03 11:30:00,117.9,119.14,117.78,118.55,30618.0,109.1839,110.3322,109.0727,109.7858,30618.0
2020-09-03 12:00:00,118.49,119.14,118.34,119.08,13111.0,109.7303,110.3322,109.5913,110.2766,13111.0
2020-09-03 12:30:00,118.92,119.04,118.1,118.14,9073.0,110.1285,110.2396,109.3691,109.4061,9073.0
2020-09-03 13:00:00,118.07,118.58,117.81,118.48,12574.0,109.3413,109.8136,109.1005,109.721,12574.0
2020-09-03 13:30:00,118.43,118.45,118.0,118.21,13303.0,109.6747,109.6932,109.2765,109.471,13303.0
2020-09-03 14:00:00,118.05,118.48,117.83,118.34,14547.0,109.3228,109.721,109.1191,109.5913,14547.0
2020-09-03 14:30:00,118.35,118.7,117.79,117.88,9883.0,109.6006,109.9247,109.082,109.1654,9883.0
2020-09-03 15:00:00,117.71,118.36,117.71,118.25,21494.0,109.0079,109.6099,109.0079,109.508,21494.0
2020-09-03 15:30:00,118.21,119.26,118.19,119.12,64975.0,109.471,110.4433,109.4524,110.3137,64975.0
2020-09-04 09:30:00,120.42,120.69,119.74,120.5,13718.0,111.5176,111.7676,110.8878,111.5917,13718.0
2020-09-04 10:00:00,120.58,120.63,119.53,119.57,89644.0,111.6657,111.7121,110.6934,110.7304,89644.0
2020-09-04 10:30:00,119.76,119.97,118.93,119.22,30487.0,110.9064,111.1008,110.1377,110.4063,30487.0
2020-09-04 11:00:00,119.22,119.36,117.98,118.38,20264.0,110.4063,110.5359,109.258,109.6284,20264.0
2020-09-04 11:30:00,118.49,118.49,117.65,117.98,11121.0,109.7303,109.7303,108.9524,109.258,11121.0
2020-09-04 12:00:00,118.09,118.68,117.72,118.52,9265.0,109.3598,109.9062,109.0172,109.758,9265.0
2020-09-04 12:30:00,118.55,119.39,118.55,119.15,8721.0,109.7858,110.5637,109.7858,110.3415,8721.0
2020-09-04 13:00:00,119.15,119.27,118.89,118.97,11730.0,110.3415,110.4526,110.1007,110.1748,11730.0
2020-09-04 13:30:00,118.85,119.15,118.58,118.98,9598.0,110.0636,110.3415,109.8136,110.184,9598.0
2020-09-04 14:00:00,119.03,119.39,119.03,119.36,12075.0,110.2303,110.5637,110.2303,110.5359,12075.0
2020-09-04 14:30:00,119.36,120.08,119.22,120.05,11488.0,110.5359,111.2027,110.4063,111.1749,11488.0
2020-09-04 15:00:00,119.98,120.1,119.48,119.52,36591.0,111.1101,111.2212,110.6471,110.6841,36591.0
2020-09-04 15:30:00,119.49,119.56,118.64,119.11,61528.0,110.6563,110.7212,109.8692,110.3044,61528.0
2020-09-08 09:30:00,118.52,118.52,116.26,116.9,18443.0,109.758,109.758,107.6651,108.2578,18443.0
2020-09-08 10:00:00,116.64,116.64,115.07,115.28,10679.0,108.017,108.017,106.5631,106.7576,10679.0
2020-09-08 10:30:00,115.33,115.8,114.35,114.4,13902.0,106.8039,107.2391,105.8963,105.9426,13902.0
2020-09-08 11:00:00,114.28,115.0,114.28,114.67,6900.0,105.8315,106.4983,105.8315,106.1927,6900.0
2020-09-08 11:30:00,114.72,114.86,113.94,114.06,9638.0,106.239,106.3686,105.5166,105.6278,9638.0
2020-09-08 12:00:00,114.03,114.78,114.03,114.7,16693.0,105.6,106.2945,105.6,106.2204,16693.0
2020-09-08 12:30:00,114.69,114.8,114.29,114.5,23876.0,106.2112,106.3131,105.8408,106.0352,23876.0
2020-09-08 13:00:00,114.51,114.88,114.4,114.81,12167.0,106.0445,106.3871,105.9426,106.3223,12167.0
2020-09-08 13:30:00,114.8,115.23,114.56,114.92,13125.0,106.3131,106.7113,106.0908,106.4242,13125.0
2020-09-08 14:00:00,114.89,114.89,114.03,114.03,15646.0,106.3964,106.3964,105.6,105.6,15646.0
2020-09-08 14:30:00,113.99,114.28,113.58,114.17,25852.0,105.5629,105.8315,105.1832,105.7296,25852.0
2020-09-08 15:00:00,114.16,114.19,113.56,114.16,25674.0,105.7204,105.7481,105.1647,105.7204,25674.0
2020-09-08 15:30:00,114.16,114.51,113.68,114.08,145668.0,105.7204,106.0445,105.2759,105.6463,145668.0
2020-09-09 09:30:00,114.59,116.62,114.59,116.32,39405.0,106.1186,107.9985,106.1186,107.7207,39405.0
2020-09-09 10:00:00,116.31,117.02,116.23,116.3,21585.0,107.7114,108.3689,107.6373,107.7022,21585.0
2020-09-09 10:30:00,116.34,116.36,115.33,115.33,5165.0,107.7392,107.7577,106.8039,106.8039,5165.0
2020-09-09 11:00:00,115.45,115.96,115.45,115.83,6760.0,106.915,107.3873,106.915,107.2669,6760.0
2020-09-09 11:30:00,115.79,115.87,115.59,115.73,7175.0,107.2299,107.304,107.0447,107.1743,7175.0
2020-09-09 12:00:00,115.67,115.75,115.55,115.62,17011.0,107.1187,107.1928,107.0076,107.0724,17011.0
2020-09-09 12:30:00,115.62,115.7,115.37,115.47,8360.0,107.0724,107.1465,106.8409,106.9335,8360.0
2020-09-09 13:00:00,115.47,116.01,115.43,115.79,23944.0,106.9335,107.4336,106.8965,107.2299,23944.0
2020-09-09 13:30:00,115.81,116.44,115.8,116.28,8617.0,107.2484,107.8318,107.2391,107.6836,8617.0
2020-09-09 14:00:00,116.3,116.3,115.98,116.01,7942.0,107.7022,107.7022,107.4058,107.4336,7942.0
2020-09-09 14:30:00,116.0,116.36,116.0,116.28,9764.0,107.4243,107.7577,107.4243,107.6836,9764.0
2020-09-09 15:00:00,116.28,116.63,116.17,116.46,22526.0,107.6836,108.0078,107.5818,107.8503,22526.0
2020-09-09 15:30:00,116.49,116.77,116.21,116.45,89906.0,107.8781,108.1374,107.6188,107.8411,89906.0
2020-09-10 09:30:00,117.2,117.66,116.47,117.46,14252.0,108.5356,108.9616,107.8596,108.7764,14252.0
2020-09-10 10:00:00,117.48,118.05,117.29,117.54,19237.0,108.7949,109.3228,108.619,108.8505,19237.0
2020-09-10 10:30:00,117.6,117.99,117.2,117.37,23873.0,108.9061,109.2672,108.5356,108.6931,23873.0
2020-09-10 11:00:00,117.33,117.97,116.99,117.24,81980.0,108.656,109.2487,108.3412,108.5727,81980.0
2020-09-10 11:30:00,117.4,117.83,117.21,117.21,12037.0,108.7208,109.1191,108.5449,108.5449,12037.0
2020-09-10 12:00:00,117.2,117.64,117.15,117.42,20258.0,108.5356,108.9431,108.4893,108.7394,20258.0
2020-09-10 12:30:00,117.44,117.44,116.59,116.95,7297.0,108.7579,108.7579,107.9707,108.3041,7297.0
2020-09-10 13:00:00,117.02,117.48,116.99,117.06,7768.0,108.3689,108.7949,108.3412,108.406,7768.0
2020-09-10 13:30:00,117.1,117.29,116.88,117.02,8380.0,108.443,108.619,108.2393,108.3689,8380.0
2020-09-10 14:00:00,116.97,117.17,116.52,116.59,16048.0,108.3226,108.5078,107.9059,107.9707,16048.0
2020-09-10 14:30:00,116.48,117.06,116.35,117.0,26638.0,107.8689,108.406,107.7485,108.3504,26638.0
2020-09-10 15:00:00,117.05,117.05,115.99,116.3,25525.0,108.3967,108.3967,107.4151,107.7022,25525.0
2020-09-10 15:30:00,116.26,116.75,115.91,116.04,94656.0,107.6651,108.1189,107.341,107.4614,94656.0
2020-09-11 09:30:00,117.23,118.02,116.91,117.31,16251.0,108.5634,109.295,108.2671,108.6375,16251.0
2020-09-11 10:00:00,117.3,118.14,117.27,117.89,39939.0,108.6282,109.4061,108.6005,109.1746,39939.0
2020-09-11 10:30:00,117.75,118.67,117.75,118.62,13775.0,109.045,109.897,109.045,109.8506,13775.0
2020-09-11 11:00:00,118.58,119.11,118.5,118.98,9150.0,109.8136,110.3044,109.7395,110.184,9150.0
2020-09-11 11:30:00,119.02,120.03,119.02,119.96,37656.0,110.2211,111.1564,110.2211,111.0916,37656.0
2020-09-11 12:00:00,119.88,120.57,119.71,120.51,38889.0,111.0175,111.6565,110.8601,111.6009,38889.0
2020-09-11 12:30:00,120.51,120.57,119.09,119.44,32897.0,111.6009,111.6565,110.2859,110.61,32897.0
2020-09-11 13:00:00,119.47,119.98,119.27,119.93,34218.0,110.6378,111.1101,110.4526,111.0638,34218.0
2020-09-11 13:30:00,119.91,120.31,119.51,119.61,62212.0,111.0453,111.4157,110.6749,110.7675,62212.0
2020-09-11 14:00:00,119.56,119.57,118.84,119.25,22630.0,110.7212,110.7304,110.0544,110.4341,22630.0
2020-09-11 14:30:00,119.36,120.45,119.31,120.45,39355.0,110.5359,111.5454,110.4896,111.5454,39355.0
2020-09-11 15:00:00,120.43,120.82,120.12,120.66,73552.0,111.5268,111.888,111.2398,111.7398,73552.0
2020-09-11 15:30:00,120.69,120.79,119.68,119.79,109588.0,111.7676,111.8602,110.8323,110.9342,109588.0
2020-09-14 09:30:00,121.29,123.71,121.11,123.62,63132.0,112.3233,114.5644,112.1566,114.481,63132.0
2020-09-14 10:00:00,123.65,123.84,122.15,122.15,52743.0,114.5088,114.6847,113.1197,113.1197,52743.0
2020-09-14 10:30:00,122.05,122.05,121.42,121.71,19728.0,113.0271,113.0271,112.4436,112.7122,19728.0
2020-09-14 11:00:00,121.6,121.82,121.34,121.5,17427.0,112.6103,112.8141,112.3696,112.5177,17427.0
2020-09-14 11:30:00,121.52,122.06,121.52,121.97,9105.0,112.5363,113.0363,112.5363,112.953,9105.0
2020-09-14 12:00:00,122.01,122.41,121.93,122.18,7836.0,112.99,113.3605,112.9159,113.1475,7836.0
2020-09-14 12:30:00,122.28,122.62,122.28,122.56,7243.0,113.2401,113.5549,113.2401,113.4994,7243.0
2020-09-14 13:00:00,122.6,122.77,122.18,122.29,10602.0,113.5364,113.6938,113.1475,113.2493,10602.0
2020-09-14 13:30:00,122.35,122.62,122.15,122.5,20999.0,113.3049,113.5549,113.1197,113.4438,20999.0
2020-09-14 14:00:00,122.5,122.53,122.36,122.41,11493.0,113.4438,113.4716,113.3142,113.3605,11493.0
2020-09-14 14:30:00,122.41,122.51,121.95,122.15,17056.0,113.3605,113.4531,112.9345,113.1197,17056.0
2020-09-14 15:00:00,122.21,122.25,121.45,121.5,24285.0,113.1752,113.2123,112.4714,112.5177,24285.0
2020-09-14 15:30:00,121.48,122.1,121.38,121.8,147037.0,112.4992,113.0734,112.4066,112.7956,147037.0
2020-09-15 09:30:00,123.17,125.93,123.17,125.34,71528.0,114.0643,116.6202,114.0643,116.0739,71528.0
2020-09-15 10:00:00,125.34,126.74,125.23,126.27,33480.0,116.0739,117.3704,115.972,116.9351,33480.0
2020-09-15 10:30:00,126.23,126.79,126.05,126.26,29973.0,116.8981,117.4167,116.7314,116.9258,29973.0
2020-09-15 11:00:00,126.35,127.23,126.21,127.2,36896.0,117.0092,117.8241,116.8795,117.7963,36896.0
2020-09-15 11:30:00,127.2,127.61,126.98,127.57,24736.0,117.7963,118.176,117.5926,118.139,24736.0
2020-09-15 12:00:00,127.49,127.84,127.18,127.32,51847.0,118.0649,118.389,117.7778,117.9075,51847.0
2020-09-15 12:30:00,127.32,127.49,127.17,127.3,75329.0,117.9075,118.0649,117.7686,117.889,75329.0
2020-09-15 13:00:00,127.27,127.86,127.22,127.47,23347.0,117.8612,118.4076,117.8149,118.0464,23347.0
2020-09-15 13:30:00,127.46,127.62,127.3,127.46,10949.0,118.0371,118.1853,117.889,118.0371,10949.0
2020-09-15 14:00:00,127.5,127.88,127.5,127.82,11510.0,118.0742,118.4261,118.0742,118.3705,11510.0
2020-09-15 14:30:00,127.85,128.65,127.75,128.56,66609.0,118.3983,119.1391,118.3057,119.0558,66609.0
2020-09-15 15:00:00,128.63,128.72,128.24,128.35,35686.0,119.1206,119.204,118.7595,118.8613,35686.0
2020-09-15 15:30:00,128.38,128.39,127.49,128.03,119284.0,118.8891,118.8984,118.0649,118.565,119284.0
2020-09-16 09:30:00,128.36,129.71,128.31,129.4,29721.0,118.8706,120.1208,118.8243,119.8337,29721.0
2020-09-16 10:00:00,129.31,129.67,128.69,129.15,49478.0,119.7504,120.0837,119.1762,119.6022,49478.0
2020-09-16 10:30:00,129.08,129.47,128.6,128.65,96959.0,119.5374,119.8985,119.0928,119.1391,96959.0
2020-09-16 11:00:00,128.65,129.26,128.64,128.99,43489.0,119.1391,119.7041,119.1299,119.454,43489.0
2020-09-16 11:30:00,129.05,129.28,128.89,129.0,25537.0,119.5096,119.7226,119.3614,119.4633,25537.0
2020-09-16 12:00:00,128.99,129.18,128.73,129.04,11555.0,119.454,119.63,119.2132,119.5003,11555.0
2020-09-16 12:30:00,129.02,129.74,129.02,129.45,54215.0,119.4818,120.1486,119.4818,119.88,54215.0
2020-09-16 13:00:00,129.41,129.51,129.0,129.0,27330.0,119.843,119.9356,119.4633,119.4633,27330.0
2020-09-16 13:30:00,129.0,129.19,128.88,129.07,23982.0,119.4633,119.6392,119.3521,119.5281,23982.0
2020-09-16 14:00:00,129.12,129.45,129.0,129.26,58168.0,119.5744,119.88,119.4633,119.7041,58168.0
2020-09-16 14:30:00,129.24,129.56,128.89,129.22,132545.0,119.6855,119.9819,119.3614,119.667,132545.0
2020-09-16 15:00:00,129.23,129.35,128.41,128.66,38671.0,119.6763,119.7874,118.9169,119.1484,38671.0
2020-09-16 15:30:00,128.64,128.76,128.02,128.31,128953.0,119.1299,119.241,118.5557,118.8243,128953.0
2020-09-17 09:30:00,127.0,127.0,124.66,125.75,34751.0,117.6111,117.6111,115.4441,116.4535,34751.0
2020-09-17 10:00:00,125.84,126.74,125.82,126.25,21505.0,116.5369,117.3704,116.5184,116.9166,21505.0
2020-09-17 10:30:00,126.39,127.56,126.39,127.42,11245.0,117.0462,118.1297,117.0462,118.0001,11245.0
2020-09-17 11:00:00,127.75,129.36,127.7,129.21,31821.0,118.3057,119.7967,118.2594,119.6577,31821.0
2020-09-17 11:30:00,129.22,129.22,128.76,128.84,7462.0,119.667,119.667,119.241,119.3151,7462.0
2020-09-17 12:00:00,128.89,129.03,128.08,128.2,11674.0,119.3614,119.4911,118.6113,118.7224,11674.0
2020-09-17 12:30:00,128.3,128.79,128.09,128.62,24099.0,118.815,119.2688,118.6205,119.1114,24099.0
2020-09-17 13:00:00,128.62,128.66,127.83,128.0,8317.0,119.1114,119.1484,118.3798,118.5372,8317.0
2020-09-17 13:30:00,127.98,128.71,127.83,128.55,15869.0,118.5187,119.1947,118.3798,119.0465,15869.0
2020-09-17 14:00:00,128.49,129.15,128.44,128.83,11397.0,118.991,119.6022,118.9447,119.3058,11397.0
2020-09-17 14:30:00,128.76,129.08,128.52,128.95,15262.0,119.241,119.5374,119.0188,119.417,15262.0
2020-09-17 15:00:00,128.9,129.48,128.51,129.48,33606.0,119.3707,119.9078,119.0095,119.9078,33606.0
2020-09-17 15:30:00,129.41,129.73,128.59,128.79,117902.0,119.843,120.1393,119.0836,119.2688,117902.0
2020-09-18 09:30:00,128.04,128.78,126.4,126.41,85697.0,118.5742,119.2595,117.0555,117.0647,85697.0
2020-09-18 10:00:00,126.56,127.94,126.36,127.94,9177.0,117.2037,118.4816,117.0184,118.4816,9177.0
2020-09-18 10:30:00,127.83,127.83,126.69,126.82,17370.0,118.3798,118.3798,117.324,117.4444,17370.0
2020-09-18 11:00:00,126.57,126.81,126.35,126.36,11768.0,117.2129,117.4352,117.0092,117.0184,11768.0
2020-09-18 11:30:00,126.31,126.84,126.18,126.71,9325.0,116.9721,117.463,116.8518,117.3426,9325.0
2020-09-18 12:00:00,126.68,126.76,125.73,125.73,15798.0,117.3148,117.3889,116.435,116.435,15798.0
2020-09-18 12:30:00,125.8,125.8,125.36,125.46,16322.0,116.4998,116.4998,116.0924,116.185,16322.0
2020-09-18 13:00:00,125.51,125.57,125.07,125.07,24509.0,116.2313,116.2868,115.8238,115.8238,24509.0
2020-09-18 13:30:00,125.03,125.03,124.57,124.94,13767.0,115.7868,115.7868,115.3608,115.7034,13767.0
2020-09-18 14:00:00,124.98,125.61,124.78,125.51,14596.0,115.7405,116.3239,115.5553,116.2313,14596.0
2020-09-18 14:30:00,125.47,125.69,125.34,125.69,11595.0,116.1942,116.398,116.0739,116.398,11595.0
2020-09-18 15:00:00,125.74,125.88,125.49,125.81,15375.0,116.4443,116.5739,116.2128,116.5091,15375.0
2020-09-18 15:30:00,125.87,126.2,124.99,125.47,92807.0,116.5647,116.8703,115.7497,116.1942,92807.0
2020-09-21 09:30:00,123.06,124.26,122.66,123.07,21622.0,113.9624,115.0737,113.592,113.9717,21622.0
2020-09-21 10:00:00,122.94,123.07,121.9,122.78,21886.0,113.8513,113.9717,112.8882,113.7031,21886.0
2020-09-21 10:30:00,123.03,123.06,122.1,122.81,57142.0,113.9346,113.9624,113.0734,113.7309,57142.0
2020-09-21 11:00:00,122.76,123.05,121.94,122.13,14083.0,113.6846,113.9531,112.9252,113.1012,14083.0
2020-09-21 11:30:00,122.16,122.27,121.41,121.72,10480.0,113.1289,113.2308,112.4344,112.7215,10480.0
2020-09-21 12:00:00,121.68,121.88,121.29,121.5,12714.0,112.6844,112.8696,112.3233,112.5177,12714.0
2020-09-21 12:30:00,121.51,121.55,120.54,120.58,27291.0,112.527,112.564,111.6287,111.6657,27291.0
2020-09-21 13:00:00,120.64,120.69,120.29,120.46,11573.0,111.7213,111.7676,111.3972,111.5546,11573.0
2020-09-21 13:30:00,120.38,120.45,119.58,119.87,17241.0,111.4805,111.5454,110.7397,111.0082,17241.0
2020-09-21 14:00:00,119.77,120.43,119.77,120.21,17732.0,110.9156,111.5268,110.9156,111.3231,17732.0
2020-09-21 14:30:00,120.02,120.16,119.55,119.95,25884.0,111.1471,111.2768,110.7119,111.0823,25884.0
2020-09-21 15:00:00,119.92,120.88,119.89,120.66,23140.0,111.0545,111.9436,111.0268,111.7398,23140.0
2020-09-21 15:30:00,120.72,121.27,120.51,121.26,90716.0,111.7954,112.3047,111.6009,112.2955,90716.0
2020-09-22 09:30:00,120.91,122.59,120.91,121.39,16502.0,111.9714,113.5272,111.9714,112.4159,16502.0
2020-09-22 10:00:00,121.11,121.99,120.85,121.97,13546.0,112.1566,112.9715,111.9158,112.953,13546.0
2020-09-22 10:30:00,121.97,122.46,121.59,121.59,22409.0,112.953,113.4068,112.6011,112.6011,22409.0
2020-09-22 11:00:00,121.58,122.15,121.5,122.09,25527.0,112.5918,113.1197,112.5177,113.0641,25527.0
2020-09-22 11:30:00,122.18,122.57,121.9,122.42,30055.0,113.1475,113.5086,112.8882,113.3697,30055.0
2020-09-22 12:00:00,122.45,122.58,122.25,122.49,31153.0,113.3975,113.5179,113.2123,113.4345,31153.0
2020-09-22 12:30:00,122.5,122.5,121.29,121.43,31951.0,113.4438,113.4438,112.3233,112.4529,31951.0
2020-09-22 13:00:00,121.42,122.03,121.42,121.83,37884.0,112.4436,113.0086,112.4436,112.8233,37884.0
2020-09-22 13:30:00,122.05,122.11,121.56,122.01,12985.0,113.0271,113.0826,112.5733,112.99,12985.0
2020-09-22 14:00:00,122.04,122.42,121.82,122.19,27511.0,113.0178,113.3697,112.8141,113.1567,27511.0
2020-09-22 14:30:00,122.25,122.41,121.94,122.0,20176.0,113.2123,113.3605,112.9252,112.9808,20176.0
2020-09-22 15:00:00,122.06,122.31,121.89,122.25,23585.0,113.0363,113.2679,112.8789,113.2123,23585.0
2020-09-22 15:30:00,122.25,122.34,121.77,122.02,138447.0,113.2123,113.2956,112.7678,112.9993,138447.0
2020-09-23 09:30:00,122.29,122.43,121.33,121.33,17519.0,113.2493,113.379,112.3603,112.3603,17519.0
2020-09-23 10:00:00,121.26,122.04,121.04,121.33,16090.0,112.2955,113.0178,112.0917,112.3603,16090.0
2020-09-23 10:30:00,121.28,121.94,120.69,121.76,39022.0,112.314,112.9252,111.7676,112.7585,39022.0
2020-09-23 11:00:00,121.83,122.17,120.97,121.01,12065.0,112.8233,113.1382,112.0269,112.064,12065.0
2020-09-23 11:30:00,121.02,121.05,120.24,120.3,18998.0,112.0732,112.101,111.3509,111.4064,18998.0
2020-09-23 12:00:00,120.26,120.5,120.23,120.5,8753.0,111.3694,111.5917,111.3416,111.5917,8753.0
2020-09-23 12:30:00,120.48,120.83,120.39,120.7,8107.0,111.5731,111.8973,111.4898,111.7769,8107.0
2020-09-23 13:00:00,120.53,120.63,120.32,120.32,7606.0,111.6194,111.7121,111.425,111.425,7606.0
2020-09-23 13:30:00,120.3,120.37,120.02,120.16,13760.0,111.4064,111.4713,111.1471,111.2768,13760.0
2020-09-23 14:00:00,120.12,120.18,119.33,119.38,20693.0,111.2398,111.2953,110.5082,110.5545,20693.0
2020-09-23 14:30:00,119.31,119.38,118.67,118.77,22208.0,110.4896,110.5545,109.897,109.9896,22208.0
2020-09-23 15:00:00,118.82,119.02,118.48,118.97,64402.0,110.0359,110.2211,109.721,110.1748,64402.0
2020-09-23 15:30:00,118.97,118.98,118.22,118.72,172052.0,110.1748,110.184,109.4802,109.9433,172052.0
2020-09-24 09:30:00,118.01,118.01,116.76,117.27,11502.0,109.2857,109.2857,108.1282,108.6005,11502.0
2020-09-24 10:00:00,117.5,118.45,117.47,117.78,16885.0,108.8134,109.6932,108.7857,109.0727,16885.0
2020-09-24 10:30:00,117.77,118.13,117.61,118.09,25746.0,109.0635,109.3969,108.9153,109.3598,25746.0
2020-09-24 11:00:00,118.0,118.34,117.53,118.22,25848.0,109.2765,109.5913,108.8412,109.4802,25848.0
2020-09-24 11:30:00,118.27,118.53,118.06,118.31,12656.0,109.5265,109.7673,109.332,109.5636,12656.0
2020-09-24 12:00:00,118.36,118.8,118.2,118.65,16817.0,109.6099,110.0173,109.4617,109.8784,16817.0
2020-09-24 12:30:00,118.65,118.65,117.86,118.31,14903.0,109.8784,109.8784,109.1468,109.5636,14903.0
2020-09-24 13:00:00,118.4,119.29,118.4,119.24,24520.0,109.6469,110.4711,109.6469,110.4248,24520.0
2020-09-24 13:30:00,119.24,119.62,119.03,119.03,17067.0,110.4248,110.7767,110.2303,110.2303,17067.0
2020-09-24 14:00:00,119.09,119.09,118.42,118.5,15817.0,110.2859,110.2859,109.6654,109.7395,15817.0
2020-09-24 14:30:00,118.5,118.71,117.88,117.88,22846.0,109.7395,109.934,109.1654,109.1654,22846.0
2020-09-24 15:00:00,117.95,118.06,116.92,116.93,30707.0,109.2302,109.332,108.2763,108.2856,30707.0
2020-09-24 15:30:00,116.9,117.75,116.74,117.37,98444.0,108.2578,109.045,108.1096,108.6931,98444.0
2020-09-25 09:30:00,116.2,117.65,115.76,117.59,18415.0,107.6096,108.9524,107.2021,108.8968,18415.0
2020-09-25 10:00:00,117.35,117.86,116.4,117.67,25762.0,108.6745,109.1468,107.7948,108.9709,25762.0
2020-09-25 10:30:00,117.44,118.11,117.41,117.65,15457.0,108.7579,109.3784,108.7301,108.9524,15457.0
2020-09-25 11:00:00,117.65,117.98,117.25,117.83,18361.0,108.9524,109.258,108.5819,109.1191,18361.0
2020-09-25 11:30:00,117.93,118.72,117.89,118.34,17141.0,109.2117,109.9433,109.1746,109.5913,17141.0
2020-09-25 12:00:00,118.39,119.44,118.39,119.08,13231.0,109.6377,110.61,109.6377,110.2766,13231.0
2020-09-25 12:30:00,119.2,119.24,118.78,118.94,4211.0,110.3878,110.4248,109.9988,110.147,4211.0
2020-09-25 13:00:00,118.91,119.24,118.78,118.92,10200.0,110.1192,110.4248,109.9988,110.1285,10200.0
2020-09-25 13:30:00,118.96,119.2,118.81,118.88,7812.0,110.1655,110.3878,110.0266,110.0914,7812.0
2020-09-25 14:00:00,118.9,119.34,118.69,119.3,11432.0,110.1099,110.5174,109.9155,110.4804,11432.0
2020-09-25 14:30:00,119.11,119.24,118.97,118.99,8083.0,110.3044,110.4248,110.1748,110.1933,8083.0
2020-09-25 15:00:00,119.07,119.75,119.07,119.44,13299.0,110.2674,110.8971,110.2674,110.61,13299.0
2020-09-25 15:30:00,119.44,119.44,118.65,119.3,78054.0,110.61,110.61,109.8784,110.4804,78054.0
2020-09-28 09:30:00,120.76,121.66,120.52,121.31,23944.0,111.8324,112.6659,111.6102,112.3418,23944.0
2020-09-28 10:00:00,121.39,122.33,121.18,122.26,13998.0,112.4159,113.2864,112.2214,113.2215,13998.0
2020-09-28 10:30:00,122.23,122.4,121.54,121.57,7979.0,113.1938,113.3512,112.5548,112.5826,7979.0
2020-09-28 11:00:00,121.57,121.87,121.33,121.42,11532.0,112.5826,112.8604,112.3603,112.4436,11532.0
2020-09-28 11:30:00,121.52,122.58,121.46,122.29,21046.0,112.5363,113.5179,112.4807,113.2493,21046.0
2020-09-28 12:00:00,122.22,122.79,122.22,122.79,19681.0,113.1845,113.7124,113.1845,113.7124,19681.0
2020-09-28 12:30:00,122.78,123.52,122.75,123.51,17143.0,113.7031,114.3884,113.6753,114.3791,17143.0
2020-09-28 13:00:00,123.51,123.64,123.29,123.38,23555.0,114.3791,114.4995,114.1754,114.2588,23555.0
2020-09-28 13:30:00,123.42,123.61,123.14,123.47,23986.0,114.2958,114.4717,114.0365,114.3421,23986.0
2020-09-28 14:00:00,123.51,123.86,123.41,123.7,24477.0,114.3791,114.7033,114.2865,114.5551,24477.0
2020-09-28 14:30:00,123.64,123.76,122.98,123.18,76481.0,114.4995,114.6107,113.8883,114.0735,76481.0
2020-09-28 15:00:00,123.12,123.52,122.92,123.5,20562.0,114.018,114.3884,113.8328,114.3699,20562.0
2020-09-28 15:30:00,123.41,123.45,122.88,123.05,74360.0,114.2865,114.3236,113.7957,113.9531,74360.0
2020-09-29 09:30:00,123.64,124.14,123.27,123.98,22059.0,114.4995,114.9626,114.1569,114.8144,22059.0
2020-09-29 10:00:00,123.94,124.21,123.74,123.8,12141.0,114.7774,115.0274,114.5921,114.6477,12141.0
2020-09-29 10:30:00,123.86,124.02,123.59,123.77,18381.0,114.7033,114.8514,114.4532,114.6199,18381.0
2020-09-29 11:00:00,123.78,123.78,123.24,123.74,20386.0,114.6292,114.6292,114.1291,114.5921,20386.0
2020-09-29 11:30:00,123.73,123.99,123.37,123.38,41267.0,114.5829,114.8237,114.2495,114.2588,41267.0
2020-09-29 12:00:00,123.37,123.76,123.32,123.69,30550.0,114.2495,114.6107,114.2032,114.5458,30550.0
2020-09-29 12:30:00,123.68,123.82,123.52,123.82,10763.0,114.5366,114.6662,114.3884,114.6662,10763.0
2020-09-29 13:00:00,123.82,124.51,123.64,124.51,24701.0,114.6662,115.3052,114.4995,115.3052,24701.0
2020-09-29 13:30:00,124.51,125.19,124.35,125.19,30971.0,115.3052,115.9349,115.157,115.9349,30971.0
2020-09-29 14:00:00,125.22,125.32,124.88,125.16,23764.0,115.9627,116.0553,115.6479,115.9072,23764.0
2020-09-29 14:30:00,125.12,125.26,125.03,125.23,33747.0,115.8701,115.9998,115.7868,115.972,33747.0
2020-09-29 15:00:00,125.23,125.34,125.05,125.22,41718.0,115.972,116.0739,115.8053,115.9627,41718.0
2020-09-29 15:30:00,125.2,125.29,124.55,124.59,137364.0,115.9442,116.0275,115.3423,115.3793,137364.0
2020-09-30 09:30:00,125.36,127.22,125.05,126.38,37149.0,116.0924,117.8149,115.8053,117.037,37149.0
2020-09-30 10:00:00,126.31,127.74,126.31,127.16,15163.0,116.9721,118.2964,116.9721,117.7593,15163.0
2020-09-30 10:30:00,127.2,128.55,127.06,128.43,25812.0,117.7963,119.0465,117.6667,118.9354,25812.0
2020-09-30 11:00:00,128.29,128.78,128.05,128.48,32351.0,118.8058,119.2595,118.5835,118.9817,32351.0
2020-09-30 11:30:00,128.38,128.94,127.89,128.79,98169.0,118.8891,119.4077,118.4353,119.2688,98169.0
2020-09-30 12:00:00,128.83,128.99,128.03,128.87,50389.0,119.3058,119.454,118.565,119.3429,50389.0
2020-09-30 12:30:00,128.86,129.4,128.59,128.69,26523.0,119.3336,119.8337,119.0836,119.1762,26523.0
2020-09-30 13:00:00,128.63,129.01,128.25,128.72,32187.0,119.1206,119.4725,118.7687,119.204,32187.0
2020-09-30 13:30:00,128.65,128.94,128.36,128.43,23659.0,119.1391,119.4077,118.8706,118.9354,23659.0
2020-09-30 14:00:00,128.42,129.04,127.75,127.95,28671.0,118.9262,119.5003,118.3057,118.4909,28671.0
2020-09-30 14:30:00,127.94,128.39,127.38,128.18,41251.0,118.4816,118.8984,117.963,118.7039,41251.0
2020-09-30 15:00:00,128.18,128.53,127.26,127.58,42801.0,118.7039,119.028,117.8519,118.1483,42801.0
2020-09-30 15:30:00,127.56,128.43,127.41,127.85,106312.0,118.1297,118.9354,117.9908,118.3983,106312.0
2020-10-01 09:30:00,128.71,129.5,128.06,128.06,22858.0,119.1947,119.9263,118.5928,118.5928,22858.0
2020-10-01 10:00:00,128.19,128.2,127.3,127.43,13108.0,118.7132,118.7224,117.889,118.0093,13108.0
2020-10-01 10:30:00,127.55,128.26,127.28,127.69,15566.0,118.1205,118.778,117.8704,118.2501,15566.0
2020-10-01 11:00:00,127.69,128.07,127.44,127.74,9922.0,118.2501,118.602,118.0186,118.2964,9922.0
2020-10-01 11:30:00,127.74,127.87,127.34,127.67,14011.0,118.2964,118.4168,117.926,118.2316,14011.0
2020-10-01 12:00:00,127.65,127.65,126.74,127.06,27583.0,118.2131,118.2131,117.3704,117.6667,27583.0
2020-10-01 12:30:00,127.14,127.17,126.57,126.74,23526.0,117.7408,117.7686,117.2129,117.3704,23526.0
2020-10-01 13:00:00,126.66,126.94,126.53,126.53,21709.0,117.2963,117.5556,117.1759,117.1759,21709.0
2020-10-01 13:30:00,126.43,126.62,125.8,125.97,18230.0,117.0833,117.2592,116.4998,116.6573,18230.0
2020-10-01 14:00:00,126.01,126.32,125.33,125.68,17918.0,116.6943,116.9814,116.0646,116.3887,17918.0
2020-10-01 14:30:00,125.7,126.17,125.68,125.83,25516.0,116.4072,116.8425,116.3887,116.5276,25516.0
2020-10-01 15:00:00,125.83,125.94,125.02,125.07,32265.0,116.5276,116.6295,115.7775,115.8238,32265.0
2020-10-01 15:30:00,124.99,125.17,124.31,124.58,157668.0,115.7497,115.9164,115.12,115.37,157668.0
2020-10-02 09:30:00,122.79,124.39,122.56,123.65,14499.0,113.7124,115.1941,113.4994,114.5088,14499.0
2020-10-02 10:00:00,123.55,124.2,123.08,124.01,13989.0,114.4162,115.0181,113.9809,114.8422,13989.0
2020-10-02 10:30:00,123.81,124.0,123.15,123.58,27208.0,114.657,114.8329,114.0458,114.444,27208.0
2020-10-02 11:00:00,123.47,124.85,123.28,124.67,10363.0,114.3421,115.6201,114.1661,115.4534,10363.0
2020-10-02 11:30:00,124.59,124.6,123.93,124.03,7062.0,115.3793,115.3886,114.7681,114.8607,7062.0
2020-10-02 12:00:00,123.91,125.18,123.9,124.41,12935.0,114.7496,115.9257,114.7403,115.2126,12935.0
2020-10-02 12:30:00,124.49,124.79,124.29,124.75,22214.0,115.2867,115.5645,115.1015,115.5275,22214.0
2020-10-02 13:00:00,124.51,125.0,124.51,124.75,6294.0,115.3052,115.759,115.3052,115.5275,6294.0
2020-10-02 13:30:00,124.7,124.74,123.77,124.11,8805.0,115.4812,115.5182,114.6199,114.9348,8805.0
2020-10-02 14:00:00,124.2,125.24,124.11,125.14,44356.0,115.0181,115.9812,114.9348,115.8886,44356.0
2020-10-02 14:30:00,125.2,125.5,124.91,125.28,10476.0,115.9442,116.222,115.6756,116.0183,10476.0
2020-10-02 15:00:00,125.28,125.57,125.06,125.32,13599.0,116.0183,116.2868,115.8146,116.0553,13599.0
2020-10-02 15:30:00,125.38,125.7,124.29,124.33,134714.0,116.1109,116.4072,115.1015,115.1385,134714.0
2020-10-05 09:30:00,125.69,127.22,125.69,126.86,19989.0,116.398,117.8149,116.398,117.4815,19989.0
2020-10-05 10:00:00,126.98,128.14,126.98,127.79,41139.0,117.5926,118.6669,117.5926,118.3427,41139.0
2020-10-05 10:30:00,127.78,127.89,126.6,126.7,48271.0,118.3335,118.4353,117.2407,117.3333,48271.0
2020-10-05 11:00:00,126.45,126.54,125.87,125.87,52361.0,117.1018,117.1851,116.5647,116.5647,52361.0
2020-10-05 11:30:00,125.8,127.06,125.8,126.66,36897.0,116.4998,117.6667,116.4998,117.2963,36897.0
2020-10-05 12:00:00,126.62,127.08,126.12,126.28,44527.0,117.2592,117.6852,116.7962,116.9444,44527.0
2020-10-05 12:30:00,126.29,126.6,126.26,126.46,11615.0,116.9536,117.2407,116.9258,117.1111,11615.0
2020-10-05 13:00:00,126.43,126.63,126.24,126.37,22818.0,117.0833,117.2685,116.9073,117.0277,22818.0
2020-10-05 13:30:00,126.45,126.92,126.32,126.76,24158.0,117.1018,117.537,116.9814,117.3889,24158.0
2020-10-05 14:00:00,126.68,127.46,126.66,127.46,37834.0,117.3148,118.0371,117.2963,118.0371,37834.0
2020-10-05 14:30:00,127.46,127.8,127.45,127.76,24876.0,118.0371,118.352,118.0279,118.3149,24876.0
2020-10-05 15:00:00,127.7,128.72,127.53,128.64,50098.0,118.2594,119.204,118.1019,119.1299,50098.0
2020-10-05 15:30:00,128.69,128.7,128.2,128.23,75256.0,119.1762,119.1855,118.7224,118.7502,75256.0
2020-10-06 09:30:00,129.28,130.49,129.0,129.7,36533.0,119.7226,120.8431,119.4633,120.1115,36533.0
2020-10-06 10:00:00,129.76,129.81,129.2,129.53,17394.0,120.1671,120.2134,119.6485,119.9541,17394.0
2020-10-06 10:30:00,129.68,130.11,129.23,130.08,14576.0,120.093,120.4912,119.6763,120.4634,14576.0
2020-10-06 11:00:00,129.97,130.6,129.95,130.46,10793.0,120.3616,120.945,120.343,120.8153,10793.0
2020-10-06 11:30:00,130.46,130.56,129.82,129.83,13642.0,120.8153,120.9079,120.2227,120.2319,13642.0
2020-10-06 12:00:00,129.83,130.07,129.32,129.32,15738.0,120.2319,120.4542,119.7596,119.7596,15738.0
2020-10-06 12:30:00,129.31,129.31,128.66,129.07,13603.0,119.7504,119.7504,119.1484,119.5281,13603.0
2020-10-06 13:00:00,129.09,129.41,128.97,129.28,17418.0,119.5466,119.843,119.4355,119.7226,17418.0
2020-10-06 13:30:00,129.25,129.31,128.6,128.8,14693.0,119.6948,119.7504,119.0928,119.2781,14693.0
2020-10-06 14:00:00,128.76,129.15,128.71,128.93,20658.0,119.241,119.6022,119.1947,119.3984,20658.0
2020-10-06 14:30:00,128.97,129.12,126.69,126.99,28131.0,119.4355,119.5744,117.324,117.6019,28131.0
2020-10-06 15:00:00,127.28,127.29,125.75,126.37,57310.0,117.8704,117.8797,116.4535,117.0277,57310.0
2020-10-06 15:30:00,126.31,127.11,125.96,126.19,124279.0,116.9721,117.713,116.648,116.861,124279.0
2020-10-07 09:30:00,128.11,130.18,127.96,130.18,14607.0,118.6391,120.556,118.5002,120.556,14607.0
2020-10-07 10:00:00,129.99,131.31,129.51,131.31,13330.0,120.3801,121.6025,119.9356,121.6025,13330.0
2020-10-07 10:30:00,131.31,131.46,129.98,129.98,12430.0,121.6025,121.7414,120.3708,120.3708,12430.0
2020-10-07 11:00:00,129.79,129.98,129.42,129.61,6207.0,120.1949,120.3708,119.8522,120.0282,6207.0
2020-10-07 11:30:00,129.63,129.67,128.9,128.99,7611.0,120.0467,120.0837,119.3707,119.454,7611.0
2020-10-07 12:00:00,128.98,129.16,128.77,128.98,8154.0,119.4448,119.6114,119.2503,119.4448,8154.0
2020-10-07 12:30:00,128.99,129.2,128.78,128.89,5042.0,119.454,119.6485,119.2595,119.3614,5042.0
2020-10-07 13:00:00,128.94,129.12,128.66,128.88,9539.0,119.4077,119.5744,119.1484,119.3521,9539.0
2020-10-07 13:30:00,128.99,129.36,128.76,129.35,10409.0,119.454,119.7967,119.241,119.7874,10409.0
2020-10-07 14:00:00,129.4,130.13,129.4,130.05,9189.0,119.8337,120.5097,119.8337,120.4356,9189.0
2020-10-07 14:30:00,130.1,130.19,129.92,130.01,6761.0,120.482,120.5653,120.3153,120.3986,6761.0
2020-10-07 15:00:00,130.02,130.22,129.91,130.09,8332.0,120.4079,120.5931,120.306,120.4727,8332.0
2020-10-07 15:30:00,130.03,130.24,129.49,129.56,64088.0,120.4171,120.6116,119.917,119.9819,64088.0
2020-10-08 09:30:00,130.03,131.51,130.03,131.51,19245.0,120.4171,121.7877,120.4171,121.7877,19245.0
2020-10-08 10:00:00,131.09,131.51,130.88,131.08,11015.0,121.3988,121.7877,121.2043,121.3895,11015.0
2020-10-08 10:30:00,131.07,131.54,130.85,131.14,12822.0,121.3802,121.8155,121.1765,121.4451,12822.0
2020-10-08 11:00:00,131.05,131.08,130.7,130.96,8737.0,121.3617,121.3895,121.0376,121.2784,8737.0
2020-10-08 11:30:00,130.87,130.87,130.5,130.54,7467.0,121.195,121.195,120.8524,120.8894,7467.0
2020-10-08 12:00:00,130.54,131.6,130.4,131.58,13925.0,120.8894,121.8711,120.7598,121.8525,13925.0
2020-10-08 12:30:00,131.72,131.86,131.15,131.41,11791.0,121.9822,122.1118,121.4543,121.6951,11791.0
2020-10-08 13:00:00,131.41,131.49,131.04,131.14,8718.0,121.6951,121.7692,121.3525,121.4451,8718.0
2020-10-08 13:30:00,131.17,131.83,131.17,131.77,12764.0,121.4729,122.0841,121.4729,122.0285,12764.0
2020-10-08 14:00:00,131.81,131.85,131.51,131.67,10545.0,122.0655,122.1026,121.7877,121.9359,10545.0
2020-10-08 14:30:00,131.63,132.0,131.47,131.94,14276.0,121.8988,122.2415,121.7507,122.1859,14276.0
2020-10-08 15:00:00,131.83,132.09,131.64,132.04,16602.0,122.0841,122.3248,121.9081,122.2785,16602.0
2020-10-08 15:30:00,132.01,132.18,131.81,132.08,63763.0,122.2508,122.4082,122.0655,122.3156,63763.0
2020-10-09 09:30:00,133.04,133.22,132.44,132.9,6558.0,123.2046,123.3713,122.649,123.075,6558.0
2020-10-09 10:00:00,132.84,132.93,131.58,131.58,11291.0,123.0194,123.1027,121.8525,121.8525,11291.0
2020-10-09 10:30:00,131.75,131.99,131.32,131.33,20969.0,122.01,122.2322,121.6118,121.621,20969.0
2020-10-09 11:00:00,131.3,131.61,130.59,130.95,22446.0,121.5932,121.8803,120.9357,121.2691,22446.0
2020-10-09 11:30:00,131.02,132.02,130.96,131.55,42955.0,121.3339,122.26,121.2784,121.8248,42955.0
2020-10-09 12:00:00,131.58,132.1,131.51,131.89,9547.0,121.8525,122.3341,121.7877,122.1396,9547.0
2020-10-09 12:30:00,131.9,131.95,131.46,131.5,8121.0,122.1489,122.1952,121.7414,121.7785,8121.0
2020-10-09 13:00:00,131.45,131.57,131.23,131.32,9961.0,121.7322,121.8433,121.5284,121.6118,9961.0
2020-10-09 13:30:00,131.28,131.48,131.1,131.48,12580.0,121.5747,121.7599,121.408,121.7599,12580.0
2020-10-09 14:00:00,131.5,131.5,130.91,130.91,13363.0,121.7785,121.7785,121.2321,121.2321,13363.0
2020-10-09 14:30:00,130.94,131.2,130.8,130.91,24340.0,121.2599,121.5006,121.1302,121.2321,24340.0
2020-10-09 15:00:00,130.94,131.04,130.8,130.9,15652.0,121.2599,121.3525,121.1302,121.2228,15652.0
2020-10-09 15:30:00,130.88,130.88,130.18,130.51,77568.0,121.2043,121.2043,120.556,120.8616,77568.0
2020-10-12 09:30:00,131.6,131.87,129.5,130.33,38203.0,121.8711,122.1211,119.9263,120.6949,38203.0
2020-10-12 10:00:00,130.35,131.08,130.12,130.68,26793.0,120.7135,121.3895,120.5005,121.0191,26793.0
2020-10-12 10:30:00,130.56,131.07,129.78,129.78,17950.0,120.9079,121.3802,120.1856,120.1856,17950.0
2020-10-12 11:00:00,129.9,131.0,129.81,130.83,19329.0,120.2967,121.3154,120.2134,121.158,19329.0
2020-10-12 11:30:00,130.81,131.16,130.67,131.0,14239.0,121.1395,121.4636,121.0098,121.3154,14239.0
2020-10-12 12:00:00,131.05,131.21,130.38,131.1,65613.0,121.3617,121.5099,120.7413,121.408,65613.0
2020-10-12 12:30:00,131.09,131.11,130.29,130.39,13578.0,121.3988,121.4173,120.6579,120.7505,13578.0
2020-10-12 13:00:00,130.36,130.57,130.17,130.47,10238.0,120.7227,120.9172,120.5468,120.8246,10238.0
2020-10-12 13:30:00,130.44,130.44,130.0,130.14,9222.0,120.7968,120.7968,120.3893,120.519,9222.0
2020-10-12 14:00:00,130.13,130.13,129.55,129.8,16231.0,120.5097,120.5097,119.9726,120.2041,16231.0
2020-10-12 14:30:00,129.73,129.87,129.45,129.87,11981.0,120.1393,120.269,119.88,120.269,11981.0
2020-10-12 15:00:00,129.84,130.29,129.8,129.99,21497.0,120.2412,120.6579,120.2041,120.3801,21497.0
2020-10-12 15:30:00,129.95,129.97,129.08,129.2,130404.0,120.343,120.3616,119.5374,119.6485,130404.0
2020-10-13 09:30:00,129.0,130.19,128.46,129.25,16114.0,119.4633,120.5653,118.9632,119.6948,16114.0
2020-10-13 10:00:00,129.32,129.66,128.73,129.52,7598.0,119.7596,120.0745,119.2132,119.9448,7598.0
2020-10-13 10:30:00,129.66,130.21,129.12,129.6,7203.0,120.0745,120.5838,119.5744,120.0189,7203.0
2020-10-13 11:00:00,129.59,129.77,129.35,129.43,9908.0,120.0097,120.1763,119.7874,119.8615,9908.0
2020-10-13 11:30:00,129.4,129.95,128.94,129.68,12325.0,119.8337,120.343,119.4077,120.093,12325.0
2020-10-13 12:00:00,129.71,130.55,129.71,130.15,14009.0,120.1208,120.8987,120.1208,120.5283,14009.0
2020-10-13 12:30:00,130.29,130.76,129.9,130.62,4211.0,120.6579,121.0932,120.2967,120.9635,4211.0
2020-10-13 13:00:00,130.64,130.69,129.9,129.96,5280.0,120.982,121.0283,120.2967,120.3523,5280.0
2020-10-13 13:30:00,130.21,130.21,129.67,129.77,6277.0,120.5838,120.5838,120.0837,120.1763,6277.0
2020-10-13 14:00:00,129.65,129.98,129.46,129.48,6881.0,120.0652,120.3708,119.8893,119.9078,6881.0
2020-10-13 14:30:00,129.37,129.62,129.24,129.51,6831.0,119.8059,120.0374,119.6855,119.9356,6831.0
2020-10-13 15:00:00,129.63,129.7,129.1,129.13,18586.0,120.0467,120.1115,119.5559,119.5837,18586.0
2020-10-13 15:30:00,129.17,129.66,129.09,129.48,62891.0,119.6207,120.0745,119.5466,119.9078,62891.0
2020-10-14 09:30:00,129.39,130.94,129.39,130.94,18991.0,119.8244,121.2599,119.8244,121.2599,18991.0
2020-10-14 10:00:00,130.91,131.59,130.76,130.97,11702.0,121.2321,121.8618,121.0932,121.2876,11702.0
2020-10-14 10:30:00,130.89,131.54,130.8,130.86,14435.0,121.2136,121.8155,121.1302,121.1858,14435.0
2020-10-14 11:00:00,130.95,131.1,130.73,130.96,10302.0,121.2691,121.408,121.0654,121.2784,10302.0
2020-10-14 11:30:00,131.0,131.0,130.3,130.33,15085.0,121.3154,121.3154,120.6672,120.6949,15085.0
2020-10-14 12:00:00,130.44,130.61,130.1,130.35,13062.0,120.7968,120.9543,120.482,120.7135,13062.0
2020-10-14 12:30:00,130.25,130.59,130.17,130.56,7846.0,120.6209,120.9357,120.5468,120.9079,7846.0
2020-10-14 13:00:00,130.5,130.85,130.5,130.56,5828.0,120.8524,121.1765,120.8524,120.9079,5828.0
2020-10-14 13:30:00,130.62,131.15,130.62,131.13,14654.0,120.9635,121.4543,120.9635,121.4358,14654.0
2020-10-14 14:00:00,131.08,131.46,131.05,131.31,9127.0,121.3895,121.7414,121.3617,121.6025,9127.0
2020-10-14 14:30:00,131.41,131.41,130.78,131.18,8108.0,121.6951,121.6951,121.1117,121.4821,8108.0
2020-10-14 15:00:00,131.18,131.51,131.12,131.21,17640.0,121.4821,121.7877,121.4265,121.5099,17640.0
2020-10-14 15:30:00,131.19,131.67,131.06,131.19,57686.0,121.4914,121.9359,121.371,121.4914,57686.0
2020-10-15 09:30:00,129.79,131.51,129.66,131.5,21524.0,120.1949,121.7877,120.0745,121.7785,21524.0
2020-10-15 10:00:00,131.5,131.9,130.96,131.21,9084.0,121.7785,122.1489,121.2784,121.5099,9084.0
2020-10-15 10:30:00,131.3,131.57,130.88,131.36,19624.0,121.5932,121.8433,121.2043,121.6488,19624.0
2020-10-15 11:00:00,131.11,131.8,130.9,131.36,6731.0,121.4173,122.0563,121.2228,121.6488,6731.0
2020-10-15 11:30:00,131.32,131.93,131.24,131.56,7090.0,121.6118,122.1767,121.5377,121.834,7090.0
2020-10-15 12:00:00,131.55,132.17,131.45,132.07,42792.0,121.8248,122.3989,121.7322,122.3063,42792.0
2020-10-15 12:30:00,132.08,132.75,132.07,132.67,17172.0,122.3156,122.936,122.3063,122.862,17172.0
2020-10-15 13:00:00,132.65,133.34,132.6,133.04,36161.0,122.8434,123.4824,122.7971,123.2046,36161.0
2020-10-15 13:30:00,132.91,133.22,132.82,133.03,9130.0,123.0842,123.3713,123.0009,123.1953,9130.0
2020-10-15 14:00:00,133.11,133.47,133.11,133.24,8218.0,123.2694,123.6028,123.2694,123.3898,8218.0
2020-10-15 14:30:00,133.3,133.56,133.08,133.18,12897.0,123.4454,123.6862,123.2416,123.3343,12897.0
2020-10-15 15:00:00,133.19,133.46,133.06,133.22,12068.0,123.3435,123.5936,123.2231,123.3713,12068.0
2020-10-15 15:30:00,133.25,133.31,132.82,132.85,49215.0,123.3991,123.4546,123.0009,123.0287,49215.0
2020-10-16 09:30:00,133.72,134.48,133.48,133.68,39579.0,123.8343,124.5381,123.6121,123.7973,39579.0
2020-10-16 10:00:00,133.66,134.19,133.64,133.97,8257.0,123.7788,124.2696,123.7602,124.0659,8257.0
2020-10-16 10:30:00,133.97,134.1,133.68,133.75,10589.0,124.0659,124.1862,123.7973,123.8621,10589.0
2020-10-16 11:00:00,133.76,133.89,133.58,133.89,11899.0,123.8714,123.9918,123.7047,123.9918,11899.0
2020-10-16 11:30:00,133.89,133.96,133.63,133.66,14315.0,123.9918,124.0566,123.751,123.7788,14315.0
2020-10-16 12:00:00,133.59,133.77,133.4,133.6,5604.0,123.7139,123.8806,123.538,123.7232,5604.0
2020-10-16 12:30:00,133.47,133.68,133.36,133.52,29282.0,123.6028,123.7973,123.5009,123.6491,29282.0
2020-10-16 13:00:00,133.55,133.94,133.48,133.94,2863.0,123.6769,124.0381,123.6121,124.0381,2863.0
2020-10-16 13:30:00,134.0,134.01,133.66,133.71,5195.0,124.0936,124.1029,123.7788,123.8251,5195.0
2020-10-16 14:00:00,133.72,134.35,133.67,134.08,22185.0,123.8343,124.4178,123.788,124.1677,22185.0
2020-10-16 14:30:00,134.05,134.34,133.98,134.34,13926.0,124.1399,124.4085,124.0751,124.4085,13926.0
2020-10-16 15:00:00,134.26,134.31,133.88,134.07,20092.0,124.3344,124.3807,123.9825,124.1585,20092.0
2020-10-16 15:30:00,134.1,134.16,133.67,134.03,63238.0,124.1862,124.2418,123.788,124.1214,63238.0
2020-10-19 09:30:00,133.93,135.64,133.93,135.62,14157.0,124.0288,125.6124,124.0288,125.5939,14157.0
2020-10-19 10:00:00,135.28,136.09,135.01,136.09,28605.0,125.279,126.0291,125.029,126.0291,28605.0
2020-10-19 10:30:00,136.14,136.19,135.07,135.43,55947.0,126.0754,126.1217,125.0845,125.4179,55947.0
2020-10-19 11:00:00,135.53,135.73,134.94,135.27,23581.0,125.5105,125.6957,124.9641,125.2697,23581.0
2020-10-19 11:30:00,135.18,135.41,134.93,135.18,22425.0,125.1864,125.3994,124.9549,125.1864,22425.0
2020-10-19 12:00:00,135.16,135.64,135.1,135.24,16238.0,125.1679,125.6124,125.1123,125.242,16238.0
2020-10-19 12:30:00,135.25,135.42,135.08,135.24,10626.0,125.2512,125.4087,125.0938,125.242,10626.0
2020-10-19 13:00:00,135.15,135.42,134.94,135.31,18163.0,125.1586,125.4087,124.9641,125.3068,18163.0
2020-10-19 13:30:00,135.3,135.3,135.07,135.22,12893.0,125.2975,125.2975,125.0845,125.2234,12893.0
2020-10-19 14:00:00,135.21,135.46,134.91,135.38,19148.0,125.2142,125.4457,124.9364,125.3716,19148.0
2020-10-19 14:30:00,135.36,135.39,134.5,134.57,34672.0,125.3531,125.3809,124.5567,124.6215,34672.0
2020-10-19 15:00:00,134.59,134.85,134.36,134.61,104403.0,124.64,124.8808,124.427,124.6585,104403.0
2020-10-19 15:30:00,134.59,134.92,133.53,133.74,71138.0,124.64,124.9456,123.6584,123.8529,71138.0
2020-10-20 09:30:00,135.41,136.44,134.82,136.39,35296.0,125.3994,126.3532,124.853,126.3069,35296.0
2020-10-20 10:00:00,136.39,136.83,135.92,136.66,18852.0,126.3069,126.7144,125.8717,126.557,18852.0
2020-10-20 10:30:00,136.88,137.5,136.36,136.49,38843.0,126.7607,127.3349,126.2792,126.3996,38843.0
2020-10-20 11:00:00,136.41,136.55,135.25,135.25,30802.0,126.3255,126.4551,125.2512,125.2512,30802.0
2020-10-20 11:30:00,135.25,135.32,134.74,135.15,27880.0,125.2512,125.316,124.7789,125.1586,27880.0
2020-10-20 12:00:00,135.13,135.13,134.62,134.66,14158.0,125.1401,125.1401,124.6678,124.7048,14158.0
2020-10-20 12:30:00,134.72,135.21,134.6,134.96,11585.0,124.7604,125.2142,124.6493,124.9827,11585.0
2020-10-20 13:00:00,134.92,135.16,134.73,135.04,13327.0,124.9456,125.1679,124.7697,125.0567,13327.0
2020-10-20 13:30:00,135.07,135.07,134.58,134.91,16020.0,125.0845,125.0845,124.6308,124.9364,16020.0
2020-10-20 14:00:00,134.97,135.45,134.69,134.91,26109.0,124.9919,125.4364,124.7326,124.9364,26109.0
2020-10-20 14:30:00,134.92,135.09,134.5,134.66,16232.0,124.9456,125.1031,124.5567,124.7048,16232.0
2020-10-20 15:00:00,134.65,134.78,133.93,134.78,39158.0,124.6956,124.816,124.0288,124.816,39158.0
2020-10-20 15:30:00,134.84,134.84,133.91,134.48,74245.0,124.8715,124.8715,124.0103,124.5381,74245.0
2020-10-21 09:30:00,134.49,142.5,134.49,140.78,162346.0,124.5474,131.9652,124.5474,130.3724,162346.0
2020-10-21 10:00:00,140.44,141.69,140.08,140.42,67446.0,130.0575,131.2151,129.7242,130.039,67446.0
2020-10-21 10:30:00,140.22,140.92,139.84,140.34,69924.0,129.8538,130.5021,129.5019,129.9649,69924.0
2020-10-21 11:00:00,140.42,140.42,139.0,139.41,66137.0,130.039,130.039,128.724,129.1037,66137.0
2020-10-21 11:30:00,139.38,140.18,139.38,139.71,44836.0,129.0759,129.8168,129.0759,129.3815,44836.0
2020-10-21 12:00:00,139.82,140.93,139.46,140.93,58089.0,129.4834,130.5113,129.15,130.5113,58089.0
2020-10-21 12:30:00,140.94,141.46,139.92,140.27,24885.0,130.5206,131.0021,129.576,129.9001,24885.0
2020-10-21 13:00:00,140.27,141.62,140.16,140.84,26322.0,129.9001,131.1503,129.7982,130.428,26322.0
2020-10-21 13:30:00,140.66,142.45,140.18,142.01,74167.0,130.2613,131.9189,129.8168,131.5115,74167.0
2020-10-21 14:00:00,141.93,144.26,141.89,144.02,64346.0,131.4374,133.5951,131.4003,133.3729,64346.0
2020-10-21 14:30:00,144.02,145.45,143.0,143.99,89244.0,133.3729,134.6972,132.4283,133.3451,89244.0
2020-10-21 15:00:00,143.97,143.98,142.54,143.12,105214.0,133.3266,133.3358,132.0023,132.5394,105214.0
2020-10-21 15:30:00,143.2,143.34,142.43,142.61,192651.0,132.6135,132.7431,131.9004,132.0671,192651.0
2020-10-22 09:30:00,138.59,142.84,137.58,140.85,49734.0,128.3443,132.2801,127.409,130.4372,49734.0
2020-10-22 10:00:00,140.9,141.03,140.11,140.5,25501.0,130.4835,130.6039,129.7519,130.1131,25501.0
2020-10-22 10:30:00,140.43,140.49,139.12,139.29,47774.0,130.0483,130.1038,128.8351,128.9926,47774.0
2020-10-22 11:00:00,139.2,141.09,139.07,140.89,47146.0,128.9092,130.6595,128.7888,130.4743,47146.0
2020-10-22 11:30:00,140.94,140.99,140.07,140.53,13582.0,130.5206,130.5669,129.7149,130.1409,13582.0
2020-10-22 12:00:00,140.47,140.7,139.89,140.15,19418.0,130.0853,130.2983,129.5482,129.789,19418.0
2020-10-22 12:30:00,140.24,140.27,139.85,140.18,30115.0,129.8723,129.9001,129.5112,129.8168,30115.0
2020-10-22 13:00:00,140.09,140.37,139.85,140.37,27912.0,129.7334,129.9927,129.5112,129.9927,27912.0
2020-10-22 13:30:00,140.35,140.82,140.3,140.5,22577.0,129.9742,130.4094,129.9279,130.1131,22577.0
2020-10-22 14:00:00,140.55,140.69,140.17,140.55,32481.0,130.1594,130.2891,129.8075,130.1594,32481.0
2020-10-22 14:30:00,140.45,140.75,139.96,140.56,28548.0,130.0668,130.3446,129.613,130.1687,28548.0
2020-10-22 15:00:00,140.46,140.68,140.3,140.63,30367.0,130.0761,130.2798,129.9279,130.2335,30367.0
2020-10-22 15:30:00,140.6,141.2,140.16,140.83,103335.0,130.2057,130.7614,129.7982,130.4187,103335.0
2020-10-23 09:30:00,142.7,143.8,140.87,142.5,29562.0,132.1505,133.1691,130.4557,131.9652,29562.0
2020-10-23 10:00:00,142.27,142.32,141.69,141.96,13771.0,131.7522,131.7986,131.2151,131.4652,13771.0
2020-10-23 10:30:00,142.1,142.9,141.65,141.65,19931.0,131.5948,132.3357,131.1781,131.1781,19931.0
2020-10-23 11:00:00,141.62,141.95,141.08,141.39,32470.0,131.1503,131.4559,130.6502,130.9373,32470.0
2020-10-23 11:30:00,141.31,141.5,140.89,141.18,15620.0,130.8632,131.0392,130.4743,130.7428,15620.0
2020-10-23 12:00:00,141.15,141.16,140.46,140.95,40934.0,130.715,130.7243,130.0761,130.5298,40934.0
2020-10-23 12:30:00,141.0,141.31,140.68,141.0,14400.0,130.5761,130.8632,130.2798,130.5761,14400.0
2020-10-23 13:00:00,141.01,141.55,141.01,141.44,13294.0,130.5854,131.0855,130.5854,130.9836,13294.0
2020-10-23 13:30:00,141.47,141.47,141.21,141.27,15818.0,131.0114,131.0114,130.7706,130.8262,15818.0
2020-10-23 14:00:00,141.22,141.77,141.18,141.75,51416.0,130.7799,131.2892,130.7428,131.2707,51416.0
2020-10-23 14:30:00,141.72,142.01,141.67,141.74,15307.0,131.2429,131.5115,131.1966,131.2614,15307.0
2020-10-23 15:00:00,141.74,141.97,141.67,141.88,35101.0,131.2614,131.4744,131.1966,131.3911,35101.0
2020-10-23 15:30:00,141.86,142.02,141.67,141.9,134006.0,131.3726,131.5207,131.1966,131.4096,134006.0
2020-10-26 09:30:00,140.49,140.65,139.64,139.96,10870.0,130.1038,130.252,129.3167,129.613,10870.0
2020-10-26 10:00:00,139.97,140.18,139.35,139.78,10977.0,129.6223,129.8168,129.0481,129.4463,10977.0
2020-10-26 10:30:00,139.69,139.83,138.78,138.83,19613.0,129.363,129.4926,128.5203,128.5666,19613.0
2020-10-26 11:00:00,138.7,139.43,138.41,138.97,11908.0,128.4462,129.1222,128.1776,128.6962,11908.0
2020-10-26 11:30:00,138.85,139.27,138.68,139.02,11582.0,128.5851,128.974,128.4277,128.7425,11582.0
2020-10-26 12:00:00,138.91,139.38,138.74,138.78,10641.0,128.6406,129.0759,128.4832,128.5203,10641.0
2020-10-26 12:30:00,138.72,138.84,138.41,138.48,9602.0,128.4647,128.5758,128.1776,128.2424,9602.0
2020-10-26 13:00:00,138.49,138.56,137.8,137.97,17827.0,128.2517,128.3165,127.6127,127.7701,17827.0
2020-10-26 13:30:00,137.7,138.22,137.55,138.22,8198.0,127.5201,128.0017,127.3812,128.0017,8198.0
2020-10-26 14:00:00,138.2,139.01,138.15,139.01,7434.0,127.9831,128.7333,127.9368,128.7333,7434.0
2020-10-26 14:30:00,138.92,138.98,138.23,138.3,10419.0,128.6499,128.7055,128.0109,128.0757,10419.0
2020-10-26 15:00:00,138.34,138.78,138.07,138.73,15380.0,128.1128,128.5203,127.8627,128.474,15380.0
2020-10-26 15:30:00,138.71,139.28,138.02,139.26,48597.0,128.4554,128.9833,127.8164,128.9648,48597.0
2020-10-27 09:30:00,139.44,140.08,138.5,139.71,18217.0,129.1315,129.7242,128.261,129.3815,18217.0
2020-10-27 10:00:00,139.9,140.1,139.21,139.38,33300.0,129.5575,129.7427,128.9185,129.0759,33300.0
2020-10-27 10:30:00,139.75,140.07,139.39,139.39,16030.0,129.4185,129.7149,129.0852,129.0852,16030.0
2020-10-27 11:00:00,139.46,139.83,139.44,139.45,9856.0,129.15,129.4926,129.1315,129.1407,9856.0
2020-10-27 11:30:00,139.48,139.5,138.6,139.31,10736.0,129.1685,129.187,128.3536,129.0111,10736.0
2020-10-27 12:00:00,139.3,139.8,139.16,139.51,7943.0,129.0018,129.4649,128.8722,129.1963,7943.0
2020-10-27 12:30:00,139.48,139.58,138.94,139.29,10621.0,129.1685,129.2611,128.6684,128.9926,10621.0
2020-10-27 13:00:00,139.33,139.9,139.29,139.89,11473.0,129.0296,129.5575,128.9926,129.5482,11473.0
2020-10-27 13:30:00,139.85,140.19,139.82,139.86,13533.0,129.5112,129.826,129.4834,129.5204,13533.0
2020-10-27 14:00:00,139.84,140.14,139.55,139.55,9099.0,129.5019,129.7797,129.2333,129.2333,9099.0
2020-10-27 14:30:00,139.44,139.61,138.95,138.96,15320.0,129.1315,129.2889,128.6777,128.687,15320.0
2020-10-27 15:00:00,138.89,138.98,138.23,138.91,29322.0,128.6221,128.7055,128.0109,128.6406,29322.0
2020-10-27 15:30:00,138.8,138.95,138.15,138.15,80481.0,128.5388,128.6777,127.9368,127.9368,80481.0
2020-10-28 09:30:00,135.18,136.99,135.18,136.38,30613.0,125.1864,126.8626,125.1864,126.2977,30613.0
2020-10-28 10:00:00,136.21,136.8,135.19,135.19,38660.0,126.1403,126.6866,125.1957,125.1957,38660.0
2020-10-28 10:30:00,135.48,136.0,134.66,135.01,19659.0,125.4642,125.9458,124.7048,125.029,19659.0
2020-10-28 11:00:00,135.24,136.04,134.92,135.35,18646.0,125.242,125.9828,124.9456,125.3438,18646.0
2020-10-28 11:30:00,135.21,136.06,134.5,135.93,10902.0,125.2142,126.0013,124.5567,125.881,10902.0
2020-10-28 12:00:00,135.93,136.17,135.65,135.65,6110.0,125.881,126.1032,125.6217,125.6217,6110.0
2020-10-28 12:30:00,135.6,135.91,134.77,135.58,6883.0,125.5753,125.8624,124.8067,125.5568,6883.0
2020-10-28 13:00:00,135.57,135.58,134.91,135.56,7711.0,125.5476,125.5568,124.9364,125.5383,7711.0
2020-10-28 13:30:00,135.55,136.0,135.48,135.89,6784.0,125.529,125.9458,125.4642,125.8439,6784.0
2020-10-28 14:00:00,135.97,135.97,135.24,135.83,13994.0,125.918,125.918,125.242,125.7883,13994.0
2020-10-28 14:30:00,135.84,135.98,135.47,135.6,17121.0,125.7976,125.9273,125.455,125.5753,17121.0
2020-10-28 15:00:00,135.74,135.81,135.14,135.78,18578.0,125.705,125.7698,125.1494,125.742,18578.0
2020-10-28 15:30:00,135.81,136.01,134.95,135.15,55234.0,125.7698,125.955,124.9734,125.1586,55234.0
2020-10-29 09:30:00,135.63,137.16,135.29,136.75,26496.0,125.6031,127.02,125.2883,126.6403,26496.0
2020-10-29 10:00:00,136.49,138.2,136.39,138.2,18467.0,126.3996,127.9831,126.3069,127.9831,18467.0
2020-10-29 10:30:00,138.32,139.4,138.05,138.93,30928.0,128.0943,129.0944,127.8442,128.6592,30928.0
2020-10-29 11:00:00,138.81,139.49,138.62,138.95,27162.0,128.548,129.1778,128.3721,128.6777,27162.0
2020-10-29 11:30:00,138.97,139.5,138.7,139.38,26043.0,128.6962,129.187,128.4462,129.0759,26043.0
2020-10-29 12:00:00,139.24,139.32,138.92,139.27,8434.0,128.9463,129.0203,128.6499,128.974,8434.0
2020-10-29 12:30:00,139.34,139.99,139.31,139.63,16502.0,129.0389,129.6408,129.0111,129.3074,16502.0
2020-10-29 13:00:00,139.76,139.79,138.78,139.34,17065.0,129.4278,129.4556,128.5203,129.0389,17065.0
2020-10-29 13:30:00,139.43,140.16,139.43,140.09,20797.0,129.1222,129.7982,129.1222,129.7334,20797.0
2020-10-29 14:00:00,140.08,140.57,139.97,140.34,32702.0,129.7242,130.1779,129.6223,129.9649,32702.0
2020-10-29 14:30:00,140.26,140.72,140.13,140.6,19038.0,129.8908,130.3168,129.7705,130.2057,19038.0
2020-10-29 15:00:00,140.55,140.74,140.26,140.39,27888.0,130.1594,130.3354,129.8908,130.0112,27888.0
2020-10-29 15:30:00,140.43,140.84,139.81,139.87,80138.0,130.0483,130.428,129.4741,129.5297,80138.0
2020-10-30 09:30:00,138.34,140.01,138.15,140.0,17026.0,128.1128,129.6593,127.9368,129.6501,17026.0
2020-10-30 10:00:00,140.0,140.29,138.24,138.4,21315.0,129.6501,129.9186,128.0202,128.1684,21315.0
2020-10-30 10:30:00,138.44,138.45,136.68,136.68,20777.0,128.2054,128.2147,126.5755,126.5755,20777.0
2020-10-30 11:00:00,136.86,138.6,136.86,138.18,24960.0,126.7422,128.3536,126.7422,127.9646,24960.0
2020-10-30 11:30:00,138.24,139.43,138.19,139.43,31793.0,128.0202,129.1222,127.9739,129.1222,31793.0
2020-10-30 12:00:00,139.38,140.18,139.35,139.98,29916.0,129.0759,129.8168,129.0481,129.6315,29916.0
2020-10-30 12:30:00,139.96,140.0,138.91,139.06,16072.0,129.613,129.6501,128.6406,128.7796,16072.0
2020-10-30 13:00:00,139.12,139.65,138.98,139.39,15103.0,128.8351,129.3259,128.7055,129.0852,15103.0
2020-10-30 13:30:00,139.31,139.49,138.63,139.49,14711.0,129.0111,129.1778,128.3813,129.1778,14711.0
2020-10-30 14:00:00,139.37,139.93,138.73,138.73,20086.0,129.0666,129.5852,128.474,128.474,20086.0
2020-10-30 14:30:00,138.72,138.77,137.9,138.06,18840.0,128.4647,128.511,127.7053,127.8535,18840.0
2020-10-30 15:00:00,138.05,138.21,137.68,137.71,21090.0,127.8442,127.9924,127.5016,127.5294,21090.0
2020-10-30 15:30:00,137.7,138.54,137.06,138.41,76732.0,127.5201,128.298,126.9274,128.1776,76732.0
2020-11-02 09:30:00,140.09,141.45,139.43,141.45,28487.0,129.7334,130.9929,129.1222,130.9929,28487.0
2020-11-02 10:00:00,141.46,142.28,141.24,141.84,32156.0,131.0021,131.7615,130.7984,131.354,32156.0
2020-11-02 10:30:00,142.06,142.07,140.58,140.58,12189.0,131.5578,131.567,130.1872,130.1872,12189.0
2020-11-02 11:00:00,140.52,141.72,140.52,141.54,15892.0,130.1316,131.2429,130.1316,131.0762,15892.0
2020-11-02 11:30:00,141.74,142.13,141.07,141.74,15646.0,131.2614,131.6226,130.641,131.2614,15646.0
2020-11-02 12:00:00,141.69,141.77,141.08,141.57,7915.0,131.2151,131.2892,130.6502,131.104,7915.0
2020-11-02 12:30:00,141.61,141.67,140.7,141.06,8511.0,131.141,131.1966,130.2983,130.6317,8511.0
2020-11-02 13:00:00,141.13,141.14,140.05,140.53,16899.0,130.6965,130.7058,129.6964,130.1409,16899.0
2020-11-02 13:30:00,140.5,141.06,140.21,140.82,14759.0,130.1131,130.6317,129.8445,130.4094,14759.0
2020-11-02 14:00:00,140.65,141.57,140.65,141.56,8002.0,130.252,131.104,130.252,131.0947,8002.0
2020-11-02 14:30:00,141.61,142.07,141.33,141.56,14157.0,131.141,131.567,130.8817,131.0947,14157.0
2020-11-02 15:00:00,141.67,141.95,141.59,141.89,14780.0,131.1966,131.4559,131.1225,131.4003,14780.0
2020-11-02 15:30:00,141.88,142.01,141.06,141.77,83898.0,131.3911,131.5115,130.6317,131.2892,83898.0
2020-11-03 09:30:00,143.88,144.5,143.12,144.19,26009.0,133.2432,133.8174,132.5394,133.5303,26009.0
2020-11-03 10:00:00,144.32,145.5,144.04,145.11,22864.0,133.6507,134.7435,133.3914,134.3823,22864.0
2020-11-03 10:30:00,145.19,145.21,144.54,144.81,18061.0,134.4564,134.4749,133.8544,134.1045,18061.0
2020-11-03 11:00:00,144.92,145.14,144.7,144.7,11877.0,134.2063,134.4101,134.0026,134.0026,11877.0
2020-11-03 11:30:00,144.71,144.97,144.28,144.57,14764.0,134.0119,134.2526,133.6137,133.8822,14764.0
2020-11-03 12:00:00,144.55,144.99,144.14,144.68,11801.0,133.8637,134.2712,133.484,133.9841,11801.0
2020-11-03 12:30:00,144.79,145.16,144.45,144.45,12038.0,134.0859,134.4286,133.7711,133.7711,12038.0
2020-11-03 13:00:00,144.58,144.82,144.09,144.33,9031.0,133.8915,134.1137,133.4377,133.66,9031.0
2020-11-03 13:30:00,144.54,144.87,144.34,144.63,9538.0,133.8544,134.16,133.6692,133.9378,9538.0
2020-11-03 14:00:00,144.59,145.13,144.58,144.77,9989.0,133.9007,134.4008,133.8915,134.0674,9989.0
2020-11-03 14:30:00,144.77,145.14,144.76,145.04,12988.0,134.0674,134.4101,134.0582,134.3175,12988.0
2020-11-03 15:00:00,144.83,145.27,144.48,145.16,31241.0,134.123,134.5305,133.7989,134.4286,31241.0
2020-11-03 15:30:00,145.16,146.02,145.04,145.22,96231.0,134.4286,135.225,134.3175,134.4842,96231.0
2020-11-04 09:30:00,145.29,145.89,142.51,143.07,16463.0,134.549,135.1046,131.9745,132.4931,16463.0
2020-11-04 10:00:00,144.19,144.54,143.16,143.78,25763.0,133.5303,133.8544,132.5765,133.1506,25763.0
2020-11-04 10:30:00,143.87,144.22,142.91,143.81,13150.0,133.234,133.5581,132.3449,133.1784,13150.0
2020-11-04 11:00:00,144.03,144.82,143.55,144.82,10349.0,133.3821,134.1137,132.9376,134.1137,10349.0
2020-11-04 11:30:00,144.75,145.19,144.01,144.83,10933.0,134.0489,134.4564,133.3636,134.123,10933.0
2020-11-04 12:00:00,144.8,145.63,144.79,145.36,15546.0,134.0952,134.8638,134.0859,134.6138,15546.0
2020-11-04 12:30:00,145.16,145.35,144.53,144.53,9117.0,134.4286,134.6045,133.8452,133.8452,9117.0
2020-11-04 13:00:00,144.46,144.54,143.7,144.09,11241.0,133.7803,133.8544,133.0765,133.4377,11241.0
2020-11-04 13:30:00,144.14,144.42,143.43,143.54,10029.0,133.484,133.7433,132.8265,132.9284,10029.0
2020-11-04 14:00:00,143.55,143.9,142.99,143.48,19310.0,132.9376,133.2617,132.419,132.8728,19310.0
2020-11-04 14:30:00,143.4,143.97,143.19,143.97,12156.0,132.7987,133.3266,132.6042,133.3266,12156.0
2020-11-04 15:00:00,143.93,143.93,142.8,142.95,19496.0,133.2895,133.2895,132.2431,132.382,19496.0
2020-11-04 15:30:00,143.04,143.85,142.8,143.43,95563.0,132.4653,133.2154,132.2431,132.8265,95563.0
2020-11-05 09:30:00,145.4,147.22,145.0,145.96,23587.0,134.6509,136.3363,134.2804,135.1695,23587.0
2020-11-05 10:00:00,146.52,148.33,146.07,147.45,34337.0,135.6881,137.3642,135.2713,136.5493,34337.0
2020-11-05 10:30:00,147.52,148.0,147.17,147.8,6251.0,136.6141,137.0586,136.29,136.8734,6251.0
2020-11-05 11:00:00,148.0,148.14,147.28,147.94,9854.0,137.0586,137.1883,136.3919,137.0031,9854.0
2020-11-05 11:30:00,147.78,147.99,147.3,147.68,9751.0,136.8549,137.0494,136.4104,136.7623,9751.0
2020-11-05 12:00:00,147.45,148.0,147.15,147.62,8715.0,136.5493,137.0586,136.2715,136.7067,8715.0
2020-11-05 12:30:00,147.78,148.34,147.78,148.23,6147.0,136.8549,137.3735,136.8549,137.2716,6147.0
2020-11-05 13:00:00,148.26,148.9,147.85,147.93,30265.0,137.2994,137.8921,136.9197,136.9938,30265.0
2020-11-05 13:30:00,148.26,148.55,147.95,148.18,12217.0,137.2994,137.568,137.0123,137.2253,12217.0
2020-11-05 14:00:00,148.07,148.35,147.75,147.87,8666.0,137.1235,137.3828,136.8271,136.9383,8666.0
2020-11-05 14:30:00,147.75,148.1,147.51,148.0,9189.0,136.8271,137.1512,136.6049,137.0586,9189.0
2020-11-05 15:00:00,147.83,148.16,147.55,147.71,8935.0,136.9012,137.2068,136.6419,136.7901,8935.0
2020-11-05 15:30:00,147.74,147.8,146.82,146.99,29412.0,136.8179,136.8734,135.9659,136.1233,29412.0
2020-11-06 09:30:00,147.12,148.13,146.92,147.99,20469.0,136.2437,137.179,136.0585,137.0494,20469.0
2020-11-06 10:00:00,148.23,148.82,148.02,148.36,17282.0,137.2716,137.818,137.0772,137.392,17282.0
2020-11-06 10:30:00,148.22,148.22,147.6,147.93,8220.0,137.2624,137.2624,136.6882,136.9938,8220.0
2020-11-06 11:00:00,147.55,148.51,147.08,147.77,21718.0,136.6419,137.5309,136.2067,136.8456,21718.0
2020-11-06 11:30:00,147.88,148.36,147.66,147.83,5463.0,136.9475,137.392,136.7438,136.9012,5463.0
2020-11-06 12:00:00,147.56,147.82,147.18,147.18,8164.0,136.6512,136.8919,136.2993,136.2993,8164.0
2020-11-06 12:30:00,147.61,147.88,147.21,147.67,8008.0,136.6975,136.9475,136.327,136.753,8008.0
2020-11-06 13:00:00,147.8,148.12,147.72,147.8,8806.0,136.8734,137.1698,136.7993,136.8734,8806.0
2020-11-06 13:30:00,147.81,147.96,147.52,147.89,8857.0,136.8827,137.0216,136.6141,136.9568,8857.0
2020-11-06 14:00:00,147.85,148.05,147.27,147.83,5445.0,136.9197,137.1049,136.3826,136.9012,5445.0
2020-11-06 14:30:00,148.01,148.08,147.54,147.88,8400.0,137.0679,137.1327,136.6326,136.9475,8400.0
2020-11-06 15:00:00,147.91,148.1,147.44,148.06,11215.0,136.9753,137.1512,136.54,137.1142,11215.0
2020-11-06 15:30:00,147.97,148.77,147.97,148.2,40125.0,137.0309,137.7717,137.0309,137.2439,40125.0
2020-11-09 09:30:00,153.99,156.83,153.0,154.16,65403.0,142.6058,145.2359,141.689,142.7632,65403.0
2020-11-09 10:00:00,154.36,155.58,153.2,153.26,31943.0,142.9485,144.0783,141.8742,141.9298,31943.0
2020-11-09 10:30:00,153.24,153.25,151.78,152.2,37718.0,141.9113,141.9205,140.5592,140.9481,37718.0
2020-11-09 11:00:00,152.2,152.5,151.4,152.18,27378.0,140.9481,141.226,140.2073,140.9296,27378.0
2020-11-09 11:30:00,152.41,152.87,151.96,152.04,23386.0,141.1426,141.5686,140.7259,140.8,23386.0
2020-11-09 12:00:00,152.06,152.45,150.98,152.31,23583.0,140.8185,141.1797,139.8183,141.05,23583.0
2020-11-09 12:30:00,152.16,153.09,152.0,152.47,21080.0,140.9111,141.7723,140.7629,141.1982,21080.0
2020-11-09 13:00:00,152.99,153.76,152.7,153.57,17228.0,141.6797,142.3928,141.4112,142.2169,17228.0
2020-11-09 13:30:00,153.64,154.38,153.56,153.95,31744.0,142.2817,142.967,142.2076,142.5688,31744.0
2020-11-09 14:00:00,154.15,154.6,153.72,154.6,41906.0,142.754,143.1707,142.3558,143.1707,41906.0
2020-11-09 14:30:00,154.62,155.0,153.75,154.65,42876.0,143.1892,143.5411,142.3836,143.217,42876.0
2020-11-09 15:00:00,154.65,155.0,153.2,153.5,41886.0,143.217,143.5411,141.8742,142.152,41886.0
2020-11-09 15:30:00,153.65,154.41,152.06,152.39,136832.0,142.2909,142.9948,140.8185,141.1241,136832.0
2020-11-10 09:30:00,151.24,152.73,148.47,150.57,219494.0,140.0591,141.439,137.4939,139.4386,219494.0
2020-11-10 10:00:00,150.87,151.72,149.53,149.9,99349.0,139.7165,140.5036,138.4755,138.8182,99349.0
2020-11-10 10:30:00,149.96,150.31,148.21,149.75,67416.0,138.8737,139.1979,137.2531,138.6793,67416.0
2020-11-10 11:00:00,149.76,149.96,147.7,148.94,96229.0,138.6885,138.8737,136.7808,137.9291,96229.0
2020-11-10 11:30:00,148.94,150.33,148.58,149.83,45865.0,137.9291,139.2164,137.5958,138.7534,45865.0
2020-11-10 12:00:00,149.86,150.77,149.85,149.94,31569.0,138.7811,139.6239,138.7719,138.8552,31569.0
2020-11-10 12:30:00,149.95,149.95,149.28,149.48,28937.0,138.8645,138.8645,138.244,138.4292,28937.0
2020-11-10 13:00:00,149.48,149.74,148.86,149.02,29992.0,138.4292,138.67,137.8551,138.0032,29992.0
2020-11-10 13:30:00,148.94,149.62,148.66,149.62,50147.0,137.9291,138.5589,137.6698,138.5589,50147.0
2020-11-10 14:00:00,149.58,150.59,149.52,150.41,24208.0,138.5218,139.4572,138.4663,139.2905,24208.0
2020-11-10 14:30:00,150.54,151.32,150.23,151.09,32171.0,139.4109,140.1332,139.1238,139.9202,32171.0
2020-11-10 15:00:00,151.14,151.4,150.73,151.16,46563.0,139.9665,140.2073,139.5868,139.985,46563.0
2020-11-10 15:30:00,151.11,151.27,150.42,150.58,119649.0,139.9387,140.0869,139.2997,139.4479,119649.0
2020-11-11 09:30:00,151.82,152.97,150.33,150.67,31796.0,140.5962,141.6612,139.2164,139.5313,31796.0
2020-11-11 10:00:00,150.63,151.26,150.5,151.22,14199.0,139.4942,140.0776,139.3738,140.0406,14199.0
2020-11-11 10:30:00,151.27,152.47,151.23,152.37,8735.0,140.0869,141.1982,140.0499,141.1056,8735.0
2020-11-11 11:00:00,152.4,153.1,152.39,153.1,13851.0,141.1334,141.7816,141.1241,141.7816,13851.0
2020-11-11 11:30:00,153.08,153.23,152.67,152.69,7703.0,141.7631,141.902,141.3834,141.4019,7703.0
2020-11-11 12:00:00,152.69,152.94,152.33,152.43,7141.0,141.4019,141.6334,141.0685,141.1611,7141.0
2020-11-11 12:30:00,152.5,152.84,152.32,152.39,6533.0,141.226,141.5408,141.0593,141.1241,6533.0
2020-11-11 13:00:00,152.5,152.73,152.22,152.36,11470.0,141.226,141.439,140.9667,141.0963,11470.0
2020-11-11 13:30:00,152.38,152.44,151.51,151.51,10932.0,141.1148,141.1704,140.3092,140.3092,10932.0
2020-11-11 14:00:00,151.65,152.07,151.27,151.28,8747.0,140.4388,140.8278,140.0869,140.0962,8747.0
2020-11-11 14:30:00,151.48,151.97,151.13,151.8,17116.0,140.2814,140.7351,139.9572,140.5777,17116.0
2020-11-11 15:00:00,151.71,151.88,151.03,151.14,36177.0,140.4944,140.6518,139.8646,139.9665,36177.0
2020-11-11 15:30:00,151.11,151.94,150.95,151.83,46200.0,139.9387,140.7074,139.7906,140.6055,46200.0
2020-11-12 09:30:00,150.4,150.97,149.22,149.65,16962.0,139.2812,139.8091,138.1884,138.5867,16962.0
2020-11-12 10:00:00,149.75,150.84,149.75,150.73,20564.0,138.6793,139.6887,138.6793,139.5868,20564.0
2020-11-12 10:30:00,150.77,151.35,150.62,151.23,15262.0,139.6239,140.161,139.4849,140.0499,15262.0
2020-11-12 11:00:00,151.16,151.16,149.71,149.77,12619.0,139.985,139.985,138.6422,138.6978,12619.0
2020-11-12 11:30:00,149.78,149.99,148.96,149.08,13705.0,138.707,138.9015,137.9477,138.0588,13705.0
2020-11-12 12:00:00,148.91,149.17,148.62,148.77,11305.0,137.9014,138.1421,137.6328,137.7717,11305.0
2020-11-12 12:30:00,148.83,149.14,147.82,147.82,16848.0,137.8273,138.1144,136.8919,136.8919,16848.0
2020-11-12 13:00:00,147.98,147.98,146.59,146.97,27382.0,137.0401,137.0401,135.7529,136.1048,27382.0
2020-11-12 13:30:00,146.97,147.39,146.67,147.38,30561.0,136.1048,136.4937,135.827,136.4845,30561.0
2020-11-12 14:00:00,147.5,147.56,147.03,147.43,14381.0,136.5956,136.6512,136.1604,136.5308,14381.0
2020-11-12 14:30:00,147.38,147.96,147.22,147.22,14023.0,136.4845,137.0216,136.3363,136.3363,14023.0
2020-11-12 15:00:00,147.08,147.5,146.73,147.11,16837.0,136.2067,136.5956,135.8825,136.2344,16837.0
2020-11-12 15:30:00,147.11,147.83,146.98,147.65,97413.0,136.2344,136.9012,136.114,136.7345,97413.0
2020-11-13 09:30:00,148.99,151.07,148.79,150.56,13377.0,137.9755,139.9017,137.7902,139.4294,13377.0
2020-11-13 10:00:00,150.71,150.83,149.95,150.28,16214.0,139.5683,139.6794,138.8645,139.1701,16214.0
2020-11-13 10:30:00,150.41,150.61,149.54,149.83,6058.0,139.2905,139.4757,138.4848,138.7534,6058.0
2020-11-13 11:00:00,149.88,150.11,149.35,150.0,48210.0,138.7997,139.0127,138.3088,138.9108,48210.0
2020-11-13 11:30:00,149.8,150.02,149.08,149.23,14170.0,138.7256,138.9293,138.0588,138.1977,14170.0
2020-11-13 12:00:00,149.17,149.5,148.61,148.84,18738.0,138.1421,138.4477,137.6235,137.8365,18738.0
2020-11-13 12:30:00,148.85,148.99,148.33,148.76,17632.0,137.8458,137.9755,137.3642,137.7625,17632.0
2020-11-13 13:00:00,148.83,149.25,148.63,148.8,37589.0,137.8273,138.2162,137.6421,137.7995,37589.0
2020-11-13 13:30:00,148.78,149.47,148.38,149.47,14393.0,137.781,138.42,137.4105,138.42,14393.0
2020-11-13 14:00:00,149.53,149.78,149.28,149.48,13356.0,138.4755,138.707,138.244,138.4292,13356.0
2020-11-13 14:30:00,149.58,149.77,149.0,149.29,40016.0,138.5218,138.6978,137.9847,138.2533,40016.0
2020-11-13 15:00:00,149.21,149.25,148.83,149.15,17115.0,138.1792,138.2162,137.8273,138.1236,17115.0
2020-11-13 15:30:00,149.23,150.21,148.78,149.58,164458.0,138.1977,139.1053,137.781,138.5218,164458.0
2020-11-16 09:30:00,151.9,152.94,151.37,152.34,28876.0,140.6703,141.6334,140.1795,141.0778,28876.0
2020-11-16 10:00:00,152.32,153.09,152.01,152.77,16415.0,141.0593,141.7723,140.7722,141.476,16415.0
2020-11-16 10:30:00,152.78,153.98,152.63,153.62,17662.0,141.4853,142.5966,141.3464,142.2632,17662.0
2020-11-16 11:00:00,153.47,153.77,152.23,152.66,19643.0,142.1243,142.4021,140.9759,141.3741,19643.0
2020-11-16 11:30:00,152.56,153.02,152.52,152.55,18000.0,141.2815,141.7075,141.2445,141.2723,18000.0
2020-11-16 12:00:00,152.46,152.61,151.65,151.65,26431.0,141.1889,141.3278,140.4388,140.4388,26431.0
2020-11-16 12:30:00,151.92,152.2,151.78,152.2,7534.0,140.6888,140.9481,140.5592,140.9481,7534.0
2020-11-16 13:00:00,152.07,152.22,151.46,151.46,11541.0,140.8278,140.9667,140.2628,140.2628,11541.0
2020-11-16 13:30:00,151.44,151.88,151.44,151.54,13673.0,140.2443,140.6518,140.2443,140.3369,13673.0
2020-11-16 14:00:00,151.53,151.93,151.18,151.84,29763.0,140.3277,140.6981,140.0035,140.6148,29763.0
2020-11-16 14:30:00,151.89,152.09,151.32,151.55,17021.0,140.6611,140.8463,140.1332,140.3462,17021.0
2020-11-16 15:00:00,151.55,151.83,150.86,151.35,23374.0,140.3462,140.6055,139.7072,140.161,23374.0
2020-11-16 15:30:00,151.29,152.7,151.18,152.69,100582.0,140.1054,141.4112,140.0035,141.4019,100582.0
2020-11-17 09:30:00,151.06,151.77,149.54,149.55,20954.0,139.8924,140.5499,138.4848,138.4941,20954.0
2020-11-17 10:00:00,149.47,150.62,149.47,150.46,13672.0,138.42,139.4849,138.42,139.3368,13672.0
2020-11-17 10:30:00,150.39,151.48,150.26,151.32,14358.0,139.272,140.2814,139.1516,140.1332,14358.0
2020-11-17 11:00:00,151.37,152.23,151.09,151.71,23434.0,140.1795,140.9759,139.9202,140.4944,23434.0
2020-11-17 11:30:00,151.71,151.82,151.16,151.25,8634.0,140.4944,140.5962,139.985,140.0684,8634.0
2020-11-17 12:00:00,151.25,151.66,150.85,151.31,14730.0,140.0684,140.4481,139.6979,140.1239,14730.0
2020-11-17 12:30:00,151.27,151.55,150.89,151.41,9466.0,140.0869,140.3462,139.735,140.2165,9466.0
2020-11-17 13:00:00,151.4,151.4,150.82,150.82,13081.0,140.2073,140.2073,139.6702,139.6702,13081.0
2020-11-17 13:30:00,150.82,151.43,150.71,150.78,8852.0,139.6702,140.2351,139.5683,139.6331,8852.0
2020-11-17 14:00:00,150.82,151.81,150.7,151.63,12959.0,139.6702,140.587,139.559,140.4203,12959.0
2020-11-17 14:30:00,151.77,151.77,150.98,151.05,15756.0,140.5499,140.5499,139.8183,139.8832,15756.0
2020-11-17 15:00:00,151.08,151.08,149.96,149.96,32445.0,139.9109,139.9109,138.8737,138.8737,32445.0
2020-11-17 15:30:00,150.08,150.2,149.1,149.53,168035.0,138.9849,139.096,138.0773,138.4755,168035.0
2020-11-18 09:30:00,150.16,151.06,149.4,150.09,17179.0,139.059,139.8924,138.3551,138.9941,17179.0
2020-11-18 10:00:00,149.93,151.5,149.93,151.4,13272.0,138.846,140.2999,138.846,140.2073,13272.0
2020-11-18 10:30:00,151.3,151.3,149.98,149.98,6295.0,140.1147,140.1147,138.8923,138.8923,6295.0
2020-11-18 11:00:00,149.9,150.76,149.89,150.49,7952.0,138.8182,139.6146,138.8089,139.3646,7952.0
2020-11-18 11:30:00,150.49,150.7,149.86,149.86,9844.0,139.3646,139.559,138.7811,138.7811,9844.0
2020-11-18 12:00:00,149.66,149.87,149.19,149.28,13053.0,138.5959,138.7904,138.1607,138.244,13053.0
2020-11-18 12:30:00,149.3,149.53,149.0,149.07,6574.0,138.2625,138.4755,137.9847,138.0495,6574.0
2020-11-18 13:00:00,149.15,149.58,148.91,149.03,8763.0,138.1236,138.5218,137.9014,138.0125,8763.0
2020-11-18 13:30:00,149.0,149.35,148.91,149.28,10812.0,137.9847,138.3088,137.9014,138.244,10812.0
2020-11-18 14:00:00,149.39,149.54,148.19,148.28,14776.0,138.3459,138.4848,137.2346,137.3179,14776.0
2020-11-18 14:30:00,148.33,148.98,148.16,148.68,23269.0,137.3642,137.9662,137.2068,137.6884,23269.0
2020-11-18 15:00:00,148.64,149.22,148.42,148.73,23410.0,137.6513,138.1884,137.4476,137.7347,23410.0
2020-11-18 15:30:00,148.72,148.91,147.41,147.46,101365.0,137.7254,137.9014,136.5123,136.5586,101365.0
2020-11-19 09:30:00,146.84,147.33,145.9,147.33,23286.0,135.9844,136.4382,135.1139,136.4382,23286.0
2020-11-19 10:00:00,147.15,147.5,146.0,146.1,25766.0,136.2715,136.5956,135.2065,135.2991,25766.0
2020-11-19 10:30:00,146.22,147.49,146.1,146.71,15028.0,135.4102,136.5863,135.2991,135.864,15028.0
2020-11-19 11:00:00,146.84,147.24,146.66,146.74,8902.0,135.9844,136.3548,135.8177,135.8918,8902.0
2020-11-19 11:30:00,146.66,146.66,145.75,146.39,8579.0,135.8177,135.8177,134.975,135.5677,8579.0
2020-11-19 12:00:00,146.23,146.47,146.0,146.02,6779.0,135.4195,135.6418,135.2065,135.225,6779.0
2020-11-19 12:30:00,146.13,146.25,145.35,145.49,19462.0,135.3269,135.438,134.6045,134.7342,19462.0
2020-11-19 13:00:00,145.62,146.03,145.35,145.98,20790.0,134.8546,135.2343,134.6045,135.188,20790.0
2020-11-19 13:30:00,146.03,146.05,145.6,145.9,15049.0,135.2343,135.2528,134.8361,135.1139,15049.0
2020-11-19 14:00:00,145.82,146.28,145.76,146.25,12927.0,135.0398,135.4658,134.9842,135.438,12927.0
2020-11-19 14:30:00,146.23,146.8,146.23,146.41,14592.0,135.4195,135.9474,135.4195,135.5862,14592.0
2020-11-19 15:00:00,146.41,146.78,146.27,146.66,17049.0,135.5862,135.9288,135.4565,135.8177,17049.0
2020-11-19 15:30:00,146.68,147.19,146.38,147.0,132012.0,135.8362,136.3085,135.5584,136.1326,132012.0
2020-11-20 09:30:00,146.86,147.75,146.54,147.52,20981.0,136.0029,136.8271,135.7066,136.6141,20981.0
2020-11-20 10:00:00,147.35,147.55,146.61,146.67,10788.0,136.4567,136.6419,135.7714,135.827,10788.0
2020-11-20 10:30:00,146.8,146.82,146.11,146.38,8606.0,135.9474,135.9659,135.3084,135.5584,8606.0
2020-11-20 11:00:00,146.37,146.5,146.26,146.41,13404.0,135.5491,135.6695,135.4473,135.5862,13404.0
2020-11-20 11:30:00,146.39,147.27,146.39,146.94,23588.0,135.5677,136.3826,135.5677,136.077,23588.0
2020-11-20 12:00:00,146.93,147.26,146.81,146.86,9096.0,136.0677,136.3733,135.9566,136.0029,9096.0
2020-11-20 12:30:00,146.86,147.19,146.79,147.18,5590.0,136.0029,136.3085,135.9381,136.2993,5590.0
2020-11-20 13:00:00,147.3,147.63,147.13,147.52,10252.0,136.4104,136.716,136.253,136.6141,10252.0
2020-11-20 13:30:00,147.44,147.63,147.25,147.38,5698.0,136.54,136.716,136.3641,136.4845,5698.0
2020-11-20 14:00:00,147.5,147.7,147.36,147.4,5981.0,136.5956,136.7808,136.466,136.503,5981.0
2020-11-20 14:30:00,147.4,147.76,147.12,147.24,7533.0,136.503,136.8364,136.2437,136.3548,7533.0
2020-11-20 15:00:00,147.27,147.34,146.87,147.27,8499.0,136.3826,136.4474,136.0122,136.3826,8499.0
2020-11-20 15:30:00,147.21,147.85,147.21,147.6,56786.0,136.327,136.9197,136.327,136.6882,56786.0
2020-11-23 09:30:00,148.81,149.69,148.28,148.38,14847.0,137.8088,138.6237,137.3179,137.4105,14847.0
2020-11-23 10:00:00,148.31,148.5,147.1,147.16,7358.0,137.3457,137.5217,136.2252,136.2807,7358.0
2020-11-23 10:30:00,147.22,147.37,146.83,147.25,12361.0,136.3363,136.4752,135.9751,136.3641,12361.0
2020-11-23 11:00:00,147.31,147.48,146.86,147.11,15535.0,136.4197,136.5771,136.0029,136.2344,15535.0
2020-11-23 11:30:00,147.09,147.09,146.75,146.89,6985.0,136.2159,136.2159,135.9011,136.0307,6985.0
2020-11-23 12:00:00,146.82,146.98,146.67,146.89,16306.0,135.9659,136.114,135.827,136.0307,16306.0
2020-11-23 12:30:00,146.68,147.01,146.63,146.92,7573.0,135.8362,136.1418,135.7899,136.0585,7573.0
2020-11-23 13:00:00,146.86,147.22,146.65,146.97,8266.0,136.0029,136.3363,135.8084,136.1048,8266.0
2020-11-23 13:30:00,147.04,147.77,147.04,147.63,5710.0,136.1696,136.8456,136.1696,136.716,5710.0
2020-11-23 14:00:00,147.65,147.74,147.37,147.42,7013.0,136.7345,136.8179,136.4752,136.5215,7013.0
2020-11-23 14:30:00,147.39,148.04,147.27,147.98,9692.0,136.4937,137.0957,136.3826,137.0401,9692.0
2020-11-23 15:00:00,148.04,148.38,147.85,147.89,11724.0,137.0957,137.4105,136.9197,136.9568,11724.0
2020-11-23 15:30:00,147.88,147.94,147.17,147.48,51918.0,136.9475,137.0031,136.29,136.5771,51918.0
2020-11-24 09:30:00,149.27,150.14,148.58,150.14,19675.0,138.2348,139.0404,137.5958,139.0404,19675.0
2020-11-24 10:00:00,150.21,150.96,149.85,150.91,15100.0,139.1053,139.7998,138.7719,139.7535,15100.0
2020-11-24 10:30:00,150.86,150.89,150.3,150.47,15207.0,139.7072,139.735,139.1886,139.346,15207.0
2020-11-24 11:00:00,150.54,152.13,150.49,152.06,16575.0,139.4109,140.8833,139.3646,140.8185,16575.0
2020-11-24 11:30:00,152.08,152.32,151.48,152.08,25276.0,140.837,141.0593,140.2814,140.837,25276.0
2020-11-24 12:00:00,152.09,152.25,151.97,152.13,16690.0,140.8463,140.9944,140.7351,140.8833,16690.0
2020-11-24 12:30:00,152.17,152.33,152.09,152.25,8787.0,140.9204,141.0685,140.8463,140.9944,8787.0
2020-11-24 13:00:00,152.3,152.77,152.3,152.41,19579.0,141.0407,141.476,141.0407,141.1426,19579.0
2020-11-24 13:30:00,152.45,153.5,152.42,152.97,13366.0,141.1797,142.152,141.1519,141.6612,13366.0
2020-11-24 14:00:00,152.9,153.02,152.56,152.78,15200.0,141.5964,141.7075,141.2815,141.4853,15200.0
2020-11-24 14:30:00,152.72,152.94,152.56,152.86,14388.0,141.4297,141.6334,141.2815,141.5593,14388.0
2020-11-24 15:00:00,152.75,152.98,152.54,152.96,16744.0,141.4575,141.6705,141.263,141.652,16744.0
2020-11-24 15:30:00,152.97,153.26,152.59,153.08,84559.0,141.6612,141.9298,141.3093,141.7631,84559.0
2020-11-25 09:30:00,152.25,152.39,150.85,152.39,15537.0,140.9944,141.1241,139.6979,141.1241,15537.0
2020-11-25 10:00:00,152.18,152.9,152.15,152.71,12191.0,140.9296,141.5964,140.9018,141.4204,12191.0
2020-11-25 10:30:00,152.71,152.97,151.16,151.31,11283.0,141.4204,141.6612,139.985,140.1239,11283.0
2020-11-25 11:00:00,151.28,152.07,151.24,152.04,7769.0,140.0962,140.8278,140.0591,140.8,7769.0
2020-11-25 11:30:00,152.11,152.43,151.88,152.43,7168.0,140.8648,141.1611,140.6518,141.1611,7168.0
2020-11-25 12:00:00,152.42,152.69,152.05,152.06,8390.0,141.1519,141.4019,140.8092,140.8185,8390.0
2020-11-25 12:30:00,152.06,152.71,152.06,152.38,10265.0,140.8185,141.4204,140.8185,141.1148,10265.0
2020-11-25 13:00:00,152.46,152.7,151.88,151.88,13640.0,141.1889,141.4112,140.6518,140.6518,13640.0
2020-11-25 13:30:00,151.91,151.94,151.52,151.55,6408.0,140.6796,140.7074,140.3184,140.3462,6408.0
2020-11-25 14:00:00,151.73,151.74,151.28,151.64,5211.0,140.5129,140.5221,140.0962,140.4295,5211.0
2020-11-25 14:30:00,151.63,151.86,151.31,151.86,6764.0,140.4203,140.6333,140.1239,140.6333,6764.0
2020-11-25 15:00:00,151.83,152.24,151.66,152.12,13641.0,140.6055,140.9852,140.4481,140.8741,13641.0
2020-11-25 15:30:00,152.07,152.09,151.32,151.51,46599.0,140.8278,140.8463,140.1332,140.3092,46599.0
2020-11-27 09:30:00,151.4,152.24,151.01,152.07,13914.0,140.2073,140.9852,139.8461,140.8278,13914.0
2020-11-27 10:00:00,151.99,152.08,150.19,150.19,13009.0,140.7537,140.837,139.0867,139.0867,13009.0
2020-11-27 10:30:00,150.3,150.52,149.92,149.96,13572.0,139.1886,139.3923,138.8367,138.8737,13572.0
2020-11-27 11:00:00,149.93,150.11,149.68,150.0,11442.0,138.846,139.0127,138.6144,138.9108,11442.0
2020-11-27 11:30:00,149.94,150.35,149.82,150.1,10432.0,138.8552,139.2349,138.7441,139.0034,10432.0
2020-11-27 12:00:00,150.09,150.17,149.5,149.56,10540.0,138.9941,139.0682,138.4477,138.5033,10540.0
2020-11-27 12:30:00,149.55,150.29,149.44,150.29,21601.0,138.4941,139.1793,138.3922,139.1793,21601.0
2020-11-30 09:30:00,150.08,151.25,149.85,150.1,32548.0,138.9849,140.0684,138.7719,139.0034,32548.0
2020-11-30 10:00:00,150.46,150.46,149.2,149.43,18722.0,139.3368,139.3368,138.1699,138.3829,18722.0
2020-11-30 10:30:00,149.23,150.28,148.64,150.28,9896.0,138.1977,139.1701,137.6513,139.1701,9896.0
2020-11-30 11:00:00,150.18,150.21,148.95,149.52,12231.0,139.0775,139.1053,137.9384,138.4663,12231.0
2020-11-30 11:30:00,149.31,149.38,148.73,149.07,7951.0,138.2718,138.3366,137.7347,138.0495,7951.0
2020-11-30 12:00:00,148.87,149.45,148.87,149.38,8860.0,137.8643,138.4014,137.8643,138.3366,8860.0
2020-11-30 12:30:00,149.49,149.49,149.07,149.42,6490.0,138.4385,138.4385,138.0495,138.3737,6490.0
2020-11-30 13:00:00,149.39,149.39,148.75,148.91,4806.0,138.3459,138.3459,137.7532,137.9014,4806.0
2020-11-30 13:30:00,148.95,149.08,148.7,148.78,4648.0,137.9384,138.0588,137.7069,137.781,4648.0
2020-11-30 14:00:00,148.59,149.15,148.5,149.0,3397.0,137.605,138.1236,137.5217,137.9847,3397.0
2020-11-30 14:30:00,149.01,149.35,148.62,149.32,6872.0,137.994,138.3088,137.6328,138.2811,6872.0
2020-11-30 15:00:00,149.39,149.39,148.96,149.08,11766.0,138.3459,138.3459,137.9477,138.0588,11766.0
2020-11-30 15:30:00,149.0,149.55,149.0,149.34,67899.0,137.9847,138.4941,137.9847,138.2996,67899.0
2020-12-01 09:30:00,150.81,151.96,149.01,151.49,17492.0,140.2315,141.3008,138.5578,140.8638,17492.0
2020-12-01 10:00:00,151.41,152.3,151.25,152.3,8041.0,140.7894,141.617,140.6406,141.617,8041.0
2020-12-01 10:30:00,152.35,152.35,151.05,151.36,10290.0,141.6635,141.6635,140.4547,140.7429,10290.0
2020-12-01 11:00:00,151.39,152.03,151.38,151.82,8384.0,140.7708,141.3659,140.7615,141.1707,8384.0
2020-12-01 11:30:00,151.94,152.06,150.71,151.07,10033.0,141.2822,141.3938,140.1385,140.4733,10033.0
2020-12-01 12:00:00,150.94,150.94,150.49,150.64,11176.0,140.3524,140.3524,139.934,140.0734,11176.0
2020-12-01 12:30:00,150.62,150.82,150.36,150.36,6569.0,140.0548,140.2408,139.8131,139.8131,6569.0
2020-12-01 13:00:00,150.49,150.7,150.42,150.5,10612.0,139.934,140.1292,139.8689,139.9433,10612.0
2020-12-01 13:30:00,150.54,151.35,150.52,151.34,8675.0,139.9804,140.7336,139.9619,140.7243,8675.0
2020-12-01 14:00:00,151.4,151.83,151.33,151.61,10325.0,140.7801,141.18,140.715,140.9754,10325.0
2020-12-01 14:30:00,151.63,152.71,151.63,152.64,13508.0,140.994,141.9982,140.994,141.9331,13508.0
2020-12-01 15:00:00,152.55,152.57,151.62,152.18,21292.0,141.8495,141.8681,140.9847,141.5054,21292.0
2020-12-01 15:30:00,152.17,152.55,151.28,151.83,81269.0,141.4961,141.8495,140.6685,141.18,81269.0
2020-12-02 09:30:00,150.65,152.43,150.31,152.24,9539.0,140.0827,141.7379,139.7666,141.5612,9539.0
2020-12-02 10:00:00,152.4,152.4,151.25,152.05,16655.0,141.71,141.71,140.6406,141.3845,16655.0
2020-12-02 10:30:00,152.13,152.26,151.67,151.88,9796.0,141.4589,141.5798,141.0312,141.2265,9796.0
2020-12-02 11:00:00,151.98,152.25,151.03,151.13,11712.0,141.3194,141.5705,140.4361,140.5291,11712.0
2020-12-02 11:30:00,151.17,151.38,150.94,150.94,6962.0,140.5663,140.7615,140.3524,140.3524,6962.0
2020-12-02 12:00:00,150.9,150.92,150.64,150.71,6104.0,140.3152,140.3338,140.0734,140.1385,6104.0
2020-12-02 12:30:00,150.63,150.87,150.4,150.48,6394.0,140.0641,140.2873,139.8503,139.9247,6394.0
2020-12-02 13:00:00,150.51,150.54,150.0,150.24,11335.0,139.9526,139.9804,139.4783,139.7015,11335.0
2020-12-02 13:30:00,150.26,150.87,150.17,150.62,6929.0,139.7201,140.2873,139.6364,140.0548,6929.0
2020-12-02 14:00:00,150.67,151.02,150.41,150.97,7787.0,140.1013,140.4268,139.8596,140.3803,7787.0
2020-12-02 14:30:00,150.9,151.24,150.88,151.0,7095.0,140.3152,140.6313,140.2966,140.4082,7095.0
2020-12-02 15:00:00,151.08,151.15,150.71,150.87,6020.0,140.4826,140.5477,140.1385,140.2873,6020.0
2020-12-02 15:30:00,150.93,150.99,150.3,150.84,31415.0,140.3431,140.3989,139.7573,140.2594,31415.0
2020-12-03 09:30:00,150.81,151.46,150.23,150.94,10722.0,140.2315,140.8359,139.6922,140.3524,10722.0
2020-12-03 10:00:00,150.93,151.58,150.81,151.12,9293.0,140.3431,140.9475,140.2315,140.5198,9293.0
2020-12-03 10:30:00,151.01,151.74,150.93,151.64,17723.0,140.4175,141.0963,140.3431,141.0033,17723.0
2020-12-03 11:00:00,151.81,152.2,151.81,151.87,4080.0,141.1614,141.524,141.1614,141.2172,4080.0
2020-12-03 11:30:00,151.7,151.9,151.38,151.63,5721.0,141.0591,141.2451,140.7615,140.994,5721.0
2020-12-03 12:00:00,151.66,151.66,151.15,151.18,5756.0,141.0219,141.0219,140.5477,140.5756,5756.0
2020-12-03 12:30:00,151.21,151.49,151.13,151.39,17959.0,140.6035,140.8638,140.5291,140.7708,17959.0
2020-12-03 13:00:00,151.44,151.5,150.0,150.29,25067.0,140.8173,140.8731,139.4783,139.748,25067.0
2020-12-03 13:30:00,150.26,150.71,150.0,150.03,10758.0,139.7201,140.1385,139.4783,139.5062,10758.0
2020-12-03 14:00:00,150.18,150.36,150.01,150.24,6472.0,139.6457,139.8131,139.4876,139.7015,6472.0
2020-12-03 14:30:00,150.21,150.47,150.08,150.3,7303.0,139.6736,139.9154,139.5527,139.7573,7303.0
2020-12-03 15:00:00,150.27,151.01,150.27,150.95,10726.0,139.7294,140.4175,139.7294,140.3617,10726.0
2020-12-03 15:30:00,150.92,150.95,149.54,149.88,46425.0,140.3338,140.3617,139.0506,139.3667,46425.0
2020-12-04 09:30:00,150.35,152.28,150.13,152.11,12118.0,139.8038,141.5984,139.5992,141.4403,12118.0
2020-12-04 10:00:00,151.78,152.56,151.77,152.49,9896.0,141.1335,141.8588,141.1242,141.7937,9896.0
2020-12-04 10:30:00,152.58,153.12,152.47,153.12,6364.0,141.8774,142.3795,141.7751,142.3795,6364.0
2020-12-04 11:00:00,153.0,153.5,152.99,153.32,8866.0,142.2679,142.7328,142.2586,142.5654,8866.0
2020-12-04 11:30:00,153.33,153.4,152.97,153.26,7092.0,142.5747,142.6398,142.24,142.5097,7092.0
2020-12-04 12:00:00,153.5,153.87,153.28,153.67,13560.0,142.7328,143.0769,142.5283,142.8909,13560.0
2020-12-04 12:30:00,153.83,153.84,153.59,153.64,17462.0,143.0397,143.049,142.8165,142.863,17462.0
2020-12-04 13:00:00,153.58,153.64,153.04,153.38,11155.0,142.8072,142.863,142.3051,142.6212,11155.0
2020-12-04 13:30:00,153.29,153.66,153.25,153.53,4728.0,142.5376,142.8816,142.5004,142.7607,4728.0
2020-12-04 14:00:00,153.43,153.89,153.43,153.56,4863.0,142.6677,143.0955,142.6677,142.7886,4863.0
2020-12-04 14:30:00,153.68,154.06,153.67,153.75,9477.0,142.9002,143.2535,142.8909,142.9653,9477.0
2020-12-04 15:00:00,154.02,154.02,153.61,153.67,8747.0,143.2163,143.2163,142.8351,142.8909,8747.0
2020-12-04 15:30:00,153.63,154.24,153.63,154.01,53672.0,142.8537,143.4209,142.8537,143.207,53672.0
2020-12-07 09:30:00,154.31,154.37,153.28,153.99,31209.0,143.486,143.5418,142.5283,143.1885,31209.0
2020-12-07 10:00:00,153.99,155.32,153.94,155.22,16580.0,143.1885,144.4252,143.142,144.3322,16580.0
2020-12-07 10:30:00,155.35,155.35,154.47,154.47,30782.0,144.4531,144.4531,143.6348,143.6348,30782.0
2020-12-07 11:00:00,154.53,155.21,154.53,154.87,22589.0,143.6906,144.3229,143.6906,144.0067,22589.0
2020-12-07 11:30:00,154.81,154.93,154.56,154.76,15692.0,143.9509,144.0625,143.7185,143.9044,15692.0
2020-12-07 12:00:00,154.79,155.37,154.72,154.72,12867.0,143.9323,144.4717,143.8672,143.8672,12867.0
2020-12-07 12:30:00,154.69,154.81,154.01,154.01,10330.0,143.8393,143.9509,143.207,143.207,10330.0
2020-12-07 13:00:00,153.89,153.9,153.03,153.25,9705.0,143.0955,143.1048,142.2958,142.5004,9705.0
2020-12-07 13:30:00,153.21,153.79,153.19,153.68,7066.0,142.4632,143.0025,142.4446,142.9002,7066.0
2020-12-07 14:00:00,153.61,153.99,153.42,153.85,7778.0,142.8351,143.1885,142.6584,143.0583,7778.0
2020-12-07 14:30:00,153.84,154.05,153.67,153.83,8368.0,143.049,143.2442,142.8909,143.0397,8368.0
2020-12-07 15:00:00,153.87,154.12,153.56,154.01,10365.0,143.0769,143.3093,142.7886,143.207,10365.0
2020-12-07 15:30:00,154.01,154.32,153.43,154.19,50689.0,143.207,143.4953,142.6677,143.3744,50689.0
2020-12-08 09:30:00,153.69,153.87,152.26,153.17,50615.0,142.9095,143.0769,141.5798,142.426,50615.0
2020-12-08 10:00:00,153.46,153.95,152.86,152.99,30378.0,142.6956,143.1513,142.1377,142.2586,30378.0
2020-12-08 10:30:00,153.01,153.7,152.54,153.68,28238.0,142.2772,142.9188,141.8402,142.9002,28238.0
2020-12-08 11:00:00,153.96,155.14,153.95,154.47,15825.0,143.1606,144.2578,143.1513,143.6348,15825.0
2020-12-08 11:30:00,154.5,155.18,154.1,154.99,8987.0,143.6627,144.295,143.2907,144.1183,8987.0
2020-12-08 12:00:00,154.93,155.43,154.84,155.38,10689.0,144.0625,144.5274,143.9788,144.4809,10689.0
2020-12-08 12:30:00,155.26,155.68,155.26,155.39,10146.0,144.3694,144.7599,144.3694,144.4902,10146.0
2020-12-08 13:00:00,155.47,155.55,155.27,155.41,9273.0,144.5646,144.639,144.3787,144.5088,9273.0
2020-12-08 13:30:00,155.55,155.7,155.38,155.47,11498.0,144.639,144.7785,144.4809,144.5646,11498.0
2020-12-08 14:00:00,155.56,155.85,155.45,155.76,7258.0,144.6483,144.918,144.546,144.8343,7258.0
2020-12-08 14:30:00,155.75,156.05,155.54,155.59,11127.0,144.825,145.104,144.6297,144.6762,11127.0
2020-12-08 15:00:00,155.5,155.6,155.22,155.51,14489.0,144.5925,144.6855,144.3322,144.6018,14489.0
2020-12-08 15:30:00,155.52,155.59,154.95,155.34,45795.0,144.6111,144.6762,144.0811,144.4438,45795.0
2020-12-09 09:30:00,156.14,156.61,155.37,156.43,11761.0,145.1876,145.6247,144.4717,145.4573,11761.0
2020-12-09 10:00:00,156.4,156.45,155.59,155.91,24113.0,145.4294,145.4759,144.6762,144.9738,24113.0
2020-12-09 10:30:00,155.89,155.9,155.11,155.4,8972.0,144.9552,144.9645,144.2299,144.4995,8972.0
2020-12-09 11:00:00,155.33,155.6,154.95,155.37,3658.0,144.4345,144.6855,144.0811,144.4717,3658.0
2020-12-09 11:30:00,155.29,155.36,154.82,154.94,3843.0,144.3973,144.4624,143.9602,144.0718,3843.0
2020-12-09 12:00:00,154.95,155.32,154.93,155.15,3955.0,144.0811,144.4252,144.0625,144.2671,3955.0
2020-12-09 12:30:00,155.15,155.19,154.8,155.13,3600.0,144.2671,144.3043,143.9416,144.2485,3600.0
2020-12-09 13:00:00,155.07,155.07,154.24,154.59,9619.0,144.1927,144.1927,143.4209,143.7464,9619.0
2020-12-09 13:30:00,154.4,154.4,153.16,153.16,16427.0,143.5697,143.5697,142.4167,142.4167,16427.0
2020-12-09 14:00:00,153.23,154.79,153.0,154.59,18340.0,142.4818,143.9323,142.2679,143.7464,18340.0
2020-12-09 14:30:00,154.59,154.65,154.19,154.39,7993.0,143.7464,143.8022,143.3744,143.5604,7993.0
2020-12-09 15:00:00,154.41,154.48,153.75,153.98,24330.0,143.579,143.6441,142.9653,143.1792,24330.0
2020-12-09 15:30:00,153.97,154.42,153.78,153.82,62674.0,143.1699,143.5883,142.9932,143.0304,62674.0
2020-12-10 09:30:00,153.12,153.21,151.78,152.34,27504.0,142.3795,142.4632,141.1335,141.6542,27504.0
2020-12-10 10:00:00,152.38,152.66,151.84,152.12,24933.0,141.6914,141.9517,141.1893,141.4496,24933.0
2020-12-10 10:30:00,151.96,152.13,150.86,151.06,30734.0,141.3008,141.4589,140.278,140.464,30734.0
2020-12-10 11:00:00,151.0,151.13,150.1,150.24,18540.0,140.4082,140.5291,139.5713,139.7015,18540.0
2020-12-10 11:30:00,150.29,150.99,150.28,150.87,20247.0,139.748,140.3989,139.7387,140.2873,20247.0
2020-12-10 12:00:00,150.83,151.56,150.82,151.44,9211.0,140.2501,140.9289,140.2408,140.8173,9211.0
2020-12-10 12:30:00,151.4,151.46,150.85,151.06,12984.0,140.7801,140.8359,140.2687,140.464,12984.0
2020-12-10 13:00:00,150.97,151.33,150.91,151.2,11123.0,140.3803,140.715,140.3245,140.5942,11123.0
2020-12-10 13:30:00,151.17,151.27,150.8,150.8,10621.0,140.5663,140.6592,140.2222,140.2222,10621.0
2020-12-10 14:00:00,150.85,150.91,150.22,150.26,15153.0,140.2687,140.3245,139.6829,139.7201,15153.0
2020-12-10 14:30:00,150.22,150.43,149.96,150.09,15660.0,139.6829,139.8782,139.4411,139.562,15660.0
2020-12-10 15:00:00,150.15,150.71,150.14,150.38,17675.0,139.6178,140.1385,139.6085,139.8317,17675.0
2020-12-10 15:30:00,150.44,151.08,150.31,150.81,60446.0,139.8875,140.4826,139.7666,140.2315,60446.0
2020-12-11 09:30:00,149.68,150.69,149.16,149.9,31751.0,139.1808,140.1199,138.6972,139.3853,31751.0
2020-12-11 10:00:00,149.92,150.28,149.71,149.84,33611.0,139.4039,139.7387,139.2087,139.3296,33611.0
2020-12-11 10:30:00,149.85,149.98,149.56,149.56,12398.0,139.3388,139.4597,139.0692,139.0692,12398.0
2020-12-11 11:00:00,149.42,149.95,149.15,149.94,13173.0,138.939,139.4318,138.688,139.4225,13173.0
2020-12-11 11:30:00,149.94,150.07,149.51,149.84,12003.0,139.4225,139.5434,139.0227,139.3296,12003.0
2020-12-11 12:00:00,149.85,149.97,149.39,149.58,8210.0,139.3388,139.4504,138.9111,139.0878,8210.0
2020-12-11 12:30:00,149.74,150.61,149.61,150.54,10559.0,139.2366,140.0455,139.1157,139.9804,10559.0
2020-12-11 13:00:00,150.34,150.36,149.79,149.93,8801.0,139.7945,139.8131,139.2831,139.4132,8801.0
2020-12-11 13:30:00,149.93,150.44,149.93,150.38,8989.0,139.4132,139.8875,139.4132,139.8317,8989.0
2020-12-11 14:00:00,150.38,150.43,149.99,150.22,10757.0,139.8317,139.8782,139.469,139.6829,10757.0
2020-12-11 14:30:00,150.31,150.51,150.04,150.04,12942.0,139.7666,139.9526,139.5155,139.5155,12942.0
2020-12-11 15:00:00,149.96,150.2,149.82,150.06,9697.0,139.4411,139.6643,139.311,139.5341,9697.0
2020-12-11 15:30:00,150.08,150.1,149.69,149.95,70704.0,139.5527,139.5713,139.1901,139.4318,70704.0
2020-12-14 09:30:00,151.71,151.93,150.59,150.64,11777.0,141.0684,141.2729,140.0269,140.0734,11777.0
2020-12-14 10:00:00,150.72,151.42,150.56,151.21,8501.0,140.1478,140.7987,139.999,140.6035,8501.0
2020-12-14 10:30:00,151.03,151.18,150.55,150.63,17967.0,140.4361,140.5756,139.9897,140.0641,17967.0
2020-12-14 11:00:00,150.69,151.09,149.78,149.78,12491.0,140.1199,140.4919,139.2738,139.2738,12491.0
2020-12-14 11:30:00,149.91,149.99,149.43,149.43,10115.0,139.3946,139.469,138.9483,138.9483,10115.0
2020-12-14 12:00:00,149.49,150.23,149.36,150.16,13476.0,139.0041,139.6922,138.8832,139.6271,13476.0
2020-12-14 12:30:00,150.2,150.31,149.25,149.5,9307.0,139.6643,139.7666,138.7809,139.0134,9307.0
2020-12-14 13:00:00,149.55,149.67,149.3,149.5,13560.0,139.0599,139.1715,138.8274,139.0134,13560.0
2020-12-14 13:30:00,149.47,149.97,149.37,149.71,10821.0,138.9855,139.4504,138.8925,139.2087,10821.0
2020-12-14 14:00:00,149.77,149.86,149.35,149.35,12370.0,139.2645,139.3481,138.8739,138.8739,12370.0
2020-12-14 14:30:00,149.38,149.65,149.17,149.52,17148.0,138.9018,139.1529,138.7065,139.032,17148.0
2020-12-14 15:00:00,149.47,149.62,149.29,149.4,15814.0,138.9855,139.125,138.8181,138.9204,15814.0
2020-12-14 15:30:00,149.39,149.39,148.45,148.78,107302.0,138.9111,138.9111,138.0371,138.3439,107302.0
2020-12-15 09:30:00,150.65,151.48,149.93,150.25,12429.0,140.0827,140.8545,139.4132,139.7108,12429.0
2020-12-15 10:00:00,150.03,150.26,149.2,149.91,12038.0,139.5062,139.7201,138.7344,139.3946,12038.0
2020-12-15 10:30:00,149.93,150.03,149.16,149.76,11824.0,139.4132,139.5062,138.6972,139.2552,11824.0
2020-12-15 11:00:00,149.76,150.46,149.71,150.21,8315.0,139.2552,139.9061,139.2087,139.6736,8315.0
2020-12-15 11:30:00,150.09,150.61,149.88,150.58,7401.0,139.562,140.0455,139.3667,140.0176,7401.0
2020-12-15 12:00:00,150.66,150.79,150.32,150.5,10310.0,140.092,140.2129,139.7759,139.9433,10310.0
2020-12-15 12:30:00,150.58,151.27,150.54,151.26,9027.0,140.0176,140.6592,139.9804,140.6499,9027.0
2020-12-15 13:00:00,151.29,151.75,151.23,151.56,6595.0,140.6778,141.1056,140.622,140.9289,6595.0
2020-12-15 13:30:00,151.59,151.79,151.36,151.47,8138.0,140.9568,141.1428,140.7429,140.8452,8138.0
2020-12-15 14:00:00,151.45,151.53,151.27,151.32,6200.0,140.8266,140.901,140.6592,140.7057,6200.0
2020-12-15 14:30:00,151.38,151.52,151.17,151.17,8324.0,140.7615,140.8917,140.5663,140.5663,8324.0
2020-12-15 15:00:00,151.18,151.22,150.52,150.52,14441.0,140.5756,140.6128,139.9619,139.9619,14441.0
2020-12-15 15:30:00,150.49,151.0,150.23,150.97,57621.0,139.934,140.4082,139.6922,140.3803,57621.0
2020-12-16 09:30:00,151.01,151.01,149.72,149.72,12093.0,140.4175,140.4175,139.218,139.218,12093.0
2020-12-16 10:00:00,149.77,150.04,149.41,149.8,16234.0,139.2645,139.5155,138.9297,139.2924,16234.0
2020-12-16 10:30:00,149.71,149.71,148.9,149.58,18218.0,139.2087,139.2087,138.4555,139.0878,18218.0
2020-12-16 11:00:00,149.5,150.28,149.5,149.82,8180.0,139.0134,139.7387,139.0134,139.311,8180.0
2020-12-16 11:30:00,149.84,150.34,149.83,150.01,4080.0,139.3296,139.7945,139.3203,139.4876,4080.0
2020-12-16 12:00:00,150.0,150.37,150.0,150.28,5384.0,139.4783,139.8224,139.4783,139.7387,5384.0
2020-12-16 12:30:00,150.22,150.55,150.22,150.43,4221.0,139.6829,139.9897,139.6829,139.8782,4221.0
2020-12-16 13:00:00,150.47,150.66,150.29,150.61,8998.0,139.9154,140.092,139.748,140.0455,8998.0
2020-12-16 13:30:00,150.62,150.71,150.34,150.48,5469.0,140.0548,140.1385,139.7945,139.9247,5469.0
2020-12-16 14:00:00,150.71,150.71,150.27,150.39,7165.0,140.1385,140.1385,139.7294,139.841,7165.0
2020-12-16 14:30:00,150.4,151.17,150.4,151.13,7931.0,139.8503,140.5663,139.8503,140.5291,7931.0
2020-12-16 15:00:00,151.09,151.22,150.66,151.1,9152.0,140.4919,140.6128,140.092,140.5012,9152.0
2020-12-16 15:30:00,151.03,151.16,150.29,150.67,31626.0,140.4361,140.557,139.748,140.1013,31626.0
2020-12-17 09:30:00,151.65,152.92,150.58,150.58,8733.0,141.0126,142.1935,140.0176,140.0176,8733.0
2020-12-17 10:00:00,151.07,151.47,150.49,150.99,6502.0,140.4733,140.8452,139.934,140.3989,6502.0
2020-12-17 10:30:00,151.42,151.71,150.78,151.68,5924.0,140.7987,141.0684,140.2036,141.0405,5924.0
2020-12-17 11:00:00,151.69,152.0,151.42,151.83,6641.0,141.0498,141.338,140.7987,141.18,6641.0
2020-12-17 11:30:00,151.82,152.05,151.64,151.7,3728.0,141.1707,141.3845,141.0033,141.0591,3728.0
2020-12-17 12:00:00,151.6,151.6,151.24,151.41,16423.0,140.9661,140.9661,140.6313,140.7894,16423.0
2020-12-17 12:30:00,151.5,152.04,151.5,152.03,4544.0,140.8731,141.3752,140.8731,141.3659,4544.0
2020-12-17 13:00:00,152.09,152.68,151.99,152.51,10095.0,141.4217,141.9703,141.3287,141.8123,10095.0
2020-12-17 13:30:00,152.62,152.62,152.15,152.29,5397.0,141.9145,141.9145,141.4775,141.6077,5397.0
2020-12-17 14:00:00,152.17,152.27,152.09,152.27,4677.0,141.4961,141.5891,141.4217,141.5891,4677.0
2020-12-17 14:30:00,152.26,152.47,152.02,152.02,11245.0,141.5798,141.7751,141.3566,141.3566,11245.0
2020-12-17 15:00:00,152.1,152.27,151.88,152.25,6393.0,141.431,141.5891,141.2265,141.5705,6393.0
2020-12-17 15:30:00,152.17,152.43,152.09,152.24,29256.0,141.4961,141.7379,141.4217,141.5612,29256.0
2020-12-18 09:30:00,151.95,152.57,151.35,151.45,59313.0,141.2915,141.8681,140.7336,140.8266,59313.0
2020-12-18 10:00:00,151.45,151.74,150.58,150.96,18287.0,140.8266,141.0963,140.0176,140.371,18287.0
2020-12-18 10:30:00,150.88,151.7,150.74,151.7,16868.0,140.2966,141.0591,140.1664,141.0591,16868.0
2020-12-18 11:00:00,151.77,152.09,151.33,151.52,8150.0,141.1242,141.4217,140.715,140.8917,8150.0
2020-12-18 11:30:00,151.26,151.85,151.06,151.82,12268.0,140.6499,141.1986,140.464,141.1707,12268.0
2020-12-18 12:00:00,152.0,152.52,151.93,152.52,22134.0,141.338,141.8216,141.2729,141.8216,22134.0
2020-12-18 12:30:00,152.65,152.75,152.35,152.44,55595.0,141.9424,142.0354,141.6635,141.7472,55595.0
2020-12-18 13:00:00,152.46,152.49,152.14,152.36,5210.0,141.7658,141.7937,141.4682,141.6728,5210.0
2020-12-18 13:30:00,152.34,152.36,151.99,152.07,5632.0,141.6542,141.6728,141.3287,141.4031,5632.0
2020-12-18 14:00:00,152.13,152.13,151.61,151.97,6734.0,141.4589,141.4589,140.9754,141.3101,6734.0
2020-12-18 14:30:00,151.91,152.0,151.43,151.43,10057.0,141.2544,141.338,140.808,140.808,10057.0
2020-12-18 15:00:00,151.42,152.25,151.35,152.07,13081.0,140.7987,141.5705,140.7336,141.4031,13081.0
2020-12-18 15:30:00,152.12,153.17,151.82,152.96,100124.0,141.4496,142.426,141.1707,142.2307,100124.0
2020-12-21 09:30:00,150.69,151.5,149.88,149.89,9851.0,140.1199,140.8731,139.3667,139.376,9851.0
2020-12-21 10:00:00,149.81,150.06,148.55,149.61,12514.0,139.3017,139.5341,138.13,139.1157,12514.0
2020-12-21 10:30:00,149.32,150.67,149.32,150.58,7029.0,138.846,140.1013,138.846,140.0176,7029.0
2020-12-21 11:00:00,150.5,151.22,150.48,150.96,4036.0,139.9433,140.6128,139.9247,140.371,4036.0
2020-12-21 11:30:00,151.11,151.3,150.73,151.21,2834.0,140.5105,140.6871,140.1571,140.6035,2834.0
2020-12-21 12:00:00,151.22,151.47,151.05,151.41,7825.0,140.6128,140.8452,140.4547,140.7894,7825.0
2020-12-21 12:30:00,151.46,151.78,151.18,151.77,5657.0,140.8359,141.1335,140.5756,141.1242,5657.0
2020-12-21 13:00:00,151.85,151.94,151.45,151.55,9351.0,141.1986,141.2822,140.8266,140.9196,9351.0
2020-12-21 13:30:00,151.52,151.94,151.31,151.93,18518.0,140.8917,141.2822,140.6964,141.2729,18518.0
2020-12-21 14:00:00,151.83,152.09,151.68,152.03,6553.0,141.18,141.4217,141.0405,141.3659,6553.0
2020-12-21 14:30:00,152.0,152.36,151.87,151.95,10664.0,141.338,141.6728,141.2172,141.2915,10664.0
2020-12-21 15:00:00,151.94,152.04,151.66,152.02,5564.0,141.2822,141.3752,141.0219,141.3566,5564.0
2020-12-21 15:30:00,151.94,152.08,151.46,152.0,45031.0,141.2822,141.4124,140.8359,141.338,45031.0
2020-12-22 09:30:00,151.37,152.81,151.37,152.15,7460.0,140.7522,142.0912,140.7522,141.4775,7460.0
2020-12-22 10:00:00,152.23,152.25,151.56,151.97,5834.0,141.5519,141.5705,140.9289,141.3101,5834.0
2020-12-22 10:30:00,152.03,152.17,151.51,151.83,3721.0,141.3659,141.4961,140.8824,141.18,3721.0
2020-12-22 11:00:00,151.93,152.3,151.38,151.42,4709.0,141.2729,141.617,140.7615,140.7987,4709.0
2020-12-22 11:30:00,151.39,151.72,150.19,150.41,18091.0,140.7708,141.0777,139.655,139.8596,18091.0
2020-12-22 12:00:00,150.53,151.05,150.45,150.47,6170.0,139.9712,140.4547,139.8968,139.9154,6170.0
2020-12-22 12:30:00,150.44,151.5,150.41,151.44,7959.0,139.8875,140.8731,139.8596,140.8173,7959.0
2020-12-22 13:00:00,151.37,151.73,151.37,151.67,7256.0,140.7522,141.087,140.7522,141.0312,7256.0
2020-12-22 13:30:00,151.72,151.95,151.55,151.67,5278.0,141.0777,141.2915,140.9196,141.0312,5278.0
2020-12-22 14:00:00,151.72,151.99,151.6,151.92,5114.0,141.0777,141.3287,140.9661,141.2636,5114.0
2020-12-22 14:30:00,151.98,152.02,151.64,151.89,9644.0,141.3194,141.3566,141.0033,141.2358,9644.0
2020-12-22 15:00:00,151.95,152.09,151.55,151.82,6602.0,141.2915,141.4217,140.9196,141.1707,6602.0
2020-12-22 15:30:00,151.85,151.88,151.38,151.77,32172.0,141.1986,141.2265,140.7615,141.1242,32172.0
2020-12-23 09:30:00,152.67,153.0,152.31,152.58,11693.0,141.961,142.2679,141.6263,141.8774,11693.0
2020-12-23 10:00:00,152.58,152.87,151.78,152.1,9422.0,141.8774,142.147,141.1335,141.431,9422.0
2020-12-23 10:30:00,152.13,153.51,151.88,153.08,17395.0,141.4589,142.7421,141.2265,142.3423,17395.0
2020-12-23 11:00:00,153.29,153.97,153.21,153.83,6350.0,142.5376,143.1699,142.4632,143.0397,6350.0
2020-12-23 11:30:00,153.96,154.14,153.72,153.79,4829.0,143.1606,143.3279,142.9374,143.0025,4829.0
2020-12-23 12:00:00,153.85,153.98,153.33,153.42,2899.0,143.0583,143.1792,142.5747,142.6584,2899.0
2020-12-23 12:30:00,153.58,153.81,153.39,153.77,5539.0,142.8072,143.0211,142.6305,142.9839,5539.0
2020-12-23 13:00:00,153.8,153.97,153.58,153.97,6491.0,143.0118,143.1699,142.8072,143.1699,6491.0
2020-12-23 13:30:00,153.94,154.11,153.62,153.75,7229.0,143.142,143.3,142.8444,142.9653,7229.0
2020-12-23 14:00:00,153.7,154.03,153.61,153.68,6657.0,142.9188,143.2256,142.8351,142.9002,6657.0
2020-12-23 14:30:00,153.65,153.89,153.4,153.46,7878.0,142.8723,143.0955,142.6398,142.6956,7878.0
2020-12-23 15:00:00,153.5,153.66,153.37,153.38,9432.0,142.7328,142.8816,142.6119,142.6212,9432.0
2020-12-23 15:30:00,153.41,153.67,152.71,152.72,33260.0,142.6491,142.8909,141.9982,142.0075,33260.0
2020-12-24 09:30:00,153.57,153.95,152.59,153.29,9475.0,142.7979,143.1513,141.8867,142.5376,9475.0
2020-12-24 10:00:00,153.09,153.21,152.7,153.07,3183.0,142.3516,142.4632,141.9889,142.333,3183.0
2020-12-24 10:30:00,153.1,153.28,152.87,153.19,4163.0,142.3609,142.5283,142.147,142.4446,4163.0
2020-12-24 11:00:00,153.02,153.02,152.37,152.38,5276.0,142.2865,142.2865,141.6821,141.6914,5276.0
2020-12-24 11:30:00,152.33,152.71,152.2,152.59,4323.0,141.6449,141.9982,141.524,141.8867,4323.0
2020-12-24 12:00:00,152.55,152.92,152.48,152.79,4817.0,141.8495,142.1935,141.7844,142.0726,4817.0
2020-12-24 12:30:00,152.85,153.5,152.85,153.5,4805.0,142.1284,142.7328,142.1284,142.7328,4805.0
2020-12-28 09:30:00,155.0,155.0,153.33,154.67,18375.0,144.1276,144.1276,142.5747,143.8208,18375.0
2020-12-28 10:00:00,154.64,155.77,154.63,155.66,9827.0,143.7929,144.8436,143.7836,144.7413,9827.0
2020-12-28 10:30:00,155.58,155.78,155.07,155.38,9122.0,144.6669,144.8529,144.1927,144.4809,9122.0
2020-12-28 11:00:00,155.34,155.37,154.57,154.87,4790.0,144.4438,144.4717,143.7278,144.0067,4790.0
2020-12-28 11:30:00,154.38,154.58,154.12,154.16,3227.0,143.5511,143.7371,143.3093,143.3465,3227.0
2020-12-28 12:00:00,154.12,154.26,153.73,154.06,4443.0,143.3093,143.4395,142.9467,143.2535,4443.0
2020-12-28 12:30:00,154.07,154.33,153.81,153.81,3227.0,143.2628,143.5046,143.0211,143.0211,3227.0
2020-12-28 13:00:00,153.92,154.19,153.88,153.94,4141.0,143.1234,143.3744,143.0862,143.142,4141.0
2020-12-28 13:30:00,153.9,154.44,153.9,154.44,6430.0,143.1048,143.6069,143.1048,143.6069,6430.0
2020-12-28 14:00:00,154.47,154.76,154.4,154.49,3958.0,143.6348,143.9044,143.5697,143.6534,3958.0
2020-12-28 14:30:00,154.58,154.89,154.41,154.82,5202.0,143.7371,144.0253,143.579,143.9602,5202.0
2020-12-28 15:00:00,154.67,154.73,154.28,154.29,4634.0,143.8208,143.8765,143.4581,143.4674,4634.0
2020-12-28 15:30:00,154.31,154.39,153.87,153.93,33181.0,143.486,143.5604,143.0769,143.1327,33181.0
2020-12-29 09:30:00,154.5,155.01,154.3,154.54,10821.0,143.6627,144.1369,143.4767,143.6999,10821.0
2020-12-29 10:00:00,154.42,154.9,154.08,154.08,15800.0,143.5883,144.0346,143.2721,143.2721,15800.0
2020-12-29 10:30:00,153.88,154.23,153.78,153.93,7389.0,143.0862,143.4116,142.9932,143.1327,7389.0
2020-12-29 11:00:00,153.84,153.84,152.97,153.37,7444.0,143.049,143.049,142.24,142.6119,7444.0
2020-12-29 11:30:00,153.49,153.49,152.94,152.94,5397.0,142.7235,142.7235,142.2121,142.2121,5397.0
2020-12-29 12:00:00,153.14,153.56,152.78,152.9,3269.0,142.3981,142.7886,142.0633,142.1749,3269.0
2020-12-29 12:30:00,152.8,152.81,151.49,151.91,8244.0,142.0819,142.0912,140.8638,141.2544,8244.0
2020-12-29 13:00:00,151.89,152.2,151.84,152.18,2972.0,141.2358,141.524,141.1893,141.5054,2972.0
2020-12-29 13:30:00,152.22,152.36,151.89,152.1,4228.0,141.5426,141.6728,141.2358,141.431,4228.0
2020-12-29 14:00:00,152.15,152.28,151.73,152.18,7037.0,141.4775,141.5984,141.087,141.5054,7037.0
2020-12-29 14:30:00,152.15,152.61,152.07,152.12,6643.0,141.4775,141.9053,141.4031,141.4496,6643.0
2020-12-29 15:00:00,152.19,152.65,151.99,152.39,12687.0,141.5147,141.9424,141.3287,141.7007,12687.0
2020-12-29 15:30:00,152.44,152.55,152.19,152.22,39973.0,141.7472,141.8495,141.5147,141.5426,39973.0
2020-12-30 09:30:00,153.32,154.89,153.32,154.3,7806.0,142.5654,144.0253,142.5654,143.4767,7806.0
2020-12-30 10:00:00,154.28,154.49,153.9,154.12,2922.0,143.4581,143.6534,143.1048,143.3093,2922.0
2020-12-30 10:30:00,154.19,154.29,153.74,153.74,3300.0,143.3744,143.4674,142.956,142.956,3300.0
2020-12-30 11:00:00,153.73,154.02,153.06,153.29,6961.0,142.9467,143.2163,142.3237,142.5376,6961.0
2020-12-30 11:30:00,153.25,153.67,153.21,153.38,3904.0,142.5004,142.8909,142.4632,142.6212,3904.0
2020-12-30 12:00:00,153.27,153.83,153.01,153.83,7657.0,142.519,143.0397,142.2772,143.0397,7657.0
2020-12-30 12:30:00,153.68,153.8,153.33,153.59,5448.0,142.9002,143.0118,142.5747,142.8165,5448.0
2020-12-30 13:00:00,153.53,153.88,153.42,153.54,3527.0,142.7607,143.0862,142.6584,142.77,3527.0
2020-12-30 13:30:00,153.46,153.62,153.14,153.4,12230.0,142.6956,142.8444,142.3981,142.6398,12230.0
2020-12-30 14:00:00,153.31,153.64,153.31,153.64,3356.0,142.5561,142.863,142.5561,142.863,3356.0
2020-12-30 14:30:00,153.54,153.88,153.43,153.66,3756.0,142.77,143.0862,142.6677,142.8816,3756.0
2020-12-30 15:00:00,153.69,154.19,153.69,154.13,5862.0,142.9095,143.3744,142.9095,143.3186,5862.0
2020-12-30 15:30:00,154.19,154.87,154.07,154.18,29471.0,143.3744,144.0067,143.2628,143.3651,29471.0
2020-12-31 09:30:00,154.7,154.7,152.96,153.36,5969.0,143.8486,143.8486,142.2307,142.6026,5969.0
2020-12-31 10:00:00,153.8,154.53,153.8,154.28,2771.0,143.0118,143.6906,143.0118,143.4581,2771.0
2020-12-31 10:30:00,154.22,154.31,153.74,154.02,4251.0,143.4023,143.486,142.956,143.2163,4251.0
2020-12-31 11:00:00,154.15,154.25,153.84,154.15,2833.0,143.3372,143.4302,143.049,143.3372,2833.0
2020-12-31 11:30:00,154.12,154.28,154.06,154.21,2583.0,143.3093,143.4581,143.2535,143.393,2583.0
2020-12-31 12:00:00,154.36,154.92,154.36,154.92,3648.0,143.5325,144.0532,143.5325,144.0532,3648.0
2020-12-31 12:30:00,154.86,154.99,154.4,154.4,5366.0,143.9974,144.1183,143.5697,143.5697,5366.0
2020-12-31 13:00:00,154.48,154.8,154.25,154.26,3683.0,143.6441,143.9416,143.4302,143.4395,3683.0
2020-12-31 13:30:00,154.22,154.4,154.22,154.3,6080.0,143.4023,143.5697,143.4023,143.4767,6080.0
2020-12-31 14:00:00,154.3,154.59,154.18,154.59,6974.0,143.4767,143.7464,143.3651,143.7464,6974.0
2020-12-31 14:30:00,154.65,155.48,154.64,155.31,6938.0,143.8022,144.5739,143.7929,144.4159,6938.0
2020-12-31 15:00:00,155.27,155.38,155.12,155.34,7876.0,144.3787,144.4809,144.2392,144.4438,7876.0
2020-12-31 15:30:00,155.19,155.44,154.8,155.08,31883.0,144.3043,144.5367,143.9416,144.202,31883.0
2021-01-04 09:30:00,155.46,157.25,155.46,156.44,19893.0,144.5553,146.2198,144.5553,145.4666,19893.0
2021-01-04 10:00:00,156.71,156.74,155.62,156.29,10461.0,145.7177,145.7456,144.7041,145.3271,10461.0
2021-01-04 10:30:00,156.28,156.34,154.36,154.56,10854.0,145.3178,145.3736,143.5325,143.7185,10854.0
2021-01-04 11:00:00,154.62,154.67,152.78,153.8,10133.0,143.7743,143.8208,142.0633,143.0118,10133.0
2021-01-04 11:30:00,153.79,153.79,152.02,152.14,13160.0,143.0025,143.0025,141.3566,141.4682,13160.0
2021-01-04 12:00:00,152.23,152.57,151.96,152.17,11933.0,141.5519,141.8681,141.3008,141.4961,11933.0
2021-01-04 12:30:00,152.1,152.15,151.44,151.98,9459.0,141.431,141.4775,140.8173,141.3194,9459.0
2021-01-04 13:00:00,151.95,152.68,151.7,152.44,22456.0,141.2915,141.9703,141.0591,141.7472,22456.0
2021-01-04 13:30:00,152.47,152.82,152.27,152.4,23105.0,141.7751,142.1005,141.5891,141.71,23105.0
2021-01-04 14:00:00,152.37,152.37,151.55,151.87,12217.0,141.6821,141.6821,140.9196,141.2172,12217.0
2021-01-04 14:30:00,151.8,151.94,151.11,151.89,15268.0,141.1521,141.2822,140.5105,141.2358,15268.0
2021-01-04 15:00:00,151.87,151.88,151.33,151.63,12335.0,141.2172,141.2265,140.715,140.994,12335.0
2021-01-04 15:30:00,151.67,153.26,151.57,151.99,92442.0,141.0312,142.5097,140.9382,141.3287,92442.0
2021-01-05 09:30:00,154.05,154.78,152.73,153.21,28806.0,143.2442,143.923,142.0168,142.4632,28806.0
2021-01-05 10:00:00,153.13,154.37,152.68,153.06,17522.0,142.3888,143.5418,141.9703,142.3237,17522.0
2021-01-05 10:30:00,152.97,153.5,151.69,152.78,38043.0,142.24,142.7328,141.0498,142.0633,38043.0
2021-01-05 11:00:00,152.85,153.42,152.85,153.27,15932.0,142.1284,142.6584,142.1284,142.519,15932.0
2021-01-05 11:30:00,153.25,153.32,152.45,152.45,33295.0,142.5004,142.5654,141.7565,141.7565,33295.0
2021-01-05 12:00:00,152.5,153.07,152.19,152.19,29671.0,141.803,142.333,141.5147,141.5147,29671.0
2021-01-05 12:30:00,152.25,152.65,151.83,152.2,44457.0,141.5705,141.9424,141.18,141.524,44457.0
2021-01-05 13:00:00,152.24,152.47,151.84,152.1,16898.0,141.5612,141.7751,141.1893,141.431,16898.0
2021-01-05 13:30:00,152.09,152.43,152.0,152.42,17404.0,141.4217,141.7379,141.338,141.7286,17404.0
2021-01-05 14:00:00,152.53,153.73,152.53,153.5,20651.0,141.8309,142.9467,141.8309,142.7328,20651.0
2021-01-05 14:30:00,153.44,153.54,153.01,153.22,23325.0,142.677,142.77,142.2772,142.4725,23325.0
2021-01-05 15:00:00,153.23,153.68,152.91,153.03,28714.0,142.4818,142.9002,142.1842,142.2958,28714.0
2021-01-05 15:30:00,152.95,153.06,151.91,152.18,205081.0,142.2214,142.3237,141.2544,141.5054,205081.0
2021-01-06 09:30:00,153.99,156.13,153.07,155.8,28118.0,143.1885,145.1783,142.333,144.8715,28118.0
2021-01-06 10:00:00,155.74,156.46,155.74,156.31,35163.0,144.8157,145.4852,144.8157,145.3457,35163.0
2021-01-06 10:30:00,156.35,156.69,156.01,156.3,66603.0,145.3829,145.6991,145.0668,145.3364,66603.0
2021-01-06 11:00:00,156.43,157.62,156.43,157.23,23520.0,145.4573,146.5638,145.4573,146.2012,23520.0
2021-01-06 11:30:00,157.17,157.75,156.98,157.36,28383.0,146.1454,146.6847,145.9687,146.3221,28383.0
2021-01-06 12:00:00,157.37,158.04,157.29,157.94,27831.0,146.3314,146.9544,146.257,146.8614,27831.0
2021-01-06 12:30:00,157.93,158.54,157.89,158.27,29358.0,146.8521,147.4193,146.8149,147.1682,29358.0
2021-01-06 13:00:00,158.35,158.46,157.81,158.02,37941.0,147.2426,147.3449,146.7405,146.9358,37941.0
2021-01-06 13:30:00,158.03,158.35,157.89,158.11,36380.0,146.9451,147.2426,146.8149,147.0195,36380.0
2021-01-06 14:00:00,158.15,158.46,157.11,157.58,30839.0,147.0566,147.3449,146.0896,146.5266,30839.0
2021-01-06 14:30:00,157.38,158.03,156.63,157.08,34611.0,146.3407,146.9451,145.6433,146.0617,34611.0
2021-01-06 15:00:00,157.03,158.09,156.52,157.68,32931.0,146.0152,147.0009,145.541,146.6196,32931.0
2021-01-06 15:30:00,157.58,158.26,157.43,158.04,237120.0,146.5266,147.1589,146.3872,146.9544,237120.0
2021-01-07 09:30:00,160.44,162.14,159.8,161.64,42433.0,149.186,150.7668,148.5909,150.3018,42433.0
2021-01-07 10:00:00,161.58,162.56,161.47,162.33,20668.0,150.2461,151.1573,150.1438,150.9434,20668.0
2021-01-07 10:30:00,162.12,162.53,161.7,162.4,17031.0,150.7482,151.1294,150.3576,151.0085,17031.0
2021-01-07 11:00:00,162.47,162.68,161.76,161.76,20183.0,151.0736,151.2689,150.4134,150.4134,20183.0
2021-01-07 11:30:00,161.75,162.23,161.6,161.85,12317.0,150.4041,150.8505,150.2647,150.4971,12317.0
2021-01-07 12:00:00,161.78,162.03,161.5,161.99,17466.0,150.432,150.6645,150.1717,150.6273,17466.0
2021-01-07 12:30:00,161.97,162.82,161.83,162.82,13407.0,150.6087,151.3991,150.4785,151.3991,13407.0
2021-01-07 13:00:00,162.93,163.06,162.22,162.25,7855.0,151.5014,151.6222,150.8412,150.8691,7855.0
2021-01-07 13:30:00,162.55,162.6,162.2,162.22,7769.0,151.148,151.1945,150.8226,150.8412,7769.0
2021-01-07 14:00:00,162.58,162.58,161.72,161.72,8938.0,151.1759,151.1759,150.3762,150.3762,8938.0
2021-01-07 14:30:00,161.63,162.6,161.62,162.6,13377.0,150.2925,151.1945,150.2832,151.1945,13377.0
2021-01-07 15:00:00,162.55,162.77,161.93,162.01,11078.0,151.148,151.3526,150.5715,150.6459,11078.0
2021-01-07 15:30:00,161.87,163.27,161.82,163.02,82884.0,150.5157,151.8175,150.4692,151.585,82884.0
2021-01-08 09:30:00,163.28,163.82,162.84,163.39,18632.0,151.8268,152.3289,151.4177,151.9291,18632.0
2021-01-08 10:00:00,163.35,163.64,162.52,162.53,11216.0,151.8919,152.1616,151.1201,151.1294,11216.0
2021-01-08 10:30:00,162.49,163.07,162.16,162.72,11996.0,151.0922,151.6315,150.7854,151.3061,11996.0
2021-01-08 11:00:00,162.62,162.78,161.15,161.15,8802.0,151.2131,151.3619,149.8462,149.8462,8802.0
2021-01-08 11:30:00,161.25,161.25,160.68,160.97,4961.0,149.9392,149.9392,149.4092,149.6788,4961.0
2021-01-08 12:00:00,161.04,161.3,160.7,160.89,5081.0,149.7439,149.9857,149.4278,149.6045,5081.0
2021-01-08 12:30:00,160.9,161.07,159.5,159.55,46397.0,149.6138,149.7718,148.312,148.3584,46397.0
2021-01-08 13:00:00,159.6,159.61,157.49,157.57,20404.0,148.4049,148.4142,146.4429,146.5173,20404.0
2021-01-08 13:30:00,157.38,157.48,155.55,155.56,29892.0,146.3407,146.4336,144.639,144.6483,29892.0
2021-01-08 14:00:00,155.6,156.5,155.6,156.25,34455.0,144.6855,145.5224,144.6855,145.2899,34455.0
2021-01-08 14:30:00,156.31,157.21,156.13,156.69,22912.0,145.3457,146.1826,145.1783,145.6991,22912.0
2021-01-08 15:00:00,156.66,157.26,156.24,156.24,37209.0,145.6712,146.2291,145.2806,145.2806,37209.0
2021-01-08 15:30:00,156.22,156.95,156.11,156.89,141165.0,145.262,145.9408,145.1597,145.885,141165.0
2021-01-11 09:30:00,155.4,160.03,155.4,159.46,24161.0,144.4995,148.8048,144.4995,148.2748,24161.0
2021-01-11 10:00:00,159.21,161.16,159.21,161.07,30242.0,148.0423,149.8555,148.0423,149.7718,30242.0
2021-01-11 10:30:00,160.98,162.44,160.79,162.41,30568.0,149.6881,151.0457,149.5115,151.0178,30568.0
2021-01-11 11:00:00,162.3,162.54,161.51,161.94,27285.0,150.9156,151.1387,150.181,150.5808,27285.0
2021-01-11 11:30:00,161.95,162.45,161.41,162.45,19686.0,150.5901,151.055,150.088,151.055,19686.0
2021-01-11 12:00:00,162.51,162.68,161.78,162.57,17903.0,151.1108,151.2689,150.432,151.1666,17903.0
2021-01-11 12:30:00,162.41,162.7,161.79,162.06,13168.0,151.0178,151.2875,150.4413,150.6924,13168.0
2021-01-11 13:00:00,162.03,162.45,161.45,161.5,15714.0,150.6645,151.055,150.1252,150.1717,15714.0
2021-01-11 13:30:00,161.62,161.9,161.0,161.86,12384.0,150.2832,150.5436,149.7067,150.5064,12384.0
2021-01-11 14:00:00,161.86,162.38,161.12,161.12,18991.0,150.5064,150.9899,149.8183,149.8183,18991.0
2021-01-11 14:30:00,161.11,161.95,161.05,161.86,12918.0,149.809,150.5901,149.7532,150.5064,12918.0
2021-01-11 15:00:00,162.0,162.24,161.51,161.57,21063.0,150.6366,150.8598,150.181,150.2368,21063.0
2021-01-11 15:30:00,161.49,161.96,161.09,161.34,85497.0,150.1624,150.5994,149.7904,150.0229,85497.0
2021-01-12 09:30:00,161.46,162.99,160.79,162.85,18273.0,150.1345,151.5572,149.5115,151.427,18273.0
2021-01-12 10:00:00,162.81,163.71,162.36,163.2,13860.0,151.3898,152.2266,150.9713,151.7524,13860.0
2021-01-12 10:30:00,163.17,163.3,162.62,163.18,21373.0,151.7245,151.8454,151.2131,151.7338,21373.0
2021-01-12 11:00:00,163.11,163.52,162.92,163.3,7298.0,151.6687,152.05,151.4921,151.8454,7298.0
2021-01-12 11:30:00,163.18,163.44,162.74,163.36,9830.0,151.7338,151.9756,151.3247,151.9012,9830.0
2021-01-12 12:00:00,163.36,163.45,162.84,163.41,6103.0,151.9012,151.9849,151.4177,151.9477,6103.0
2021-01-12 12:30:00,163.22,163.5,162.94,163.26,6823.0,151.771,152.0314,151.5107,151.8082,6823.0
2021-01-12 13:00:00,163.26,163.38,162.91,163.2,8696.0,151.8082,151.9198,151.4828,151.7524,8696.0
2021-01-12 13:30:00,163.1,163.6,163.0,163.1,6569.0,151.6594,152.1244,151.5664,151.6594,6569.0
2021-01-12 14:00:00,163.1,163.56,162.92,163.37,10054.0,151.6594,152.0872,151.4921,151.9105,10054.0
2021-01-12 14:30:00,163.53,163.65,163.12,163.56,13277.0,152.0593,152.1709,151.678,152.0872,13277.0
2021-01-12 15:00:00,163.59,163.86,163.37,163.43,10283.0,152.1151,152.3661,151.9105,151.9663,10283.0
2021-01-12 15:30:00,163.46,164.11,163.0,163.43,109425.0,151.9942,152.5986,151.5664,151.9663,109425.0
2021-01-13 09:30:00,162.5,163.43,161.35,161.59,10970.0,151.1015,151.9663,150.0322,150.2554,10970.0
2021-01-13 10:00:00,161.57,162.49,160.51,162.48,14788.0,150.2368,151.0922,149.2511,151.0829,14788.0
2021-01-13 10:30:00,162.46,162.48,161.09,161.77,13516.0,151.0643,151.0829,149.7904,150.4227,13516.0
2021-01-13 11:00:00,161.69,161.8,161.35,161.69,16054.0,150.3483,150.4506,150.0322,150.3483,16054.0
2021-01-13 11:30:00,161.87,161.91,161.23,161.32,10350.0,150.5157,150.5529,149.9206,150.0043,10350.0
2021-01-13 12:00:00,161.31,161.52,161.02,161.37,10704.0,149.995,150.1903,149.7253,150.0508,10704.0
2021-01-13 12:30:00,161.28,162.45,161.28,162.35,10367.0,149.9671,151.055,149.9671,150.962,10367.0
2021-01-13 13:00:00,162.33,162.83,162.33,162.83,14817.0,150.9434,151.4084,150.9434,151.4084,14817.0
2021-01-13 13:30:00,162.79,163.41,162.73,163.38,21107.0,151.3712,151.9477,151.3154,151.9198,21107.0
2021-01-13 14:00:00,163.44,163.73,163.19,163.56,17690.0,151.9756,152.2452,151.7431,152.0872,17690.0
2021-01-13 14:30:00,163.52,163.55,162.59,162.71,17744.0,152.05,152.0779,151.1852,151.2968,17744.0
2021-01-13 15:00:00,162.7,162.95,162.58,162.59,18727.0,151.2875,151.52,151.1759,151.1852,18727.0
2021-01-13 15:30:00,162.59,163.39,162.39,162.87,140575.0,151.1852,151.9291,150.9992,151.4456,140575.0
2021-01-14 09:30:00,163.28,163.28,161.42,163.0,15053.0,151.8268,151.8268,150.0973,151.5664,15053.0
2021-01-14 10:00:00,163.41,163.96,162.82,163.78,13499.0,151.9477,152.4591,151.3991,152.2917,13499.0
2021-01-14 10:30:00,163.67,163.91,163.14,163.52,15451.0,152.1895,152.4126,151.6966,152.05,15451.0
2021-01-14 11:00:00,163.62,163.74,163.05,163.61,11774.0,152.143,152.2545,151.6129,152.1337,11774.0
2021-01-14 11:30:00,163.59,164.01,163.5,163.75,10867.0,152.1151,152.5056,152.0314,152.2638,10867.0
2021-01-14 12:00:00,163.79,163.97,163.62,163.72,7740.0,152.301,152.4684,152.143,152.2359,7740.0
2021-01-14 12:30:00,163.65,163.81,163.51,163.51,13168.0,152.1709,152.3196,152.0407,152.0407,13168.0
2021-01-14 13:00:00,163.51,163.67,163.26,163.37,8179.0,152.0407,152.1895,151.8082,151.9105,8179.0
2021-01-14 13:30:00,163.36,163.62,163.21,163.21,9610.0,151.9012,152.143,151.7617,151.7617,9610.0
2021-01-14 14:00:00,163.17,163.73,163.17,163.64,11875.0,151.7245,152.2452,151.7245,152.1616,11875.0
2021-01-14 14:30:00,163.65,163.7,162.81,162.87,11888.0,152.1709,152.2173,151.3898,151.4456,11888.0
2021-01-14 15:00:00,162.91,162.99,162.55,162.8,13035.0,151.4828,151.5572,151.148,151.3805,13035.0
2021-01-14 15:30:00,162.75,162.93,161.49,161.79,59914.0,151.334,151.5014,150.1624,150.4413,59914.0
2021-01-15 09:30:00,160.95,160.95,159.1,159.93,37068.0,149.6602,149.6602,147.94,148.7118,37068.0
2021-01-15 10:00:00,159.97,160.08,158.77,158.91,13204.0,148.749,148.8513,147.6332,147.7633,13204.0
2021-01-15 10:30:00,158.95,159.57,158.95,159.56,8123.0,147.8005,148.377,147.8005,148.3677,8123.0
2021-01-15 11:00:00,159.79,159.79,158.43,159.02,18364.0,148.5816,148.5816,147.317,147.8656,18364.0
2021-01-15 11:30:00,159.19,159.66,158.91,159.38,4387.0,148.0237,148.4607,147.7633,148.2004,4387.0
2021-01-15 12:00:00,159.3,159.75,159.2,159.67,4585.0,148.126,148.5444,148.033,148.47,4585.0
2021-01-15 12:30:00,159.72,160.7,159.72,160.66,9540.0,148.5165,149.4278,148.5165,149.3906,9540.0
2021-01-15 13:00:00,160.72,160.77,160.23,160.54,17045.0,149.4464,149.4929,148.9907,149.279,17045.0
2021-01-15 13:30:00,160.41,160.62,159.91,160.05,8971.0,149.1581,149.3534,148.6932,148.8234,8971.0
2021-01-15 14:00:00,160.28,160.41,160.14,160.31,19566.0,149.0372,149.1581,148.9071,149.0651,19566.0
2021-01-15 14:30:00,160.36,160.62,160.06,160.16,26328.0,149.1116,149.3534,148.8327,148.9257,26328.0
2021-01-15 15:00:00,160.08,160.34,159.82,160.09,20644.0,148.8513,149.093,148.6095,148.8606,20644.0
2021-01-15 15:30:00,159.95,160.0,159.11,159.47,48520.0,148.7304,148.7769,147.9493,148.2841,48520.0
2021-01-19 09:30:00,161.36,162.12,158.78,159.4,11998.0,150.0415,150.7482,147.6425,148.219,11998.0
2021-01-19 10:00:00,159.26,159.48,158.91,159.16,21290.0,148.0888,148.2934,147.7633,147.9958,21290.0
2021-01-19 10:30:00,159.31,160.26,159.27,160.07,22549.0,148.1353,149.0186,148.0981,148.842,22549.0
2021-01-19 11:00:00,160.13,160.35,159.57,159.77,9599.0,148.8978,149.1023,148.377,148.563,9599.0
2021-01-19 11:30:00,159.84,159.87,158.92,159.01,11326.0,148.6281,148.656,147.7726,147.8563,11326.0
2021-01-19 12:00:00,159.08,159.87,158.99,159.27,13645.0,147.9214,148.656,147.8377,148.0981,13645.0
2021-01-19 12:30:00,159.37,160.04,159.17,159.82,9470.0,148.1911,148.8141,148.0051,148.6095,9470.0
2021-01-19 13:00:00,159.86,160.87,159.86,160.72,8489.0,148.6467,149.5859,148.6467,149.4464,8489.0
2021-01-19 13:30:00,160.69,160.95,160.49,160.5,6459.0,149.4185,149.6602,149.2325,149.2418,6459.0
2021-01-19 14:00:00,160.39,160.59,160.15,160.39,5902.0,149.1395,149.3255,148.9164,149.1395,5902.0
2021-01-19 14:30:00,160.47,160.65,160.18,160.37,7944.0,149.2139,149.3813,148.9443,149.1209,7944.0
2021-01-19 15:00:00,160.31,160.41,160.26,160.37,5921.0,149.0651,149.1581,149.0186,149.1209,5921.0
2021-01-19 15:30:00,160.34,160.34,159.7,159.76,39110.0,149.093,149.093,148.4979,148.5537,39110.0
2021-01-20 09:30:00,160.16,161.0,159.06,160.25,9440.0,148.9257,149.7067,147.9028,149.0093,9440.0
2021-01-20 10:00:00,160.49,161.11,159.92,160.89,8304.0,149.2325,149.809,148.7025,149.6045,8304.0
2021-01-20 10:30:00,160.56,160.99,160.34,160.89,8702.0,149.2976,149.6974,149.093,149.6045,8702.0
2021-01-20 11:00:00,160.98,161.1,160.2,160.24,6872.0,149.6881,149.7997,148.9629,149.0,6872.0
2021-01-20 11:30:00,160.12,160.87,160.01,160.84,7635.0,148.8885,149.5859,148.7862,149.558,7635.0
2021-01-20 12:00:00,160.95,161.1,160.81,160.99,4384.0,149.6602,149.7997,149.5301,149.6974,4384.0
2021-01-20 12:30:00,160.97,160.99,160.68,160.82,4872.0,149.6788,149.6974,149.4092,149.5394,4872.0
2021-01-20 13:00:00,160.91,161.19,160.84,161.08,5143.0,149.6231,149.8834,149.558,149.7811,5143.0
2021-01-20 13:30:00,161.12,161.53,160.84,161.09,16120.0,149.8183,150.1996,149.558,149.7904,16120.0
2021-01-20 14:00:00,161.06,161.19,160.02,160.15,21694.0,149.7625,149.8834,148.7955,148.9164,21694.0
2021-01-20 14:30:00,160.06,160.43,159.49,159.52,30757.0,148.8327,149.1767,148.3027,148.3306,30757.0
2021-01-20 15:00:00,159.52,159.9,159.46,159.72,21225.0,148.3306,148.6839,148.2748,148.5165,21225.0
2021-01-20 15:30:00,159.71,160.02,159.39,159.39,91466.0,148.5072,148.7955,148.2097,148.2097,91466.0
2021-01-21 09:30:00,159.78,160.86,158.38,160.58,16554.0,148.5723,149.5766,147.2705,149.3162,16554.0
2021-01-21 10:00:00,160.31,160.54,159.21,159.47,9161.0,149.0651,149.279,148.0423,148.2841,9161.0
2021-01-21 10:30:00,159.44,159.66,159.0,159.66,5664.0,148.2562,148.4607,147.847,148.4607,5664.0
2021-01-21 11:00:00,159.75,159.75,158.38,158.63,12082.0,148.5444,148.5444,147.2705,147.503,12082.0
2021-01-21 11:30:00,158.56,159.17,158.28,159.12,5620.0,147.4379,148.0051,147.1775,147.9586,5620.0
2021-01-21 12:00:00,159.05,159.46,158.87,159.15,4943.0,147.8935,148.2748,147.7261,147.9865,4943.0
2021-01-21 12:30:00,159.08,159.24,158.8,158.82,4718.0,147.9214,148.0702,147.6611,147.6797,4718.0
2021-01-21 13:00:00,158.81,159.48,158.81,159.48,5096.0,147.6704,148.2934,147.6704,148.2934,5096.0
2021-01-21 13:30:00,159.39,160.44,159.39,160.42,6808.0,148.2097,149.186,148.2097,149.1674,6808.0
2021-01-21 14:00:00,160.42,160.72,160.25,160.6,7712.0,149.1674,149.4464,149.0093,149.3348,7712.0
2021-01-21 14:30:00,160.61,160.7,160.48,160.54,8304.0,149.3441,149.4278,149.2232,149.279,8304.0
2021-01-21 15:00:00,160.61,160.61,160.02,160.02,9525.0,149.3441,149.3441,148.7955,148.7955,9525.0
2021-01-21 15:30:00,159.83,160.23,159.76,159.77,34780.0,148.6188,148.9907,148.5537,148.563,34780.0
2021-01-22 09:30:00,159.32,159.69,157.19,158.76,15291.0,148.1446,148.4886,146.164,147.6239,15291.0
2021-01-22 10:00:00,158.98,159.29,157.42,157.57,9775.0,147.8284,148.1167,146.3779,146.5173,9775.0
2021-01-22 10:30:00,157.79,158.04,157.22,157.5,12073.0,146.7219,146.9544,146.1919,146.4522,12073.0
2021-01-22 11:00:00,157.55,158.41,157.44,157.44,7162.0,146.4987,147.2984,146.3965,146.3965,7162.0
2021-01-22 11:30:00,157.29,157.95,157.17,157.65,17743.0,146.257,146.8707,146.1454,146.5917,17743.0
2021-01-22 12:00:00,157.69,157.85,157.54,157.54,10912.0,146.6289,146.7777,146.4894,146.4894,10912.0
2021-01-22 12:30:00,157.47,158.07,157.36,157.69,14756.0,146.4243,146.9823,146.3221,146.6289,14756.0
2021-01-22 13:00:00,157.71,157.77,157.35,157.4,8652.0,146.6475,146.7033,146.3128,146.3593,8652.0
2021-01-22 13:30:00,157.36,157.36,156.8,156.86,10643.0,146.3221,146.3221,145.8013,145.8571,10643.0
2021-01-22 14:00:00,156.83,156.87,156.49,156.59,11241.0,145.8292,145.8664,145.5131,145.6061,11241.0
2021-01-22 14:30:00,156.56,156.8,156.5,156.73,13352.0,145.5782,145.8013,145.5224,145.7363,13352.0
2021-01-22 15:00:00,156.68,156.97,156.52,156.97,17386.0,145.6898,145.9594,145.541,145.9594,17386.0
2021-01-22 15:30:00,156.95,157.56,156.61,156.68,95781.0,145.9408,146.508,145.6247,145.6898,95781.0
2021-01-25 09:30:00,155.98,156.86,155.18,155.22,19280.0,145.0389,145.8571,144.295,144.3322,19280.0
2021-01-25 10:00:00,155.08,156.37,155.02,156.37,14617.0,144.202,145.4015,144.1462,145.4015,14617.0
2021-01-25 10:30:00,156.35,156.45,154.41,154.41,12719.0,145.3829,145.4759,143.579,143.579,12719.0
2021-01-25 11:00:00,154.13,154.44,153.56,153.79,12238.0,143.3186,143.6069,142.7886,143.0025,12238.0
2021-01-25 11:30:00,153.65,154.59,153.6,154.59,6912.0,142.8723,143.7464,142.8258,143.7464,6912.0
2021-01-25 12:00:00,154.71,154.72,153.68,153.74,8172.0,143.8579,143.8672,142.9002,142.956,8172.0
2021-01-25 12:30:00,153.68,154.61,153.64,154.29,7276.0,142.9002,143.765,142.863,143.4674,7276.0
2021-01-25 13:00:00,154.32,155.27,154.32,155.03,10993.0,143.4953,144.3787,143.4953,144.1555,10993.0
2021-01-25 13:30:00,155.09,155.71,155.08,155.43,12457.0,144.2113,144.7878,144.202,144.5274,12457.0
2021-01-25 14:00:00,155.45,155.65,154.66,155.0,7868.0,144.546,144.732,143.8115,144.1276,7868.0
2021-01-25 14:30:00,154.98,155.12,154.72,154.85,9094.0,144.109,144.2392,143.8672,143.9881,9094.0
2021-01-25 15:00:00,154.86,155.58,154.74,155.58,16868.0,143.9974,144.6669,143.8858,144.6669,16868.0
2021-01-25 15:30:00,155.59,156.01,155.44,155.91,74553.0,144.6762,145.0668,144.5367,144.9738,74553.0
2021-01-26 09:30:00,156.87,157.35,155.43,155.43,9809.0,145.8664,146.3128,144.5274,144.5274,9809.0
2021-01-26 10:00:00,155.63,156.64,155.22,156.47,7615.0,144.7134,145.6526,144.3322,145.4945,7615.0
2021-01-26 10:30:00,156.41,156.43,155.17,155.21,3996.0,145.4387,145.4573,144.2857,144.3229,3996.0
2021-01-26 11:00:00,155.37,156.01,154.95,156.01,6122.0,144.4717,145.0668,144.0811,145.0668,6122.0
2021-01-26 11:30:00,155.95,156.09,155.46,155.51,3196.0,145.011,145.1411,144.5553,144.6018,3196.0
2021-01-26 12:00:00,155.57,155.86,155.2,155.65,4394.0,144.6576,144.9273,144.3136,144.732,4394.0
2021-01-26 12:30:00,155.74,156.03,155.63,155.89,4046.0,144.8157,145.0854,144.7134,144.9552,4046.0
2021-01-26 13:00:00,155.74,156.01,155.44,155.72,3178.0,144.8157,145.0668,144.5367,144.7971,3178.0
2021-01-26 13:30:00,155.78,156.26,155.77,156.02,5136.0,144.8529,145.2992,144.8436,145.0761,5136.0
2021-01-26 14:00:00,156.0,156.72,155.94,156.49,11544.0,145.0575,145.727,145.0017,145.5131,11544.0
2021-01-26 14:30:00,156.63,156.63,156.16,156.42,9446.0,145.6433,145.6433,145.2062,145.448,9446.0
2021-01-26 15:00:00,156.4,156.67,156.13,156.33,12998.0,145.4294,145.6805,145.1783,145.3643,12998.0
2021-01-26 15:30:00,156.17,156.17,155.0,155.34,52013.0,145.2155,145.2155,144.1276,144.4438,52013.0
2021-01-27 09:30:00,151.85,152.16,149.14,150.09,20897.0,141.1986,141.4868,138.6787,139.562,20897.0
2021-01-27 10:00:00,150.09,151.86,149.66,151.0,13148.0,139.562,141.2079,139.1622,140.4082,13148.0
2021-01-27 10:30:00,151.22,152.18,150.52,151.42,21767.0,140.6128,141.5054,139.9619,140.7987,21767.0
2021-01-27 11:00:00,151.37,151.37,150.56,150.65,8329.0,140.7522,140.7522,139.999,140.0827,8329.0
2021-01-27 11:30:00,150.57,150.84,149.71,149.71,25242.0,140.0083,140.2594,139.2087,139.2087,25242.0
2021-01-27 12:00:00,149.89,150.37,149.55,150.07,6741.0,139.376,139.8224,139.0599,139.5434,6741.0
2021-01-27 12:30:00,149.95,150.58,149.69,150.21,9301.0,139.4318,140.0176,139.1901,139.6736,9301.0
2021-01-27 13:00:00,150.19,150.52,150.11,150.36,12162.0,139.655,139.9619,139.5806,139.8131,12162.0
2021-01-27 13:30:00,150.26,150.35,149.72,149.72,6810.0,139.7201,139.8038,139.218,139.218,6810.0
2021-01-27 14:00:00,149.65,149.83,148.64,148.78,11073.0,139.1529,139.3203,138.2137,138.3439,11073.0
2021-01-27 14:30:00,148.9,149.04,147.43,147.65,16931.0,138.4555,138.5857,137.0886,137.2932,16931.0
2021-01-27 15:00:00,147.69,148.99,147.62,148.1,19335.0,137.3304,138.5392,137.2653,137.7116,19335.0
2021-01-27 15:30:00,148.29,148.92,147.4,148.75,52716.0,137.8883,138.4741,137.0607,138.316,52716.0
2021-01-28 09:30:00,151.17,152.87,150.02,152.31,15683.0,140.5663,142.147,139.4969,141.6263,15683.0
2021-01-28 10:00:00,152.67,154.37,152.65,153.31,29905.0,141.961,143.5418,141.9424,142.5561,29905.0
2021-01-28 10:30:00,153.38,154.88,153.38,154.58,13202.0,142.6212,144.016,142.6212,143.7371,13202.0
2021-01-28 11:00:00,154.48,155.45,153.82,153.82,9537.0,143.6441,144.546,143.0304,143.0304,9537.0
2021-01-28 11:30:00,153.91,154.9,153.57,154.84,8214.0,143.1141,144.0346,142.7979,143.9788,8214.0
2021-01-28 12:00:00,154.93,155.02,154.44,154.59,6304.0,144.0625,144.1462,143.6069,143.7464,6304.0
2021-01-28 12:30:00,154.6,155.07,154.58,154.79,4532.0,143.7557,144.1927,143.7371,143.9323,4532.0
2021-01-28 13:00:00,154.94,155.14,154.56,154.8,6149.0,144.0718,144.2578,143.7185,143.9416,6149.0
2021-01-28 13:30:00,155.02,156.1,154.96,155.31,13541.0,144.1462,145.1504,144.0904,144.4159,13541.0
2021-01-28 14:00:00,155.3,155.5,154.22,154.4,10679.0,144.4066,144.5925,143.4023,143.5697,10679.0
2021-01-28 14:30:00,154.42,155.17,154.34,154.98,6217.0,143.5883,144.2857,143.5139,144.109,6217.0
2021-01-28 15:00:00,155.02,155.06,154.69,154.89,13176.0,144.1462,144.1834,143.8393,144.0253,13176.0
2021-01-28 15:30:00,154.84,155.03,153.98,154.32,51736.0,143.9788,144.1555,143.1792,143.4953,51736.0
2021-01-29 09:30:00,153.08,153.56,151.94,152.93,11076.0,142.3423,142.7886,141.2822,142.2028,11076.0
2021-01-29 10:00:00,153.41,153.82,152.61,153.55,8258.0,142.6491,143.0304,141.9053,142.7793,8258.0
2021-01-29 10:30:00,153.66,153.77,152.41,152.76,8514.0,142.8816,142.9839,141.7193,142.0447,8514.0
2021-01-29 11:00:00,152.81,152.97,152.09,152.56,5168.0,142.0912,142.24,141.4217,141.8588,5168.0
2021-01-29 11:30:00,152.55,152.6,151.59,151.91,7752.0,141.8495,141.896,140.9568,141.2544,7752.0
2021-01-29 12:00:00,152.01,152.48,151.61,151.72,10906.0,141.3473,141.7844,140.9754,141.0777,10906.0
2021-01-29 12:30:00,151.69,151.71,150.59,151.31,14498.0,141.0498,141.0684,140.0269,140.6964,14498.0
2021-01-29 13:00:00,151.2,151.24,150.33,151.24,17505.0,140.5942,140.6313,139.7852,140.6313,17505.0
2021-01-29 13:30:00,151.55,151.99,151.31,151.41,7633.0,140.9196,141.3287,140.6964,140.7894,7633.0
2021-01-29 14:00:00,151.31,152.11,151.15,151.79,17530.0,140.6964,141.4403,140.5477,141.1428,17530.0
2021-01-29 14:30:00,151.66,151.81,151.16,151.58,12763.0,141.0219,141.1614,140.557,140.9475,12763.0
2021-01-29 15:00:00,151.63,152.14,151.38,151.9,36078.0,140.994,141.4682,140.7615,141.2451,36078.0
2021-01-29 15:30:00,151.82,152.23,150.8,150.93,63805.0,141.1707,141.5519,140.2222,140.3431,63805.0
2021-02-01 09:30:00,153.32,153.36,151.8,152.17,16570.0,142.5654,142.6026,141.1521,141.4961,16570.0
2021-02-01 10:00:00,152.0,152.01,151.18,151.24,12062.0,141.338,141.3473,140.5756,140.6313,12062.0
2021-02-01 10:30:00,151.2,151.25,149.44,149.61,20437.0,140.5942,140.6406,138.9576,139.1157,20437.0
2021-02-01 11:00:00,149.6,150.94,149.43,150.85,12587.0,139.1064,140.3524,138.9483,140.2687,12587.0
2021-02-01 11:30:00,150.83,152.57,150.82,152.27,9428.0,140.2501,141.8681,140.2408,141.5891,9428.0
2021-02-01 12:00:00,152.27,152.49,151.33,151.47,6801.0,141.5891,141.7937,140.715,140.8452,6801.0
2021-02-01 12:30:00,151.53,152.05,151.38,151.88,6584.0,140.901,141.3845,140.7615,141.2265,6584.0
2021-02-01 13:00:00,151.72,152.15,151.72,152.15,5190.0,141.0777,141.4775,141.0777,141.4775,5190.0
2021-02-01 13:30:00,152.12,152.5,152.05,152.49,7048.0,141.4496,141.803,141.3845,141.7937,7048.0
2021-02-01 14:00:00,152.56,153.56,152.41,153.56,8032.0,141.8588,142.7886,141.7193,142.7886,8032.0
2021-02-01 14:30:00,153.48,153.75,153.36,153.7,10375.0,142.7142,142.9653,142.6026,142.9188,10375.0
2021-02-01 15:00:00,153.69,153.76,153.08,153.17,23657.0,142.9095,142.9746,142.3423,142.426,23657.0
2021-02-01 15:30:00,153.13,153.75,152.96,152.97,82480.0,142.3888,142.9653,142.2307,142.24,82480.0
2021-02-02 09:30:00,154.95,154.95,152.6,153.44,18261.0,144.0811,144.0811,141.896,142.677,18261.0
2021-02-02 10:00:00,153.71,154.76,153.48,154.64,13735.0,142.9281,143.9044,142.7142,143.7929,13735.0
2021-02-02 10:30:00,154.53,154.91,153.94,154.75,12137.0,143.6906,144.0439,143.142,143.8951,12137.0
2021-02-02 11:00:00,154.88,156.53,154.88,156.53,12948.0,144.016,145.5503,144.016,145.5503,12948.0
2021-02-02 11:30:00,156.63,156.74,156.15,156.22,10050.0,145.6433,145.7456,145.1969,145.262,10050.0
2021-02-02 12:00:00,156.32,156.44,155.79,155.97,12513.0,145.355,145.4666,144.8622,145.0296,12513.0
2021-02-02 12:30:00,156.01,156.9,155.75,156.9,17337.0,145.0668,145.8943,144.825,145.8943,17337.0
2021-02-02 13:00:00,156.96,157.19,156.62,156.63,25652.0,145.9501,146.164,145.634,145.6433,25652.0
2021-02-02 13:30:00,156.73,157.07,156.44,156.44,17604.0,145.7363,146.0524,145.4666,145.4666,17604.0
2021-02-02 14:00:00,156.53,156.53,156.04,156.14,8966.0,145.5503,145.5503,145.0947,145.1876,8966.0
2021-02-02 14:30:00,156.15,156.61,156.14,156.53,14748.0,145.1969,145.6247,145.1876,145.5503,14748.0
2021-02-02 15:00:00,156.53,156.82,156.45,156.64,26637.0,145.5503,145.8199,145.4759,145.6526,26637.0
2021-02-02 15:30:00,156.65,156.92,155.94,155.94,80966.0,145.6619,145.9129,145.0017,145.0017,80966.0
2021-02-03 09:30:00,160.0,167.95,159.17,167.19,75914.0,148.7769,156.1692,148.0051,155.4625,75914.0
2021-02-03 10:00:00,167.38,167.38,163.1,163.46,33896.0,155.6392,155.6392,151.6594,151.9942,33896.0
2021-02-03 10:30:00,163.46,166.04,163.46,166.03,34906.0,151.9942,154.3932,151.9942,154.3839,34906.0
2021-02-03 11:00:00,165.82,166.2,164.92,165.81,27986.0,154.1886,154.542,153.3518,154.1793,27986.0
2021-02-03 11:30:00,165.69,166.27,165.03,165.67,16592.0,154.0678,154.6071,153.4541,154.0492,16592.0
2021-02-03 12:00:00,165.58,165.58,164.86,165.0,20997.0,153.9655,153.9655,153.296,153.4262,20997.0
2021-02-03 12:30:00,164.93,166.7,164.81,166.64,19290.0,153.3611,155.0069,153.2495,154.9511,19290.0
2021-02-03 13:00:00,166.56,167.0,165.96,166.61,18896.0,154.8767,155.2859,154.3188,154.9232,18896.0
2021-02-03 13:30:00,166.49,167.29,165.88,165.88,36191.0,154.8116,155.5555,154.2444,154.2444,36191.0
2021-02-03 14:00:00,166.17,166.6,165.0,165.0,13347.0,154.5141,154.9139,153.4262,153.4262,13347.0
2021-02-03 14:30:00,165.2,165.55,164.95,164.97,18140.0,153.6121,153.9376,153.3797,153.3983,18140.0
2021-02-03 15:00:00,164.94,165.7,164.52,165.58,43363.0,153.3704,154.0771,152.9798,153.9655,43363.0
2021-02-03 15:30:00,165.6,166.65,165.33,166.45,181367.0,153.9841,154.9604,153.733,154.7745,181367.0
2021-02-04 09:30:00,166.19,166.6,162.48,165.78,41281.0,154.5327,154.9139,151.0829,154.1514,41281.0
2021-02-04 10:00:00,165.75,167.35,165.43,167.35,26797.0,154.1236,155.6113,153.826,155.6113,26797.0
2021-02-04 10:30:00,167.19,167.92,166.67,167.35,21795.0,155.4625,156.1413,154.979,155.6113,21795.0
2021-02-04 11:00:00,167.41,168.14,166.93,167.92,29461.0,155.6671,156.3459,155.2208,156.1413,29461.0
2021-02-04 11:30:00,167.91,168.09,167.31,167.57,12968.0,156.132,156.2994,155.5741,155.8159,12968.0
2021-02-04 12:00:00,167.62,168.04,167.45,167.87,12103.0,155.8624,156.2529,155.7043,156.0948,12103.0
2021-02-04 12:30:00,167.94,168.31,167.75,167.95,14071.0,156.1599,156.504,155.9833,156.1692,14071.0
2021-02-04 13:00:00,168.02,168.13,167.17,167.27,15414.0,156.2343,156.3366,155.4439,155.5369,15414.0
2021-02-04 13:30:00,167.31,168.71,167.31,168.64,15355.0,155.5741,156.8759,155.5741,156.8108,15355.0
2021-02-04 14:00:00,168.64,168.99,168.56,168.95,18422.0,156.8108,157.1363,156.7364,157.0991,18422.0
2021-02-04 14:30:00,168.96,169.25,168.76,169.05,20309.0,157.1084,157.378,156.9224,157.1921,20309.0
2021-02-04 15:00:00,169.04,169.24,168.74,169.19,29945.0,157.1828,157.3687,156.9038,157.3223,29945.0
2021-02-04 15:30:00,169.22,169.94,168.92,169.61,149344.0,157.3502,158.0196,157.0712,157.7128,149344.0
2021-02-05 09:30:00,171.62,171.82,170.34,170.66,23148.0,159.5818,159.7678,158.3916,158.6891,23148.0
2021-02-05 10:00:00,170.54,170.81,169.63,170.81,35063.0,158.5776,158.8286,157.7314,158.8286,35063.0
2021-02-05 10:30:00,170.81,171.39,170.8,170.94,19045.0,158.8286,159.3679,158.8193,158.9495,19045.0
2021-02-05 11:00:00,170.88,171.17,170.64,171.17,14637.0,158.8937,159.1634,158.6705,159.1634,14637.0
2021-02-05 11:30:00,171.22,171.55,170.81,170.81,10679.0,159.2099,159.5167,158.8286,158.8286,10679.0
2021-02-05 12:00:00,170.65,171.05,170.41,170.41,16035.0,158.6798,159.0518,158.4567,158.4567,16035.0
2021-02-05 12:30:00,170.22,170.75,170.07,170.43,15897.0,158.28,158.7728,158.1405,158.4753,15897.0
2021-02-05 13:00:00,170.48,170.86,170.39,170.86,11276.0,158.5218,158.8751,158.4381,158.8751,11276.0
2021-02-05 13:30:00,170.8,171.51,170.76,171.17,14785.0,158.8193,159.4795,158.7821,159.1634,14785.0
2021-02-05 14:00:00,171.16,171.91,170.98,171.74,22496.0,159.1541,159.8515,158.9867,159.6934,22496.0
2021-02-05 14:30:00,171.65,172.15,171.37,171.51,10582.0,159.6097,160.0746,159.3493,159.4795,10582.0
2021-02-05 15:00:00,171.5,171.63,170.84,171.53,19989.0,159.4702,159.5911,158.8565,159.4981,19989.0
2021-02-05 15:30:00,171.57,173.17,171.52,173.09,124833.0,159.5353,161.0231,159.4888,160.9487,124833.0
2021-02-08 09:30:00,172.83,175.3,170.78,174.93,40523.0,160.7069,163.0037,158.8007,162.6596,40523.0
2021-02-08 10:00:00,175.02,175.58,174.79,175.05,19583.0,162.7433,163.264,162.5294,162.7712,19583.0
2021-02-08 10:30:00,175.11,175.25,174.24,174.52,18668.0,162.827,162.9572,162.018,162.2784,18668.0
2021-02-08 11:00:00,174.57,174.6,173.73,173.73,15779.0,162.3249,162.3528,161.5438,161.5438,15779.0
2021-02-08 11:30:00,173.61,173.64,172.75,172.94,26855.0,161.4322,161.4601,160.6325,160.8092,26855.0
2021-02-08 12:00:00,172.97,174.06,172.96,173.75,19113.0,160.8371,161.8507,160.8278,161.5624,19113.0
2021-02-08 12:30:00,173.72,174.72,173.58,174.64,13920.0,161.5345,162.4644,161.4043,162.39,13920.0
2021-02-08 13:00:00,174.72,174.92,174.25,174.49,12605.0,162.4644,162.6503,162.0273,162.2505,12605.0
2021-02-08 13:30:00,174.42,174.65,174.35,174.6,15273.0,162.1854,162.3993,162.1203,162.3528,15273.0
2021-02-08 14:00:00,174.69,174.95,174.33,174.4,7961.0,162.4365,162.6782,162.1017,162.1668,7961.0
2021-02-08 14:30:00,174.4,174.47,174.05,174.34,11005.0,162.1668,162.2319,161.8414,162.111,11005.0
2021-02-08 15:00:00,174.44,174.64,174.29,174.45,15707.0,162.204,162.39,162.0645,162.2133,15707.0
2021-02-08 15:30:00,174.45,175.32,174.39,175.14,89223.0,162.2133,163.0223,162.1575,162.8549,89223.0
2021-02-09 09:30:00,174.44,174.85,172.66,172.76,27297.0,162.204,162.5852,160.5489,160.6418,27297.0
2021-02-09 10:00:00,172.89,174.03,172.84,172.99,55931.0,160.7627,161.8228,160.7162,160.8557,55931.0
2021-02-09 10:30:00,172.81,172.82,172.1,172.37,9296.0,160.6883,160.6976,160.0281,160.2792,9296.0
2021-02-09 11:00:00,172.38,173.15,171.76,173.15,11993.0,160.2885,161.0045,159.712,161.0045,11993.0
2021-02-09 11:30:00,173.21,173.67,173.21,173.67,2804.0,161.0603,161.488,161.0603,161.488,2804.0
2021-02-09 12:00:00,173.4,174.09,173.4,173.72,54224.0,161.2369,161.8785,161.2369,161.5345,54224.0
2021-02-09 12:30:00,173.73,173.74,173.0,173.45,9943.0,161.5438,161.5531,160.865,161.2834,9943.0
2021-02-09 13:00:00,173.59,174.01,173.58,173.81,6037.0,161.4136,161.8042,161.4043,161.6182,6037.0
2021-02-09 13:30:00,173.8,173.97,172.34,172.34,9603.0,161.6089,161.767,160.2513,160.2513,9603.0
2021-02-09 14:00:00,172.28,172.7,171.71,171.77,18161.0,160.1955,160.586,159.6655,159.7213,18161.0
2021-02-09 14:30:00,171.85,172.41,171.69,172.2,12824.0,159.7957,160.3164,159.6469,160.1211,12824.0
2021-02-09 15:00:00,172.23,172.31,171.6,171.62,18031.0,160.149,160.2234,159.5632,159.5818,18031.0
2021-02-09 15:30:00,171.7,172.61,171.5,172.49,89118.0,159.6562,160.5024,159.4702,160.3908,89118.0
2021-02-10 09:30:00,174.53,174.53,172.96,173.7,62048.0,162.2877,162.2877,160.8278,161.5159,62048.0
2021-02-10 10:00:00,173.75,174.25,172.81,173.41,22825.0,161.5624,162.0273,160.6883,161.2462,22825.0
2021-02-10 10:30:00,173.57,174.12,172.78,174.1,15264.0,161.395,161.9064,160.6604,161.8878,15264.0
2021-02-10 11:00:00,174.1,176.04,174.09,175.83,16560.0,161.8878,163.6918,161.8785,163.4965,16560.0
2021-02-10 11:30:00,175.7,176.38,175.2,175.66,33784.0,163.3756,164.0079,162.9107,163.3384,33784.0
2021-02-10 12:00:00,175.62,175.62,173.96,174.87,9478.0,163.3012,163.3012,161.7577,162.6038,9478.0
2021-02-10 12:30:00,174.87,175.43,174.73,175.11,4821.0,162.6038,163.1246,162.4737,162.827,4821.0
2021-02-10 13:00:00,175.05,175.64,174.95,175.63,9170.0,162.7712,163.3198,162.6782,163.3105,9170.0
2021-02-10 13:30:00,175.52,175.55,174.67,174.67,14028.0,163.2082,163.2361,162.4179,162.4179,14028.0
2021-02-10 14:00:00,174.95,174.97,174.64,174.76,5625.0,162.6782,162.6968,162.39,162.5015,5625.0
2021-02-10 14:30:00,174.69,174.95,174.49,174.75,2971.0,162.4365,162.6782,162.2505,162.4923,2971.0
2021-02-10 15:00:00,174.9,175.03,174.45,174.53,8110.0,162.6317,162.7526,162.2133,162.2877,8110.0
2021-02-10 15:30:00,174.53,174.66,173.83,174.63,68336.0,162.2877,162.4086,161.6368,162.3807,68336.0
2021-02-11 09:30:00,174.17,174.58,172.2,172.21,11577.0,161.9529,162.3342,160.1211,160.1304,11577.0
2021-02-11 10:00:00,172.5,173.09,172.5,172.92,7915.0,160.4001,160.9487,160.4001,160.7906,7915.0
2021-02-11 10:30:00,173.02,173.19,171.99,172.23,7596.0,160.8836,161.0417,159.9259,160.149,7596.0
2021-02-11 11:00:00,172.2,172.45,171.39,171.39,9545.0,160.1211,160.3536,159.3679,159.3679,9545.0
2021-02-11 11:30:00,171.42,171.88,171.29,171.74,8698.0,159.3958,159.8236,159.275,159.6934,8698.0
2021-02-11 12:00:00,171.93,171.99,170.53,170.74,3152.0,159.8701,159.9259,158.5683,158.7635,3152.0
2021-02-11 12:30:00,170.87,171.78,170.87,171.78,3174.0,158.8844,159.7306,158.8844,159.7306,3174.0
2021-02-11 13:00:00,172.12,172.89,172.0,172.68,4866.0,160.0467,160.7627,159.9351,160.5675,4866.0
2021-02-11 13:30:00,172.53,173.27,172.42,172.49,5883.0,160.428,161.1161,160.3257,160.3908,5883.0
2021-02-11 14:00:00,172.39,172.97,172.21,172.92,11268.0,160.2978,160.8371,160.1304,160.7906,11268.0
2021-02-11 14:30:00,172.83,172.94,172.54,172.82,7139.0,160.7069,160.8092,160.4373,160.6976,7139.0
2021-02-11 15:00:00,172.88,172.99,172.42,172.49,23727.0,160.7534,160.8557,160.3257,160.3908,23727.0
2021-02-11 15:30:00,172.45,173.58,172.03,173.41,86841.0,160.3536,161.4043,159.963,161.2462,86841.0
2021-02-12 09:30:00,172.45,174.27,172.35,172.93,8771.0,160.3536,162.0459,160.2606,160.7999,8771.0
2021-02-12 10:00:00,172.96,175.22,172.95,175.1,8651.0,160.8278,162.9293,160.8185,162.8177,8651.0
2021-02-12 10:30:00,175.15,175.75,175.06,175.49,6087.0,162.8642,163.4221,162.7805,163.1803,6087.0
2021-02-12 11:00:00,175.36,175.48,174.92,175.32,4363.0,163.0595,163.171,162.6503,163.0223,4363.0
2021-02-12 11:30:00,175.65,175.87,175.36,175.44,2840.0,163.3291,163.5337,163.0595,163.1339,2840.0
2021-02-12 12:00:00,175.44,175.98,175.44,175.72,2996.0,163.1339,163.636,163.1339,163.3942,2996.0
2021-02-12 12:30:00,175.47,175.87,175.47,175.86,15887.0,163.1617,163.5337,163.1617,163.5244,15887.0
2021-02-12 13:00:00,175.93,175.97,175.39,175.63,5547.0,163.5895,163.6267,163.0874,163.3105,5547.0
2021-02-12 13:30:00,175.71,176.17,175.4,176.17,6128.0,163.3849,163.8126,163.0967,163.8126,6128.0
2021-02-12 14:00:00,176.06,176.13,175.87,176.07,9406.0,163.7104,163.7755,163.5337,163.7197,9406.0
2021-02-12 14:30:00,176.18,176.27,175.93,176.27,2553.0,163.8219,163.9056,163.5895,163.9056,2553.0
2021-02-12 15:00:00,176.24,176.85,176.17,176.49,10484.0,163.8777,164.4449,163.8126,164.1102,10484.0
2021-02-12 15:30:00,176.52,177.35,176.43,177.22,46848.0,164.1381,164.9099,164.0544,164.789,46848.0
2021-02-16 09:30:00,177.82,178.77,177.13,178.06,18376.0,165.3469,166.2303,164.7053,165.5701,18376.0
2021-02-16 10:00:00,178.04,179.14,177.97,179.11,15263.0,165.5515,166.5743,165.4864,166.5464,15263.0
2021-02-16 10:30:00,179.0,179.24,178.32,179.12,27482.0,166.4441,166.6673,165.8118,166.5557,27482.0
2021-02-16 11:00:00,178.95,179.14,177.4,177.57,34191.0,166.3976,166.5743,164.9564,165.1144,34191.0
2021-02-16 11:30:00,177.63,178.45,177.34,178.16,9956.0,165.1702,165.9327,164.9006,165.6631,9956.0
2021-02-16 12:00:00,178.11,178.94,178.11,178.48,17111.0,165.6166,166.3883,165.6166,165.9606,17111.0
2021-02-16 12:30:00,178.47,178.47,177.8,178.1,8803.0,165.9513,165.9513,165.3283,165.6073,8803.0
2021-02-16 13:00:00,178.09,178.5,178.02,178.5,6729.0,165.598,165.9792,165.5329,165.9792,6729.0
2021-02-16 13:30:00,178.43,178.73,178.26,178.28,8057.0,165.9141,166.1931,165.756,165.7746,8057.0
2021-02-16 14:00:00,178.39,178.6,178.24,178.33,8225.0,165.8769,166.0722,165.7374,165.8211,8225.0
2021-02-16 14:30:00,178.26,178.91,178.09,178.91,12305.0,165.756,166.3605,165.598,166.3605,12305.0
2021-02-16 15:00:00,178.86,178.89,178.43,178.66,14840.0,166.314,166.3419,165.9141,166.128,14840.0
2021-02-16 15:30:00,178.66,179.31,178.47,179.01,88006.0,166.128,166.7324,165.9513,166.4534,88006.0
2021-02-17 09:30:00,178.04,178.98,176.7,178.26,9685.0,165.5515,166.4255,164.3055,165.756,9685.0
2021-02-17 10:00:00,178.19,178.81,177.44,178.2,18563.0,165.691,166.2675,164.9936,165.7003,18563.0
2021-02-17 10:30:00,178.27,178.4,177.27,177.49,10395.0,165.7653,165.8862,164.8355,165.0401,10395.0
2021-02-17 11:00:00,177.38,177.41,176.35,176.5,3402.0,164.9378,164.9657,163.98,164.1195,3402.0
2021-02-17 11:30:00,176.56,177.69,176.45,177.64,7483.0,164.1753,165.226,164.073,165.1795,7483.0
2021-02-17 12:00:00,177.65,177.65,176.99,176.99,6656.0,165.1888,165.1888,164.5751,164.5751,6656.0
2021-02-17 12:30:00,176.85,176.85,176.23,176.23,6400.0,164.4449,164.4449,163.8684,163.8684,6400.0
2021-02-17 13:00:00,176.25,176.7,176.06,176.33,5624.0,163.887,164.3055,163.7104,163.9614,5624.0
2021-02-17 13:30:00,176.35,176.46,175.52,175.71,11729.0,163.98,164.0823,163.2082,163.3849,11729.0
2021-02-17 14:00:00,175.65,176.13,175.38,175.43,13243.0,163.3291,163.7755,163.0781,163.1246,13243.0
2021-02-17 14:30:00,175.48,175.99,175.1,175.87,13108.0,163.171,163.6453,162.8177,163.5337,13108.0
2021-02-17 15:00:00,175.86,175.99,175.41,175.79,16600.0,163.5244,163.6453,163.106,163.4593,16600.0
2021-02-17 15:30:00,175.72,175.92,175.24,175.47,57386.0,163.3942,163.5802,162.9479,163.1617,57386.0
2021-02-18 09:30:00,174.4,174.88,174.09,174.71,7992.0,162.1668,162.6131,161.8785,162.4551,7992.0
2021-02-18 10:00:00,174.48,175.57,172.27,172.83,34527.0,162.2412,163.2547,160.1862,160.7069,34527.0
2021-02-18 10:30:00,173.06,173.06,171.93,172.25,18022.0,160.9208,160.9208,159.8701,160.1676,18022.0
2021-02-18 11:00:00,172.28,172.7,171.84,172.14,16902.0,160.1955,160.586,159.7864,160.0653,16902.0
2021-02-18 11:30:00,172.0,172.48,171.89,172.2,11739.0,159.9351,160.3815,159.8329,160.1211,11739.0
2021-02-18 12:00:00,172.31,172.32,171.8,172.0,10444.0,160.2234,160.2327,159.7492,159.9351,10444.0
2021-02-18 12:30:00,172.0,172.15,171.8,171.91,8719.0,159.9351,160.0746,159.7492,159.8515,8719.0
2021-02-18 13:00:00,171.86,172.41,171.69,172.32,10788.0,159.805,160.3164,159.6469,160.2327,10788.0
2021-02-18 13:30:00,172.47,172.6,172.06,172.41,8619.0,160.3722,160.4931,159.9909,160.3164,8619.0
2021-02-18 14:00:00,172.49,173.34,172.48,173.33,10209.0,160.3908,161.1812,160.3815,161.1719,10209.0
2021-02-18 14:30:00,173.39,173.61,172.95,173.14,9582.0,161.2276,161.4322,160.8185,160.9952,9582.0
2021-02-18 15:00:00,173.11,173.61,173.03,173.1,18412.0,160.9673,161.4322,160.8929,160.958,18412.0
2021-02-18 15:30:00,173.1,173.47,172.48,172.56,65087.0,160.958,161.302,160.3815,160.4559,65087.0
2021-02-19 09:30:00,173.42,175.54,173.42,175.31,21342.0,161.2555,163.2268,161.2555,163.013,21342.0
2021-02-19 10:00:00,175.68,175.98,175.11,175.8,6109.0,163.357,163.636,162.827,163.4686,6109.0
2021-02-19 10:30:00,175.81,175.92,175.4,175.45,9987.0,163.4779,163.5802,163.0967,163.1432,9987.0
2021-02-19 11:00:00,175.51,175.58,174.75,175.16,9048.0,163.1989,163.264,162.4923,162.8735,9048.0
2021-02-19 11:30:00,175.19,175.83,174.96,175.4,26291.0,162.9014,163.4965,162.6875,163.0967,26291.0
2021-02-19 12:00:00,175.42,175.55,174.59,175.03,6187.0,163.1153,163.2361,162.3435,162.7526,6187.0
2021-02-19 12:30:00,175.1,175.61,175.1,175.18,7900.0,162.8177,163.2919,162.8177,162.8921,7900.0
2021-02-19 13:00:00,175.22,175.57,174.91,174.92,10139.0,162.9293,163.2547,162.641,162.6503,10139.0
2021-02-19 13:30:00,174.92,175.25,174.68,175.22,6127.0,162.6503,162.9572,162.4272,162.9293,6127.0
2021-02-19 14:00:00,175.06,175.06,174.46,174.5,9635.0,162.7805,162.7805,162.2226,162.2598,9635.0
2021-02-19 14:30:00,174.72,175.42,174.7,175.3,11522.0,162.4644,163.1153,162.4458,163.0037,11522.0
2021-02-19 15:00:00,175.25,176.5,175.18,176.5,28743.0,162.9572,164.1195,162.8921,164.1195,28743.0
2021-02-19 15:30:00,176.5,176.8,175.14,175.42,212214.0,164.1195,164.3985,162.8549,163.1153,212214.0
2021-02-22 09:30:00,173.74,173.85,171.83,172.92,14672.0,161.5531,161.6554,159.7771,160.7906,14672.0
2021-02-22 10:00:00,173.22,173.23,171.75,171.95,10810.0,161.0696,161.0789,159.7027,159.8887,10810.0
2021-02-22 10:30:00,171.9,173.33,171.44,173.25,33713.0,159.8422,161.1719,159.4144,161.0975,33713.0
2021-02-22 11:00:00,173.06,173.17,171.34,171.69,22329.0,160.9208,161.0231,159.3214,159.6469,22329.0
2021-02-22 11:30:00,171.7,171.87,171.47,171.84,18899.0,159.6562,159.8143,159.4423,159.7864,18899.0
2021-02-22 12:00:00,171.87,172.19,171.75,172.19,14705.0,159.8143,160.1118,159.7027,160.1118,14705.0
2021-02-22 12:30:00,172.17,172.5,171.86,172.1,15732.0,160.0932,160.4001,159.805,160.0281,15732.0
2021-02-22 13:00:00,172.15,172.15,171.36,171.57,15408.0,160.0746,160.0746,159.34,159.5353,15408.0
2021-02-22 13:30:00,171.69,172.71,171.69,172.42,17848.0,159.6469,160.5953,159.6469,160.3257,17848.0
2021-02-22 14:00:00,172.47,172.76,172.41,172.49,17847.0,160.3722,160.6418,160.3164,160.3908,17847.0
2021-02-22 14:30:00,172.49,172.66,172.16,172.31,23190.0,160.3908,160.5489,160.0839,160.2234,23190.0
2021-02-22 15:00:00,172.32,172.82,171.62,171.62,20109.0,160.2327,160.6976,159.5818,159.5818,20109.0
2021-02-22 15:30:00,171.63,172.33,171.55,172.3,71884.0,159.5911,160.242,159.5167,160.2141,71884.0
2021-02-23 09:30:00,171.89,171.89,168.92,168.92,15944.0,159.8329,159.8329,157.0712,157.0712,15944.0
2021-02-23 10:00:00,168.93,171.02,168.88,170.67,14542.0,157.0805,159.0239,157.034,158.6984,14542.0
2021-02-23 10:30:00,170.63,172.42,170.34,172.19,17648.0,158.6612,160.3257,158.3916,160.1118,17648.0
2021-02-23 11:00:00,172.3,172.61,171.55,171.64,14461.0,160.2141,160.5024,159.5167,159.6004,14461.0
2021-02-23 11:30:00,171.77,172.12,171.5,172.0,10708.0,159.7213,160.0467,159.4702,159.9351,10708.0
2021-02-23 12:00:00,172.1,172.63,171.99,172.53,11813.0,160.0281,160.521,159.9259,160.428,11813.0
2021-02-23 12:30:00,172.51,172.79,170.98,171.2,21038.0,160.4094,160.6697,158.9867,159.1913,21038.0
2021-02-23 13:00:00,171.35,172.62,171.24,172.24,18988.0,159.3307,160.5117,159.2285,160.1583,18988.0
2021-02-23 13:30:00,172.39,173.61,172.2,173.26,27933.0,160.2978,161.4322,160.1211,161.1068,27933.0
2021-02-23 14:00:00,173.19,174.34,173.01,174.03,28696.0,161.0417,162.111,160.8743,161.8228,28696.0
2021-02-23 14:30:00,174.07,174.89,173.66,174.55,30206.0,161.8599,162.6224,161.4787,162.3063,30206.0
2021-02-23 15:00:00,174.54,175.95,174.52,175.76,36363.0,162.297,163.6081,162.2784,163.4314,36363.0
2021-02-23 15:30:00,175.78,176.4,175.63,175.86,147388.0,163.45,164.0265,163.3105,163.5244,147388.0
2021-02-24 09:30:00,175.79,175.91,173.75,175.02,26282.0,163.4593,163.5709,161.5624,162.7433,26282.0
2021-02-24 10:00:00,175.25,176.36,175.1,176.1,20742.0,162.9572,163.9893,162.8177,163.7476,20742.0
2021-02-24 10:30:00,176.31,177.23,176.09,176.37,38034.0,163.9428,164.7983,163.7383,163.9986,38034.0
2021-02-24 11:00:00,176.45,176.66,175.21,176.26,25360.0,164.073,164.2683,162.92,163.8963,25360.0
2021-02-24 11:30:00,176.33,178.48,176.33,178.48,44042.0,163.9614,165.9606,163.9614,165.9606,44042.0
2021-02-24 12:00:00,178.37,180.12,178.36,180.09,41055.0,165.8583,167.4856,165.849,167.4577,41055.0
2021-02-24 12:30:00,180.15,181.28,180.08,180.68,58253.0,167.5135,168.5642,167.4484,168.0063,58253.0
2021-02-24 13:00:00,180.65,181.32,180.09,180.21,89930.0,167.9784,168.6014,167.4577,167.5693,89930.0
2021-02-24 13:30:00,180.15,181.11,179.68,180.99,29989.0,167.5135,168.4061,167.0764,168.2945,29989.0
2021-02-24 14:00:00,181.05,181.39,180.49,181.09,45777.0,168.3503,168.6665,167.8296,168.3875,45777.0
2021-02-24 14:30:00,181.16,181.33,180.58,180.7,25976.0,168.4526,168.6107,167.9133,168.0249,25976.0
2021-02-24 15:00:00,180.67,181.22,180.45,181.17,48008.0,167.997,168.5084,167.7924,168.4619,48008.0
2021-02-24 15:30:00,181.16,181.33,180.23,180.55,132072.0,168.4526,168.6107,167.5879,167.8854,132072.0
2021-02-25 09:30:00,179.54,181.14,179.54,181.14,24273.0,166.9463,168.434,166.9463,168.434,24273.0
2021-02-25 10:00:00,181.49,181.57,179.7,180.0,13879.0,168.7595,168.8339,167.095,167.374,13879.0
2021-02-25 10:30:00,180.16,180.63,179.86,180.39,14720.0,167.5228,167.9598,167.2438,167.7366,14720.0
2021-02-25 11:00:00,180.37,180.64,178.83,179.01,15801.0,167.718,167.9691,166.2861,166.4534,15801.0
2021-02-25 11:30:00,178.65,179.31,178.25,178.25,19334.0,166.1187,166.7324,165.7467,165.7467,19334.0
2021-02-25 12:00:00,178.14,179.68,178.03,179.05,13389.0,165.6445,167.0764,165.5422,166.4906,13389.0
2021-02-25 12:30:00,179.0,179.3,178.43,178.53,13901.0,166.4441,166.7231,165.9141,166.0071,13901.0
2021-02-25 13:00:00,178.41,179.51,177.89,179.39,12455.0,165.8955,166.9184,165.412,166.8068,12455.0
2021-02-25 13:30:00,179.2,179.57,178.73,179.14,12764.0,166.6301,166.9742,166.1931,166.5743,12764.0
2021-02-25 14:00:00,179.15,179.61,178.91,179.35,9602.0,166.5836,167.0113,166.3605,166.7696,9602.0
2021-02-25 14:30:00,179.29,179.61,178.76,179.27,16122.0,166.7138,167.0113,166.221,166.6952,16122.0
2021-02-25 15:00:00,179.12,179.43,178.57,178.62,39604.0,166.5557,166.844,166.0443,166.0908,39604.0
2021-02-25 15:30:00,178.62,179.65,178.25,179.07,125251.0,166.0908,167.0485,165.7467,166.5092,125251.0
2021-02-26 09:30:00,177.81,179.09,176.46,178.09,31854.0,165.3376,166.5278,164.0823,165.598,31854.0
2021-02-26 10:00:00,177.96,178.57,175.59,175.59,24652.0,165.4771,166.0443,163.2733,163.2733,24652.0
2021-02-26 10:30:00,175.56,177.62,175.55,177.15,17730.0,163.2454,165.1609,163.2361,164.7239,17730.0
2021-02-26 11:00:00,177.15,177.52,176.61,176.93,23470.0,164.7239,165.068,164.2218,164.5193,23470.0
2021-02-26 11:30:00,177.13,178.3,177.11,177.32,16667.0,164.7053,165.7932,164.6867,164.882,16667.0
2021-02-26 12:00:00,177.4,179.3,177.35,178.76,19651.0,164.9564,166.7231,164.9099,166.221,19651.0
2021-02-26 12:30:00,178.65,179.15,177.9,177.9,12054.0,166.1187,166.5836,165.4213,165.4213,12054.0
2021-02-26 13:00:00,178.0,179.69,177.7,179.48,47306.0,165.5143,167.0857,165.2353,166.8905,47306.0
2021-02-26 13:30:00,179.61,179.61,178.07,178.43,21264.0,167.0113,167.0113,165.5794,165.9141,21264.0
2021-02-26 14:00:00,178.4,178.68,177.23,177.46,21275.0,165.8862,166.1466,164.7983,165.0122,21275.0
2021-02-26 14:30:00,177.48,177.8,176.65,177.36,19678.0,165.0308,165.3283,164.259,164.9192,19678.0
2021-02-26 15:00:00,177.51,178.2,177.14,177.21,20947.0,165.0587,165.7003,164.7146,164.7797,20947.0
2021-02-26 15:30:00,177.11,177.45,175.21,175.21,110528.0,164.6867,165.0029,162.92,162.92,110528.0
2021-03-01 09:30:00,176.7,180.96,176.7,180.71,26231.0,164.3055,168.2667,164.3055,168.0342,26231.0
2021-03-01 10:00:00,180.59,181.2,180.08,180.49,11981.0,167.9226,168.4898,167.4484,167.8296,11981.0
2021-03-01 10:30:00,180.64,181.7,180.38,181.3,16021.0,167.9691,168.9547,167.7273,168.5828,16021.0
2021-03-01 11:00:00,181.35,181.35,180.32,180.69,9267.0,168.6293,168.6293,167.6715,168.0156,9267.0
2021-03-01 11:30:00,180.81,181.03,180.13,180.55,10205.0,168.1272,168.3317,167.4949,167.8854,10205.0
2021-03-01 12:00:00,180.61,181.03,180.49,180.57,9480.0,167.9412,168.3317,167.8296,167.904,9480.0
2021-03-01 12:30:00,180.59,180.83,180.3,180.35,4812.0,167.9226,168.1458,167.6529,167.6994,4812.0
2021-03-01 13:00:00,180.3,180.3,179.47,180.0,18044.0,167.6529,167.6529,166.8812,167.374,18044.0
2021-03-01 13:30:00,180.0,180.41,179.83,180.13,9137.0,167.374,167.7552,167.2159,167.4949,9137.0
2021-03-01 14:00:00,180.12,180.68,180.11,180.31,8935.0,167.4856,168.0063,167.4763,167.6622,8935.0
2021-03-01 14:30:00,180.32,180.72,179.37,179.42,13604.0,167.6715,168.0435,166.7882,166.8347,13604.0
2021-03-01 15:00:00,179.47,179.62,179.21,179.34,12670.0,166.8812,167.0206,166.6394,166.7603,12670.0
2021-03-01 15:30:00,179.61,179.74,178.06,178.39,81898.0,167.0113,167.1322,165.5701,165.8769,81898.0
2021-03-02 09:30:00,177.45,177.45,174.74,176.68,36664.0,165.5808,165.5808,163.0521,164.8623,36664.0
2021-03-02 10:00:00,176.52,176.77,175.37,175.38,14845.0,164.713,164.9463,163.6399,163.6493,14845.0
2021-03-02 10:30:00,175.19,176.51,175.19,176.38,10597.0,163.472,164.7037,163.472,164.5824,10597.0
2021-03-02 11:00:00,176.48,177.12,175.91,177.12,9416.0,164.6757,165.2729,164.1438,165.2729,9416.0
2021-03-02 11:30:00,177.0,177.14,176.14,177.12,7123.0,165.1609,165.2915,164.3584,165.2729,7123.0
2021-03-02 12:00:00,177.04,177.71,176.95,177.57,31275.0,165.1982,165.8234,165.1142,165.6928,31275.0
2021-03-02 12:30:00,177.51,178.03,177.28,177.97,6263.0,165.6368,166.122,165.4222,166.066,6263.0
2021-03-02 13:00:00,178.26,178.62,177.94,178.12,11328.0,166.3366,166.6725,166.038,166.206,11328.0
2021-03-02 13:30:00,178.3,178.85,178.17,178.2,15177.0,166.374,166.8872,166.2526,166.2806,15177.0
2021-03-02 14:00:00,178.23,178.34,177.54,177.83,7197.0,166.3086,166.4113,165.6648,165.9354,7197.0
2021-03-02 14:30:00,177.9,178.58,177.9,178.22,7703.0,166.0007,166.6352,166.0007,166.2993,7703.0
2021-03-02 15:00:00,178.23,178.7,177.89,177.97,9372.0,166.3086,166.7472,165.9914,166.066,9372.0
2021-03-02 15:30:00,177.93,178.1,176.5,177.01,88863.0,166.0287,166.1873,164.6943,165.1702,88863.0
2021-03-03 09:30:00,177.7,178.2,176.75,177.5,13032.0,165.8141,166.2806,164.9276,165.6275,13032.0
2021-03-03 10:00:00,177.33,179.08,177.12,178.92,10123.0,165.4688,167.1018,165.2729,166.9525,10123.0
2021-03-03 10:30:00,178.55,179.72,178.38,179.37,13097.0,166.6072,167.699,166.4486,167.3724,13097.0
2021-03-03 11:00:00,179.36,180.21,179.13,180.07,12999.0,167.363,168.1562,167.1484,168.0256,12999.0
2021-03-03 11:30:00,180.04,180.19,179.38,179.4,11556.0,167.9976,168.1375,167.3817,167.4004,11556.0
2021-03-03 12:00:00,179.44,179.61,179.0,179.21,10443.0,167.4377,167.5963,167.0271,167.2231,10443.0
2021-03-03 12:30:00,179.29,179.88,178.97,179.45,6422.0,167.2977,167.8483,166.9991,167.447,6422.0
2021-03-03 13:00:00,179.59,179.62,179.14,179.23,12849.0,167.5777,167.6057,167.1578,167.2417,12849.0
2021-03-03 13:30:00,179.15,179.63,178.68,178.93,9813.0,167.1671,167.615,166.7285,166.9618,9813.0
2021-03-03 14:00:00,178.89,179.31,178.83,179.24,7813.0,166.9245,167.3164,166.8685,167.2511,7813.0
2021-03-03 14:30:00,179.18,179.47,178.11,179.47,10037.0,167.1951,167.4657,166.1967,167.4657,10037.0
2021-03-03 15:00:00,179.42,179.55,178.56,178.71,13716.0,167.419,167.5403,166.6166,166.7565,13716.0
2021-03-03 15:30:00,178.59,179.08,178.05,178.42,124602.0,166.6446,167.1018,166.1407,166.4859,124602.0
2021-03-04 09:30:00,178.15,178.84,177.12,177.61,15294.0,166.234,166.8778,165.2729,165.7301,15294.0
2021-03-04 10:00:00,177.72,178.08,176.1,176.4,10421.0,165.8327,166.1687,164.3211,164.601,10421.0
2021-03-04 10:30:00,176.32,177.21,175.21,175.52,20849.0,164.5264,165.3569,163.4906,163.7799,20849.0
2021-03-04 11:00:00,175.56,176.29,175.52,175.62,14278.0,163.8172,164.4984,163.7799,163.8732,14278.0
2021-03-04 11:30:00,175.31,175.86,174.95,175.23,16337.0,163.5839,164.0972,163.248,163.5093,16337.0
2021-03-04 12:00:00,175.22,175.7,173.74,174.19,11997.0,163.5,163.9479,162.119,162.5389,11997.0
2021-03-04 12:30:00,174.29,174.29,171.9,171.91,9957.0,162.6322,162.6322,160.402,160.4114,9957.0
2021-03-04 13:00:00,172.12,172.88,170.42,171.49,15153.0,160.6073,161.3165,159.021,160.0195,15153.0
2021-03-04 13:30:00,171.31,171.31,168.47,168.67,16715.0,159.8515,159.8515,157.2015,157.3881,16715.0
2021-03-04 14:00:00,168.9,171.11,168.66,170.99,16221.0,157.6027,159.6649,157.3787,159.5529,16221.0
2021-03-04 14:30:00,170.97,172.03,170.3,171.88,15004.0,159.5342,160.5233,158.9091,160.3834,15004.0
2021-03-04 15:00:00,171.75,171.87,170.7,171.12,27099.0,160.2621,160.374,159.2823,159.6742,27099.0
2021-03-04 15:30:00,171.21,172.27,171.2,172.22,71784.0,159.7582,160.7473,159.7489,160.7006,71784.0
2021-03-05 09:30:00,174.93,175.26,171.42,171.85,21915.0,163.2294,163.5373,159.9541,160.3554,21915.0
2021-03-05 10:00:00,172.1,173.07,171.25,171.36,20971.0,160.5887,161.4938,159.7955,159.8981,20971.0
2021-03-05 10:30:00,171.38,172.04,170.37,170.76,22471.0,159.9168,160.5327,158.9744,159.3383,22471.0
2021-03-05 11:00:00,170.3,170.96,168.72,169.26,10748.0,158.9091,159.5249,157.4347,157.9386,10748.0
2021-03-05 11:30:00,169.31,170.46,169.07,169.68,23288.0,157.9853,159.0583,157.7613,158.3305,23288.0
2021-03-05 12:00:00,169.9,171.38,169.7,171.32,13642.0,158.5358,159.9168,158.3492,159.8608,13642.0
2021-03-05 12:30:00,171.53,173.72,171.49,173.56,20732.0,160.0568,162.1003,160.0195,161.951,20732.0
2021-03-05 13:00:00,173.65,174.98,173.41,174.67,25054.0,162.035,163.276,161.811,162.9868,25054.0
2021-03-05 13:30:00,174.74,175.41,173.94,175.03,37945.0,163.0521,163.6773,162.3056,163.3227,37945.0
2021-03-05 14:00:00,175.07,175.44,174.14,175.28,19884.0,163.36,163.7052,162.4922,163.556,19884.0
2021-03-05 14:30:00,175.57,175.85,174.82,175.75,15816.0,163.8266,164.0878,163.1267,163.9945,15816.0
2021-03-05 15:00:00,175.55,176.86,175.33,176.3,39880.0,163.8079,165.0303,163.6026,164.5077,39880.0
2021-03-05 15:30:00,176.07,177.96,175.86,177.27,107842.0,164.2931,166.0567,164.0972,165.4128,107842.0
2021-03-08 09:30:00,177.64,181.23,176.84,179.94,42919.0,165.7581,169.108,165.0116,167.9043,42919.0
2021-03-08 10:00:00,179.97,181.53,179.96,181.36,13408.0,167.9322,169.3879,167.9229,169.2293,13408.0
2021-03-08 10:30:00,181.92,183.3,181.35,183.21,20245.0,169.7518,171.0395,169.2199,170.9555,20245.0
2021-03-08 11:00:00,183.53,184.92,182.65,184.58,29111.0,171.2541,172.5512,170.433,172.2339,29111.0
2021-03-08 11:30:00,184.75,184.85,183.32,184.03,32563.0,172.3925,172.4858,171.0582,171.7207,32563.0
2021-03-08 12:00:00,184.03,184.73,183.77,184.58,15965.0,171.7207,172.3739,171.4781,172.2339,15965.0
2021-03-08 12:30:00,184.66,185.52,184.54,185.02,16148.0,172.3085,173.111,172.1966,172.6445,16148.0
2021-03-08 13:00:00,185.03,185.82,184.77,185.04,27355.0,172.6538,173.391,172.4112,172.6631,27355.0
2021-03-08 13:30:00,184.91,185.09,182.58,182.71,60951.0,172.5418,172.7098,170.3677,170.489,60951.0
2021-03-08 14:00:00,182.72,183.69,182.45,182.95,25522.0,170.4983,171.4034,170.2464,170.7129,25522.0
2021-03-08 14:30:00,183.13,183.25,182.61,183.13,27798.0,170.8809,170.9929,170.3957,170.8809,27798.0
2021-03-08 15:00:00,183.13,183.18,181.88,183.14,35145.0,170.8809,170.9275,169.7145,170.8902,35145.0
2021-03-08 15:30:00,183.22,184.32,182.9,183.06,194692.0,170.9649,171.9913,170.6663,170.8156,194692.0
2021-03-09 09:30:00,183.08,185.42,182.54,183.75,27397.0,170.8342,173.0177,170.3303,171.4594,27397.0
2021-03-09 10:00:00,183.57,184.58,183.46,183.92,17344.0,171.2915,172.2339,171.1888,171.618,17344.0
2021-03-09 10:30:00,184.22,185.46,183.86,185.18,33283.0,171.898,173.055,171.5621,172.7938,33283.0
2021-03-09 11:00:00,185.1,185.97,185.08,185.1,17931.0,172.7191,173.5309,172.7005,172.7191,17931.0
2021-03-09 11:30:00,185.11,186.58,185.1,186.18,25193.0,172.7284,174.1001,172.7191,173.7269,25193.0
2021-03-09 12:00:00,185.96,186.77,185.6,186.42,17669.0,173.5216,174.2774,173.1857,173.9508,17669.0
2021-03-09 12:30:00,186.5,186.7,185.48,185.53,13470.0,174.0255,174.2121,173.0737,173.1204,13470.0
2021-03-09 13:00:00,185.59,185.67,183.74,183.91,17718.0,173.1763,173.251,171.4501,171.6087,17718.0
2021-03-09 13:30:00,183.87,185.07,183.87,184.01,26045.0,171.5714,172.6911,171.5714,171.702,26045.0
2021-03-09 14:00:00,184.06,184.67,183.95,184.61,23151.0,171.7487,172.3179,171.646,172.2619,23151.0
2021-03-09 14:30:00,184.61,184.79,183.1,183.79,33502.0,172.2619,172.4299,170.8529,171.4967,33502.0
2021-03-09 15:00:00,183.93,183.98,183.47,183.47,25257.0,171.6274,171.674,171.1981,171.1981,25257.0
2021-03-09 15:30:00,183.53,183.53,182.17,182.26,101922.0,171.2541,171.2541,169.9851,170.0691,101922.0
2021-03-10 09:30:00,182.5,183.22,181.22,182.47,24678.0,170.293,170.9649,169.0986,170.265,24678.0
2021-03-10 10:00:00,182.62,183.07,180.83,180.96,17529.0,170.405,170.8249,168.7347,168.856,17529.0
2021-03-10 10:30:00,180.8,182.1,180.79,181.69,15726.0,168.7067,169.9198,168.6974,169.5372,15726.0
2021-03-10 11:00:00,182.02,182.6,181.98,182.02,11478.0,169.8451,170.3863,169.8078,169.8451,11478.0
2021-03-10 11:30:00,182.03,183.14,182.01,182.04,25370.0,169.8545,170.8902,169.8358,169.8638,25370.0
2021-03-10 12:00:00,182.11,182.23,181.65,181.65,16357.0,169.9291,170.0411,169.4999,169.4999,16357.0
2021-03-10 12:30:00,181.63,182.56,180.82,182.56,42122.0,169.4812,170.349,168.7254,170.349,42122.0
2021-03-10 13:00:00,182.53,183.65,182.16,182.67,33434.0,170.321,171.3661,169.9758,170.4517,33434.0
2021-03-10 13:30:00,182.59,182.96,181.92,182.18,19957.0,170.377,170.7223,169.7518,169.9944,19957.0
2021-03-10 14:00:00,182.2,183.21,182.03,182.81,34043.0,170.0131,170.9555,169.8545,170.5823,34043.0
2021-03-10 14:30:00,182.87,183.45,182.49,182.83,30002.0,170.6383,171.1795,170.2837,170.6009,30002.0
2021-03-10 15:00:00,182.86,182.86,181.69,181.83,35802.0,170.6289,170.6289,169.5372,169.6678,35802.0
2021-03-10 15:30:00,181.77,181.83,180.09,180.15,89914.0,169.6119,169.6678,168.0442,168.1002,89914.0
2021-03-11 09:30:00,181.47,181.47,178.73,180.12,41145.0,169.3319,169.3319,166.7752,168.0722,41145.0
2021-03-11 10:00:00,179.99,180.86,179.79,180.37,26205.0,167.9509,168.7627,167.7643,168.3055,26205.0
2021-03-11 10:30:00,180.37,180.63,178.87,178.87,26932.0,168.3055,168.5481,166.9058,166.9058,26932.0
2021-03-11 11:00:00,179.0,180.36,178.8,179.31,27313.0,167.0271,168.2962,166.8405,167.3164,27313.0
2021-03-11 11:30:00,179.19,179.19,177.81,177.81,23651.0,167.2044,167.2044,165.9167,165.9167,23651.0
2021-03-11 12:00:00,177.69,178.22,177.53,177.8,19082.0,165.8048,166.2993,165.6555,165.9074,19082.0
2021-03-11 12:30:00,177.7,178.61,177.3,178.22,31487.0,165.8141,166.6632,165.4408,166.2993,31487.0
2021-03-11 13:00:00,178.28,179.12,178.12,179.06,14601.0,166.3553,167.1391,166.206,167.0831,14601.0
2021-03-11 13:30:00,179.15,179.15,177.98,178.34,30077.0,167.1671,167.1671,166.0754,166.4113,30077.0
2021-03-11 14:00:00,178.41,178.89,177.88,178.56,23782.0,166.4766,166.9245,165.982,166.6166,23782.0
2021-03-11 14:30:00,178.5,178.74,178.08,178.74,22153.0,166.5606,166.7845,166.1687,166.7845,22153.0
2021-03-11 15:00:00,178.66,179.17,178.4,178.71,36431.0,166.7099,167.1858,166.4673,166.7565,36431.0
2021-03-11 15:30:00,178.71,179.91,178.7,179.38,105224.0,166.7565,167.8763,166.7472,167.3817,105224.0
2021-03-12 09:30:00,180.78,181.05,179.76,180.25,16437.0,168.6881,168.94,167.7363,168.1935,16437.0
2021-03-12 10:00:00,180.27,180.59,179.19,179.74,7958.0,168.2122,168.5108,167.2044,167.7176,7958.0
2021-03-12 10:30:00,179.85,180.77,179.85,180.7,13548.0,167.8203,168.6787,167.8203,168.6134,13548.0
2021-03-12 11:00:00,180.74,181.49,180.47,181.49,22123.0,168.6507,169.3506,168.3988,169.3506,22123.0
2021-03-12 11:30:00,181.37,181.46,180.8,181.04,8209.0,169.2386,169.3226,168.7067,168.9307,8209.0
2021-03-12 12:00:00,181.02,181.02,179.75,180.64,17032.0,168.912,168.912,167.727,168.5574,17032.0
2021-03-12 12:30:00,180.86,181.03,180.5,180.92,6799.0,168.7627,168.9213,168.4268,168.8187,6799.0
2021-03-12 13:00:00,181.04,181.05,180.71,180.85,10921.0,168.9307,168.94,168.6228,168.7534,10921.0
2021-03-12 13:30:00,180.82,180.92,180.67,180.74,4994.0,168.7254,168.8187,168.5854,168.6507,4994.0
2021-03-12 14:00:00,180.77,180.85,180.28,180.45,8523.0,168.6787,168.7534,168.2215,168.3801,8523.0
2021-03-12 14:30:00,180.5,180.93,180.34,180.73,8160.0,168.4268,168.828,168.2775,168.6414,8160.0
2021-03-12 15:00:00,180.77,180.9,180.45,180.66,11697.0,168.6787,168.8,168.3801,168.5761,11697.0
2021-03-12 15:30:00,180.69,180.92,179.99,180.79,63728.0,168.6041,168.8187,167.9509,168.6974,63728.0
2021-03-15 09:30:00,180.38,181.35,179.85,180.12,17105.0,168.3148,169.2199,167.8203,168.0722,17105.0
2021-03-15 10:00:00,180.32,181.06,179.7,180.94,13324.0,168.2588,168.9493,167.6803,168.8374,13324.0
2021-03-15 10:30:00,181.11,181.26,180.11,180.96,32699.0,168.996,169.136,168.0629,168.856,32699.0
2021-03-15 11:00:00,180.95,181.56,180.86,181.16,10358.0,168.8467,169.4159,168.7627,169.0427,10358.0
2021-03-15 11:30:00,181.18,181.18,180.53,180.65,6506.0,169.0613,169.0613,168.4548,168.5668,6506.0
2021-03-15 12:00:00,180.68,181.83,180.68,181.83,9074.0,168.5948,169.6678,168.5948,169.6678,9074.0
2021-03-15 12:30:00,181.8,181.97,181.22,181.84,7239.0,169.6398,169.7985,169.0986,169.6772,7239.0
2021-03-15 13:00:00,181.87,182.35,181.71,181.89,7404.0,169.7052,170.1531,169.5559,169.7238,7404.0
2021-03-15 13:30:00,181.92,182.21,181.57,182.09,10713.0,169.7518,170.0224,169.4252,169.9104,10713.0
2021-03-15 14:00:00,182.25,182.25,181.58,181.99,8364.0,170.0597,170.0597,169.4346,169.8171,8364.0
2021-03-15 14:30:00,181.87,182.49,181.77,182.39,12516.0,169.7052,170.2837,169.6119,170.1904,12516.0
2021-03-15 15:00:00,182.39,183.5,181.94,183.5,45186.0,170.1904,171.2261,169.7705,171.2261,45186.0
2021-03-15 15:30:00,183.39,184.32,182.61,184.12,63836.0,171.1235,171.9913,170.3957,171.8047,63836.0
2021-03-16 09:30:00,184.94,185.92,183.93,184.4,27657.0,172.5698,173.4843,171.6274,172.0659,27657.0
2021-03-16 10:00:00,184.31,184.31,182.29,183.34,9849.0,171.982,171.982,170.0971,171.0768,9849.0
2021-03-16 10:30:00,183.23,183.53,181.04,181.31,19510.0,170.9742,171.2541,168.9307,169.1826,19510.0
2021-03-16 11:00:00,181.55,182.85,181.21,181.83,22612.0,169.4066,170.6196,169.0893,169.6678,22612.0
2021-03-16 11:30:00,181.98,183.13,181.63,183.11,17002.0,169.8078,170.8809,169.4812,170.8622,17002.0
2021-03-16 12:00:00,183.04,183.11,182.41,182.49,17807.0,170.7969,170.8622,170.209,170.2837,17807.0
2021-03-16 12:30:00,182.49,183.4,182.14,182.15,18108.0,170.2837,171.1328,169.9571,169.9664,18108.0
2021-03-16 13:00:00,182.11,182.37,181.28,181.33,19900.0,169.9291,170.1717,169.1546,169.2013,19900.0
2021-03-16 13:30:00,181.37,181.7,180.85,181.03,21164.0,169.2386,169.5465,168.7534,168.9213,21164.0
2021-03-16 14:00:00,180.9,182.0,180.75,181.53,24885.0,168.8,169.8265,168.6601,169.3879,24885.0
2021-03-16 14:30:00,181.43,181.65,180.55,181.11,19842.0,169.2946,169.4999,168.4735,168.996,19842.0
2021-03-16 15:00:00,181.1,181.82,180.86,180.88,31655.0,168.9867,169.6585,168.7627,168.7814,31655.0
2021-03-16 15:30:00,180.97,181.65,180.5,180.59,94721.0,168.8654,169.4999,168.4268,168.5108,94721.0
2021-03-17 09:30:00,179.87,181.43,179.0,179.88,14406.0,167.8389,169.2946,167.0271,167.8483,14406.0
2021-03-17 10:00:00,179.7,180.6,179.39,180.5,7224.0,167.6803,168.5201,167.391,168.4268,7224.0
2021-03-17 10:30:00,180.57,180.57,179.07,179.26,8819.0,168.4921,168.4921,167.0924,167.2697,8819.0
2021-03-17 11:00:00,179.32,180.57,179.16,180.13,11868.0,167.3257,168.4921,167.1764,168.0815,11868.0
2021-03-17 11:30:00,179.98,180.81,179.98,180.75,6686.0,167.9416,168.7161,167.9416,168.6601,6686.0
2021-03-17 12:00:00,180.74,180.74,179.93,179.93,9534.0,168.6507,168.6507,167.8949,167.8949,9534.0
2021-03-17 12:30:00,179.98,180.06,179.7,179.76,7177.0,167.9416,168.0162,167.6803,167.7363,7177.0
2021-03-17 13:00:00,179.86,180.06,179.62,179.96,6252.0,167.8296,168.0162,167.6057,167.9229,6252.0
2021-03-17 13:30:00,179.86,180.15,179.57,179.77,9116.0,167.8296,168.1002,167.559,167.7456,9116.0
2021-03-17 14:00:00,179.82,181.33,179.8,180.84,16482.0,167.7923,169.2013,167.7736,168.7441,16482.0
2021-03-17 14:30:00,180.48,182.09,180.48,182.05,14055.0,168.4081,169.9104,168.4081,169.8731,14055.0
2021-03-17 15:00:00,182.02,182.03,180.96,181.01,16048.0,169.8451,169.8545,168.856,168.9027,16048.0
2021-03-17 15:30:00,181.09,181.64,180.62,181.12,42227.0,168.9773,169.4905,168.5388,169.0053,42227.0
2021-03-18 09:30:00,180.78,181.31,180.53,181.06,11514.0,168.6881,169.1826,168.4548,168.9493,11514.0
2021-03-18 10:00:00,181.03,181.57,180.55,181.57,8798.0,168.9213,169.4252,168.4735,169.4252,8798.0
2021-03-18 10:30:00,181.52,181.71,180.97,180.98,12391.0,169.3786,169.5559,168.8654,168.8747,12391.0
2021-03-18 11:00:00,181.02,182.13,180.64,181.02,24607.0,168.912,169.9478,168.5574,168.912,24607.0
2021-03-18 11:30:00,181.17,181.57,180.9,181.54,29562.0,169.052,169.4252,168.8,169.3972,29562.0
2021-03-18 12:00:00,181.67,182.66,181.32,181.42,29565.0,169.5185,170.4423,169.1919,169.2853,29565.0
2021-03-18 12:30:00,181.5,181.54,180.58,180.58,24254.0,169.3599,169.3972,168.5014,168.5014,24254.0
2021-03-18 13:00:00,180.84,181.08,180.05,180.56,21466.0,168.7441,168.968,168.0069,168.4828,21466.0
2021-03-18 13:30:00,180.44,181.83,180.43,181.39,16653.0,168.3708,169.6678,168.3615,169.2573,16653.0
2021-03-18 14:00:00,181.43,181.52,180.75,180.97,8329.0,169.2946,169.3786,168.6601,168.8654,8329.0
2021-03-18 14:30:00,181.01,181.41,180.38,181.12,15870.0,168.9027,169.2759,168.3148,169.0053,15870.0
2021-03-18 15:00:00,180.95,181.28,180.49,180.83,13890.0,168.8467,169.1546,168.4175,168.7347,13890.0
2021-03-18 15:30:00,180.84,181.57,180.51,181.46,68974.0,168.7441,169.4252,168.4361,169.3226,68974.0
2021-03-19 09:30:00,180.4,180.66,178.5,179.35,66373.0,168.3335,168.5761,166.5606,167.3537,66373.0
2021-03-19 10:00:00,178.94,179.22,177.72,178.46,27753.0,166.9711,167.2324,165.8327,166.5232,27753.0
2021-03-19 10:30:00,178.42,180.07,177.52,180.02,13856.0,166.4859,168.0256,165.6461,167.9789,13856.0
2021-03-19 11:00:00,180.2,180.87,179.71,180.04,14989.0,168.1469,168.772,167.6896,167.9976,14989.0
2021-03-19 11:30:00,180.09,180.83,179.63,180.8,11682.0,168.0442,168.7347,167.615,168.7067,11682.0
2021-03-19 12:00:00,180.77,181.1,180.23,180.7,12482.0,168.6787,168.9867,168.1749,168.6134,12482.0
2021-03-19 12:30:00,180.85,181.29,180.7,180.78,10926.0,168.7534,169.164,168.6134,168.6881,10926.0
2021-03-19 13:00:00,180.78,181.63,180.57,181.6,9913.0,168.6881,169.4812,168.4921,169.4532,9913.0
2021-03-19 13:30:00,181.56,181.82,181.3,181.49,9702.0,169.4159,169.6585,169.1733,169.3506,9702.0
2021-03-19 14:00:00,181.61,181.64,180.91,181.31,12561.0,169.4626,169.4905,168.8094,169.1826,12561.0
2021-03-19 14:30:00,181.34,181.7,181.13,181.33,24517.0,169.2106,169.5465,169.0147,169.2013,24517.0
2021-03-19 15:00:00,181.38,181.41,179.87,180.23,20092.0,169.2479,169.2759,167.8389,168.1749,20092.0
2021-03-19 15:30:00,180.23,181.72,179.31,179.51,144506.0,168.1749,169.5652,167.3164,167.503,144506.0
2021-03-22 09:30:00,178.07,179.24,176.97,178.63,19550.0,166.1593,167.2511,165.1329,166.6819,19550.0
2021-03-22 10:00:00,178.66,178.87,177.9,178.0,9209.0,166.7099,166.9058,166.0007,166.094,9209.0
2021-03-22 10:30:00,178.15,178.74,178.15,178.56,7504.0,166.234,166.7845,166.234,166.6166,7504.0
2021-03-22 11:00:00,178.84,179.53,178.68,179.49,8965.0,166.8778,167.5217,166.7285,167.4844,8965.0
2021-03-22 11:30:00,179.52,180.63,179.52,180.63,12190.0,167.5123,168.5481,167.5123,168.5481,12190.0
2021-03-22 12:00:00,180.64,180.66,179.56,179.9,6991.0,168.5574,168.5761,167.5497,167.8669,6991.0
2021-03-22 12:30:00,179.86,180.33,179.75,179.9,13702.0,167.8296,168.2682,167.727,167.8669,13702.0
2021-03-22 13:00:00,180.04,180.38,179.65,179.79,10808.0,167.9976,168.3148,167.6337,167.7643,10808.0
2021-03-22 13:30:00,179.78,180.83,179.69,180.73,10636.0,167.755,168.7347,167.671,168.6414,10636.0
2021-03-22 14:00:00,180.74,181.16,180.66,180.72,9394.0,168.6507,169.0427,168.5761,168.6321,9394.0
2021-03-22 14:30:00,180.84,181.39,180.79,181.0,8319.0,168.7441,169.2573,168.6974,168.8934,8319.0
2021-03-22 15:00:00,180.96,181.29,180.59,180.67,14367.0,168.856,169.164,168.5108,168.5854,14367.0
2021-03-22 15:30:00,180.68,180.71,179.91,180.42,30599.0,168.5948,168.6228,167.8763,168.3521,30599.0
2021-03-23 09:30:00,179.64,181.32,179.2,180.73,12780.0,167.6243,169.1919,167.2138,168.6414,12780.0
2021-03-23 10:00:00,180.78,180.79,179.57,179.95,10232.0,168.6881,168.6974,167.559,167.9136,10232.0
2021-03-23 10:30:00,179.84,180.12,179.19,179.48,17161.0,167.8109,168.0722,167.2044,167.475,17161.0
2021-03-23 11:00:00,179.34,180.01,179.3,179.64,9575.0,167.3444,167.9696,167.3071,167.6243,9575.0
2021-03-23 11:30:00,179.72,180.12,179.14,179.48,10092.0,167.699,168.0722,167.1578,167.475,10092.0
2021-03-23 12:00:00,179.47,179.73,178.48,178.73,8696.0,167.4657,167.7083,166.5419,166.7752,8696.0
2021-03-23 12:30:00,178.69,178.84,178.2,178.58,6282.0,166.7379,166.8778,166.2806,166.6352,6282.0
2021-03-23 13:00:00,178.62,178.89,178.29,178.69,11420.0,166.6725,166.9245,166.3646,166.7379,11420.0
2021-03-23 13:30:00,178.68,178.68,177.52,177.69,9941.0,166.7285,166.7285,165.6461,165.8048,9941.0
2021-03-23 14:00:00,177.65,178.11,177.23,177.23,13714.0,165.7674,166.1967,165.3755,165.3755,13714.0
2021-03-23 14:30:00,177.31,177.39,176.12,176.58,14243.0,165.4502,165.5248,164.3398,164.769,14243.0
2021-03-23 15:00:00,176.55,177.26,176.2,176.5,18003.0,164.741,165.4035,164.4144,164.6943,18003.0
2021-03-23 15:30:00,176.34,176.87,175.83,176.73,43072.0,164.545,165.0396,164.0692,164.909,43072.0
2021-03-24 09:30:00,177.86,178.75,177.28,177.83,30038.0,165.9634,166.7939,165.4222,165.9354,30038.0
2021-03-24 10:00:00,178.07,178.15,177.33,177.72,10250.0,166.1593,166.234,165.4688,165.8327,10250.0
2021-03-24 10:30:00,178.08,179.26,177.71,179.13,15645.0,166.1687,167.2697,165.8234,167.1484,15645.0
2021-03-24 11:00:00,179.38,179.95,178.89,179.22,6722.0,167.3817,167.9136,166.9245,167.2324,6722.0
2021-03-24 11:30:00,179.18,179.58,178.98,179.58,7187.0,167.1951,167.5683,167.0085,167.5683,7187.0
2021-03-24 12:00:00,179.7,179.96,179.37,179.59,7625.0,167.6803,167.9229,167.3724,167.5777,7625.0
2021-03-24 12:30:00,179.58,180.13,179.36,179.94,6047.0,167.5683,168.0815,167.363,167.9043,6047.0
2021-03-24 13:00:00,179.8,179.8,178.23,178.7,8144.0,167.7736,167.7736,166.3086,166.7472,8144.0
2021-03-24 13:30:00,178.85,179.36,178.29,178.98,5755.0,166.8872,167.363,166.3646,167.0085,5755.0
2021-03-24 14:00:00,178.98,179.51,178.75,179.03,7877.0,167.0085,167.503,166.7939,167.0551,7877.0
2021-03-24 14:30:00,178.76,178.93,178.27,178.59,10094.0,166.8032,166.9618,166.346,166.6446,10094.0
2021-03-24 15:00:00,178.33,178.58,177.92,178.15,20263.0,166.4019,166.6352,166.0194,166.234,20263.0
2021-03-24 15:30:00,178.15,178.3,176.69,176.99,49162.0,166.234,166.374,164.8716,165.1516,49162.0
2021-03-25 09:30:00,177.53,177.72,174.63,175.76,12142.0,165.6555,165.8327,162.9494,164.0038,12142.0
2021-03-25 10:00:00,175.58,176.42,175.42,175.97,7774.0,163.8359,164.6197,163.6866,164.1998,7774.0
2021-03-25 10:30:00,175.77,176.34,175.45,176.23,14559.0,164.0132,164.545,163.7146,164.4424,14559.0
2021-03-25 11:00:00,176.16,177.05,175.52,176.91,22321.0,164.3771,165.2076,163.7799,165.0769,22321.0
2021-03-25 11:30:00,177.04,177.98,177.03,177.98,19119.0,165.1982,166.0754,165.1889,166.0754,19119.0
2021-03-25 12:00:00,177.99,179.36,177.87,179.17,33504.0,166.0847,167.363,165.9727,167.1858,33504.0
2021-03-25 12:30:00,179.23,180.36,179.13,179.84,9170.0,167.2417,168.2962,167.1484,167.8109,9170.0
2021-03-25 13:00:00,179.78,180.01,179.45,179.45,7897.0,167.755,167.9696,167.447,167.447,7897.0
2021-03-25 13:30:00,179.37,179.85,178.75,179.29,18097.0,167.3724,167.8203,166.7939,167.2977,18097.0
2021-03-25 14:00:00,178.93,179.69,178.7,179.34,8189.0,166.9618,167.671,166.7472,167.3444,8189.0
2021-03-25 14:30:00,179.37,180.26,179.33,180.25,9337.0,167.3724,168.2029,167.3351,168.1935,9337.0
2021-03-25 15:00:00,180.15,180.51,179.51,180.11,14542.0,168.1002,168.4361,167.503,168.0629,14542.0
2021-03-25 15:30:00,180.18,181.87,180.1,181.71,132892.0,168.1282,169.7052,168.0536,169.5559,132892.0
2021-03-26 09:30:00,182.05,183.01,180.59,181.82,12838.0,169.8731,170.7689,168.5108,169.6585,12838.0
2021-03-26 10:00:00,182.54,182.88,181.71,182.81,10233.0,170.3303,170.6476,169.5559,170.5823,10233.0
2021-03-26 10:30:00,182.53,183.08,182.13,182.28,13578.0,170.321,170.8342,169.9478,170.0877,13578.0
2021-03-26 11:00:00,182.26,182.37,181.48,181.87,7288.0,170.0691,170.1717,169.3412,169.7052,7288.0
2021-03-26 11:30:00,182.21,182.62,182.01,182.14,4197.0,170.0224,170.405,169.8358,169.9571,4197.0
2021-03-26 12:00:00,182.05,182.71,182.05,182.32,3322.0,169.8731,170.489,169.8731,170.1251,3322.0
2021-03-26 12:30:00,182.36,183.0,182.28,182.9,2493.0,170.1624,170.7596,170.0877,170.6663,2493.0
2021-03-26 13:00:00,182.99,183.08,182.22,182.22,4137.0,170.7502,170.8342,170.0318,170.0318,4137.0
2021-03-26 13:30:00,182.18,182.42,181.88,181.88,6816.0,169.9944,170.2184,169.7145,169.7145,6816.0
2021-03-26 14:00:00,182.02,182.02,180.73,180.99,15145.0,169.8451,169.8451,168.6414,168.884,15145.0
2021-03-26 14:30:00,181.05,182.22,181.05,182.22,8184.0,168.94,170.0318,168.94,170.0318,8184.0
2021-03-26 15:00:00,182.52,182.52,181.92,182.46,6578.0,170.3117,170.3117,169.7518,170.2557,6578.0
2021-03-26 15:30:00,182.79,183.77,181.85,183.58,71595.0,170.5636,171.4781,169.6865,171.3008,71595.0
2021-03-29 09:30:00,182.19,184.76,182.19,183.42,28077.0,170.0038,172.4019,170.0038,171.1515,28077.0
2021-03-29 10:00:00,183.91,183.92,183.01,183.55,41457.0,171.6087,171.618,170.7689,171.2728,41457.0
2021-03-29 10:30:00,183.43,183.92,183.24,183.81,11941.0,171.1608,171.618,170.9835,171.5154,11941.0
2021-03-29 11:00:00,183.81,184.46,183.75,184.14,25810.0,171.5154,172.1219,171.4594,171.8233,25810.0
2021-03-29 11:30:00,184.3,185.23,183.66,184.09,46248.0,171.9726,172.8404,171.3754,171.7767,46248.0
2021-03-29 12:00:00,183.96,183.96,183.27,183.88,18396.0,171.6554,171.6554,171.0115,171.5807,18396.0
2021-03-29 12:30:00,184.06,184.78,184.0,184.49,9874.0,171.7487,172.4205,171.6927,172.1499,9874.0
2021-03-29 13:00:00,184.58,184.78,184.23,184.34,10946.0,172.2339,172.4205,171.9073,172.0099,10946.0
2021-03-29 13:30:00,184.41,184.71,184.17,184.23,10605.0,172.0753,172.3552,171.8513,171.9073,10605.0
2021-03-29 14:00:00,184.04,184.53,183.74,183.75,19516.0,171.73,172.1872,171.4501,171.4594,19516.0
2021-03-29 14:30:00,183.65,183.65,182.69,183.07,21696.0,171.3661,171.3661,170.4703,170.8249,21696.0
2021-03-29 15:00:00,183.1,184.08,183.02,183.25,28300.0,170.8529,171.7673,170.7782,170.9929,28300.0
2021-03-29 15:30:00,183.39,183.39,182.09,182.31,118990.0,171.1235,171.1235,169.9104,170.1157,118990.0
2021-03-30 09:30:00,182.53,184.67,182.2,183.46,10887.0,170.321,172.3179,170.0131,171.1888,10887.0
2021-03-30 10:00:00,183.87,184.87,183.44,184.81,16728.0,171.5714,172.5045,171.1701,172.4485,16728.0
2021-03-30 10:30:00,184.73,185.02,184.24,184.43,6030.0,172.3739,172.6445,171.9166,172.0939,6030.0
2021-03-30 11:00:00,184.64,184.71,184.05,184.5,10977.0,172.2899,172.3552,171.7393,172.1592,10977.0
2021-03-30 11:30:00,184.42,185.18,183.86,184.74,24330.0,172.0846,172.7938,171.5621,172.3832,24330.0
2021-03-30 12:00:00,184.68,184.87,184.0,184.45,19408.0,172.3272,172.5045,171.6927,172.1126,19408.0
2021-03-30 12:30:00,184.49,184.98,184.31,184.89,12913.0,172.1499,172.6071,171.982,172.5232,12913.0
2021-03-30 13:00:00,184.9,184.91,184.45,184.67,6896.0,172.5325,172.5418,172.1126,172.3179,6896.0
2021-03-30 13:30:00,184.73,184.75,184.25,184.71,8229.0,172.3739,172.3925,171.926,172.3552,8229.0
2021-03-30 14:00:00,184.7,185.4,184.6,184.85,12532.0,172.3459,172.999,172.2526,172.4858,12532.0
2021-03-30 14:30:00,184.75,185.14,184.44,185.14,7778.0,172.3925,172.7564,172.1033,172.7564,7778.0
2021-03-30 15:00:00,185.06,185.34,184.71,185.04,30983.0,172.6818,172.9431,172.3552,172.6631,30983.0
2021-03-30 15:30:00,185.0,185.47,184.67,185.16,69720.0,172.6258,173.0644,172.3179,172.7751,69720.0
2021-03-31 09:30:00,185.0,185.36,184.7,184.92,11328.0,172.6258,172.9617,172.3459,172.5512,11328.0
2021-03-31 10:00:00,184.87,185.34,184.61,185.17,17804.0,172.5045,172.9431,172.2619,172.7844,17804.0
2021-03-31 10:30:00,184.95,185.43,184.64,185.25,11626.0,172.5791,173.027,172.2899,172.8591,11626.0
2021-03-31 11:00:00,185.22,185.28,184.72,185.0,12585.0,172.8311,172.8871,172.3645,172.6258,12585.0
2021-03-31 11:30:00,185.0,185.15,184.54,184.88,15933.0,172.6258,172.7658,172.1966,172.5138,15933.0
2021-03-31 12:00:00,184.84,185.4,184.84,185.0,6142.0,172.4765,172.999,172.4765,172.6258,6142.0
2021-03-31 12:30:00,185.11,186.0,185.02,185.54,7293.0,172.7284,173.5589,172.6445,173.1297,7293.0
2021-03-31 13:00:00,185.53,185.96,185.35,185.36,6124.0,173.1204,173.5216,172.9524,172.9617,6124.0
2021-03-31 13:30:00,185.51,185.84,184.94,185.19,7651.0,173.1017,173.4096,172.5698,172.8031,7651.0
2021-03-31 14:00:00,185.31,185.54,184.99,185.07,7891.0,172.9151,173.1297,172.6165,172.6911,7891.0
2021-03-31 14:30:00,185.11,186.36,184.94,184.94,10898.0,172.7284,173.8948,172.5698,172.5698,10898.0
2021-03-31 15:00:00,184.99,184.99,183.95,184.31,9800.0,172.6165,172.6165,171.646,171.982,9800.0
2021-03-31 15:30:00,184.31,184.69,183.48,183.76,40414.0,171.982,172.3365,171.2075,171.4687,40414.0
2021-04-01 09:30:00,183.57,184.44,181.84,183.54,15079.0,171.2915,172.1033,169.6772,171.2635,15079.0
2021-04-01 10:00:00,183.78,184.95,183.3,184.75,11810.0,171.4874,172.5791,171.0395,172.3925,11810.0
2021-04-01 10:30:00,184.71,185.56,184.63,185.17,18556.0,172.3552,173.1483,172.2806,172.7844,18556.0
2021-04-01 11:00:00,185.06,185.49,184.8,185.07,13093.0,172.6818,173.083,172.4392,172.6911,13093.0
2021-04-01 11:30:00,184.97,185.42,184.92,185.05,18091.0,172.5978,173.0177,172.5512,172.6725,18091.0
2021-04-01 12:00:00,185.01,185.52,185.0,185.16,8431.0,172.6351,173.111,172.6258,172.7751,8431.0
2021-04-01 12:30:00,185.09,186.4,185.09,186.37,35677.0,172.7098,173.9322,172.7098,173.9042,35677.0
2021-04-01 13:00:00,186.37,187.56,186.1,186.97,86944.0,173.9042,175.0146,173.6522,174.464,86944.0
2021-04-01 13:30:00,186.97,187.72,186.74,187.63,31116.0,174.464,175.1639,174.2494,175.0799,31116.0
2021-04-01 14:00:00,187.7,187.8,187.18,187.26,31724.0,175.1452,175.2385,174.66,174.7346,31724.0
2021-04-01 14:30:00,187.19,188.04,187.18,187.97,23334.0,174.6693,175.4625,174.66,175.3971,23334.0
2021-04-01 15:00:00,188.0,188.43,187.52,188.0,57144.0,175.4251,175.8264,174.9772,175.4251,57144.0
2021-04-01 15:30:00,187.94,188.81,187.92,188.04,195201.0,175.3692,176.181,175.3505,175.4625,195201.0
2021-04-05 09:30:00,189.27,190.31,188.55,189.57,22928.0,176.6102,177.5806,175.9384,176.8901,22928.0
2021-04-05 10:00:00,189.66,190.22,188.98,190.12,15131.0,176.9741,177.4967,176.3396,177.4033,15131.0
2021-04-05 10:30:00,190.39,190.39,189.77,189.94,8551.0,177.6553,177.6553,177.0768,177.2354,8551.0
2021-04-05 11:00:00,189.97,190.17,189.36,189.81,15954.0,177.2634,177.45,176.6942,177.1141,15954.0
2021-04-05 11:30:00,190.0,190.58,189.51,189.75,9538.0,177.2914,177.8326,176.8341,177.0581,9538.0
2021-04-05 12:00:00,189.79,190.04,189.34,189.69,6781.0,177.0954,177.3287,176.6755,177.0021,6781.0
2021-04-05 12:30:00,189.8,190.83,189.78,190.38,11150.0,177.1047,178.0658,177.0861,177.6459,11150.0
2021-04-05 13:00:00,190.39,190.85,190.35,190.65,12531.0,177.6553,178.0845,177.618,177.8979,12531.0
2021-04-05 13:30:00,190.7,191.06,190.34,190.89,10834.0,177.9445,178.2805,177.6086,178.1218,10834.0
2021-04-05 14:00:00,190.97,191.93,190.47,191.86,26525.0,178.1965,179.0923,177.7299,179.027,26525.0
2021-04-05 14:30:00,191.94,192.09,191.01,191.01,16081.0,179.1016,179.2416,178.2338,178.2338,16081.0
2021-04-05 15:00:00,191.16,192.04,190.83,191.58,18215.0,178.3738,179.1949,178.0658,178.7657,18215.0
2021-04-05 15:30:00,191.48,191.93,190.96,190.96,57531.0,178.6724,179.0923,178.1872,178.1872,57531.0
2021-04-06 09:30:00,189.44,191.1,189.44,190.84,11064.0,176.7688,178.3178,176.7688,178.0752,11064.0
2021-04-06 10:00:00,190.71,192.3,190.71,191.89,12627.0,177.9539,179.4375,177.9539,179.0549,12627.0
2021-04-06 10:30:00,191.91,192.59,191.86,192.39,21315.0,179.0736,179.7081,179.027,179.5215,21315.0
2021-04-06 11:00:00,192.4,192.4,191.52,192.04,17738.0,179.5308,179.5308,178.7097,179.1949,17738.0
2021-04-06 11:30:00,192.0,192.55,191.92,192.41,22769.0,179.1576,179.6708,179.0829,179.5402,22769.0
2021-04-06 12:00:00,192.43,192.43,191.78,191.78,10324.0,179.5588,179.5588,178.9523,178.9523,10324.0
2021-04-06 12:30:00,191.72,192.27,191.33,192.27,7647.0,178.8963,179.4095,178.5324,179.4095,7647.0
2021-04-06 13:00:00,192.24,192.24,191.61,191.78,6187.0,179.3815,179.3815,178.7937,178.9523,6187.0
2021-04-06 13:30:00,191.73,192.21,191.54,191.82,7255.0,178.9057,179.3535,178.7284,178.9896,7255.0
2021-04-06 14:00:00,191.87,192.52,191.87,192.28,13611.0,179.0363,179.6428,179.0363,179.4189,13611.0
2021-04-06 14:30:00,192.21,192.45,191.63,191.94,10529.0,179.3535,179.5775,178.8123,179.1016,10529.0
2021-04-06 15:00:00,191.95,192.23,191.68,192.19,14455.0,179.1109,179.3722,178.859,179.3349,14455.0
2021-04-06 15:30:00,192.2,192.84,191.65,192.56,84879.0,179.3442,179.9414,178.831,179.6801,84879.0
2021-04-07 09:30:00,192.91,192.91,191.23,191.49,8899.0,180.0067,180.0067,178.4391,178.6817,8899.0
2021-04-07 10:00:00,191.23,191.72,190.7,191.61,8490.0,178.4391,178.8963,177.9445,178.7937,8490.0
2021-04-07 10:30:00,191.62,191.8,191.07,191.11,5536.0,178.803,178.971,178.2898,178.3271,5536.0
2021-04-07 11:00:00,191.05,191.22,190.6,190.94,6428.0,178.2711,178.4298,177.8512,178.1685,6428.0
2021-04-07 11:30:00,191.0,191.06,190.01,190.32,4992.0,178.2245,178.2805,177.3007,177.59,4992.0
2021-04-07 12:00:00,190.02,190.17,189.47,189.54,7341.0,177.31,177.45,176.7968,176.8621,7341.0
2021-04-07 12:30:00,189.57,190.49,189.57,190.22,4927.0,176.8901,177.7486,176.8901,177.4967,4927.0
2021-04-07 13:00:00,190.29,191.67,190.23,191.47,40683.0,177.562,178.8497,177.506,178.663,40683.0
2021-04-07 13:30:00,191.5,191.59,191.03,191.34,11053.0,178.691,178.775,178.2525,178.5417,11053.0
2021-04-07 14:00:00,191.34,191.67,190.92,191.34,20155.0,178.5417,178.8497,178.1498,178.5417,20155.0
2021-04-07 14:30:00,191.28,191.55,190.78,190.84,16890.0,178.4857,178.7377,178.0192,178.0752,16890.0
2021-04-07 15:00:00,190.97,190.98,190.08,190.54,11752.0,178.1965,178.2058,177.366,177.7952,11752.0
2021-04-07 15:30:00,190.49,190.73,190.16,190.6,38799.0,177.7486,177.9725,177.4407,177.8512,38799.0
2021-04-08 09:30:00,189.43,191.3,189.43,189.8,12363.0,176.7595,178.5044,176.7595,177.1047,12363.0
2021-04-08 10:00:00,189.66,189.73,188.82,189.22,9460.0,176.9741,177.0394,176.1903,176.5635,9460.0
2021-04-08 10:30:00,189.44,190.75,189.44,190.59,8412.0,176.7688,177.9912,176.7688,177.8419,8412.0
2021-04-08 11:00:00,190.49,191.37,190.46,191.04,8751.0,177.7486,178.5697,177.7206,178.2618,8751.0
2021-04-08 11:30:00,191.11,191.41,190.99,190.99,8652.0,178.3271,178.6071,178.2151,178.2151,8652.0
2021-04-08 12:00:00,191.1,191.74,191.08,191.74,6941.0,178.3178,178.915,178.2991,178.915,6941.0
2021-04-08 12:30:00,191.7,191.82,191.23,191.6,5119.0,178.8777,178.9896,178.4391,178.7843,5119.0
2021-04-08 13:00:00,191.73,191.87,191.63,191.82,7789.0,178.9057,179.0363,178.8123,178.9896,7789.0
2021-04-08 13:30:00,191.78,192.17,191.47,191.97,8748.0,178.9523,179.3162,178.663,179.1296,8748.0
2021-04-08 14:00:00,191.93,192.46,191.93,192.21,10384.0,179.0923,179.5868,179.0923,179.3535,10384.0
2021-04-08 14:30:00,192.19,192.46,191.99,192.13,15882.0,179.3349,179.5868,179.1483,179.2789,15882.0
2021-04-08 15:00:00,192.02,192.09,191.65,191.66,16272.0,179.1763,179.2416,178.831,178.8403,16272.0
2021-04-08 15:30:00,191.51,192.13,191.51,191.97,95753.0,178.7004,179.2789,178.7004,179.1296,95753.0
2021-04-09 09:30:00,192.7,193.1,191.58,192.94,16154.0,179.8108,180.184,178.7657,180.0347,16154.0
2021-04-09 10:00:00,192.99,193.14,192.46,192.81,3338.0,180.0814,180.2213,179.5868,179.9134,3338.0
2021-04-09 10:30:00,192.65,192.8,191.77,192.47,25931.0,179.7641,179.9041,178.943,179.5962,25931.0
2021-04-09 11:00:00,192.49,193.41,192.29,193.41,29904.0,179.6148,180.4733,179.4282,180.4733,29904.0
2021-04-09 11:30:00,193.54,194.67,193.34,194.58,56808.0,180.5946,181.649,180.408,181.565,56808.0
2021-04-09 12:00:00,194.56,194.71,193.39,194.24,17299.0,181.5464,181.6863,180.4546,181.2478,17299.0
2021-04-09 12:30:00,194.06,195.61,194.01,195.4,52253.0,181.0798,182.5261,181.0331,182.3302,52253.0
2021-04-09 13:00:00,195.37,197.8,195.36,196.53,157516.0,182.3022,184.5696,182.2928,183.3846,157516.0
2021-04-09 13:30:00,196.42,196.44,194.91,195.17,12888.0,183.2819,183.3006,181.8729,182.1156,12888.0
2021-04-09 14:00:00,195.19,196.13,195.18,196.01,24693.0,182.1342,183.0113,182.1249,182.8994,24693.0
2021-04-09 14:30:00,196.01,196.23,195.9,195.99,31911.0,182.8994,183.1047,182.7967,182.8807,31911.0
2021-04-09 15:00:00,195.95,196.3,195.9,196.18,33293.0,182.8434,183.17,182.7967,183.058,33293.0
2021-04-09 15:30:00,196.27,197.64,196.27,197.13,156903.0,183.142,184.4203,183.142,183.9445,156903.0
2021-04-12 09:30:00,197.41,198.68,196.64,197.12,15361.0,184.2057,185.3908,183.4872,183.9351,15361.0
2021-04-12 10:00:00,197.14,197.38,196.46,196.9,6735.0,183.9538,184.1777,183.3193,183.7298,6735.0
2021-04-12 10:30:00,196.87,197.6,196.79,197.56,7157.0,183.7018,184.383,183.6272,184.3457,7157.0
2021-04-12 11:00:00,197.38,197.66,196.66,197.11,8323.0,184.1777,184.439,183.5059,183.9258,8323.0
2021-04-12 11:30:00,197.11,197.27,196.38,196.61,13080.0,183.9258,184.0751,183.2446,183.4592,13080.0
2021-04-12 12:00:00,196.71,196.8,196.43,196.6,9483.0,183.5526,183.6365,183.2913,183.4499,9483.0
2021-04-12 12:30:00,196.55,196.71,196.15,196.26,11894.0,183.4033,183.5526,183.03,183.1326,11894.0
2021-04-12 13:00:00,196.26,196.33,195.52,195.8,78774.0,183.1326,183.198,182.4421,182.7034,78774.0
2021-04-12 13:30:00,195.79,196.01,195.52,195.87,7664.0,182.6941,182.8994,182.4421,182.7687,7664.0
2021-04-12 14:00:00,195.91,196.65,195.82,196.44,24608.0,182.8061,183.4966,182.7221,183.3006,24608.0
2021-04-12 14:30:00,196.53,196.82,196.3,196.59,26739.0,183.3846,183.6552,183.17,183.4406,26739.0
2021-04-12 15:00:00,196.54,196.75,196.37,196.65,24646.0,183.3939,183.5899,183.2353,183.4966,24646.0
2021-04-12 15:30:00,196.64,197.04,196.49,196.51,70115.0,183.4872,183.8605,183.3473,183.3659,70115.0
2021-04-13 09:30:00,195.32,195.85,194.77,195.67,15940.0,182.2555,182.7501,181.7423,182.5821,15940.0
2021-04-13 10:00:00,195.67,195.78,194.76,194.77,5383.0,182.5821,182.6848,181.733,181.7423,5383.0
2021-04-13 10:30:00,194.69,194.98,194.24,194.24,8542.0,181.6677,181.9383,181.2478,181.2478,8542.0
2021-04-13 11:00:00,194.36,194.36,192.88,193.08,41495.0,181.3597,181.3597,179.9787,180.1654,41495.0
2021-04-13 11:30:00,193.19,194.1,192.9,193.79,20828.0,180.268,181.1171,179.9974,180.8279,20828.0
2021-04-13 12:00:00,193.74,194.11,192.86,192.86,14815.0,180.7812,181.1265,179.9601,179.9601,14815.0
2021-04-13 12:30:00,192.91,192.99,192.61,192.8,19633.0,180.0067,180.0814,179.7268,179.9041,19633.0
2021-04-13 13:00:00,192.8,192.8,192.17,192.25,12923.0,179.9041,179.9041,179.3162,179.3909,12923.0
2021-04-13 13:30:00,192.3,193.2,192.3,192.7,10020.0,179.4375,180.2773,179.4375,179.8108,10020.0
2021-04-13 14:00:00,192.77,193.49,192.71,193.34,10151.0,179.8761,180.5479,179.8201,180.408,10151.0
2021-04-13 14:30:00,193.47,193.72,193.27,193.41,9832.0,180.5293,180.7625,180.3426,180.4733,9832.0
2021-04-13 15:00:00,193.49,193.94,193.39,193.67,27151.0,180.5479,180.9678,180.4546,180.7159,27151.0
2021-04-13 15:30:00,193.67,194.15,193.27,193.56,95138.0,180.7159,181.1638,180.3426,180.6132,95138.0
2021-04-14 09:30:00,193.56,194.17,192.23,194.15,22196.0,180.6132,181.1824,179.3722,181.1638,22196.0
2021-04-14 10:00:00,194.42,194.51,193.36,193.47,8264.0,181.4157,181.4997,180.4266,180.5293,8264.0
2021-04-14 10:30:00,193.4,194.89,193.4,194.33,95046.0,180.4639,181.8543,180.4639,181.3317,95046.0
2021-04-14 11:00:00,194.27,195.09,193.82,195.09,13594.0,181.2758,182.0409,180.8559,182.0409,13594.0
2021-04-14 11:30:00,195.22,195.32,194.36,194.46,12079.0,182.1622,182.2555,181.3597,181.453,12079.0
2021-04-14 12:00:00,194.44,194.7,194.08,194.42,87546.0,181.4344,181.677,181.0985,181.4157,87546.0
2021-04-14 12:30:00,194.4,194.53,194.15,194.28,7636.0,181.3971,181.5184,181.1638,181.2851,7636.0
2021-04-14 13:00:00,194.23,195.95,194.22,195.8,18879.0,181.2384,182.8434,181.2291,182.7034,18879.0
2021-04-14 13:30:00,195.66,195.86,194.86,194.86,23745.0,182.5728,182.7594,181.8263,181.8263,23745.0
2021-04-14 14:00:00,194.87,195.19,194.7,194.95,22919.0,181.8356,182.1342,181.677,181.9103,22919.0
2021-04-14 14:30:00,195.0,195.22,194.67,194.75,16935.0,181.9569,182.1622,181.649,181.7237,16935.0
2021-04-14 15:00:00,194.8,195.22,194.53,195.09,28425.0,181.7703,182.1622,181.5184,182.0409,28425.0
2021-04-14 15:30:00,195.04,195.25,194.6,194.64,151685.0,181.9943,182.1902,181.5837,181.621,151685.0
2021-04-15 09:30:00,196.22,198.0,195.87,197.55,30667.0,183.0953,184.7563,182.7687,184.3364,30667.0
2021-04-15 10:00:00,197.66,197.97,197.16,197.84,7219.0,184.439,184.7283,183.9725,184.607,7219.0
2021-04-15 10:30:00,197.96,198.71,197.83,198.53,13653.0,184.7189,185.4188,184.5976,185.2508,13653.0
2021-04-15 11:00:00,198.8,199.58,198.29,198.76,29111.0,185.5028,186.2306,185.0269,185.4654,29111.0
2021-04-15 11:30:00,198.6,199.35,198.34,198.87,7980.0,185.3161,186.016,185.0735,185.5681,7980.0
2021-04-15 12:00:00,198.63,199.71,198.63,199.65,21250.0,185.3441,186.3519,185.3441,186.2959,21250.0
2021-04-15 12:30:00,199.52,199.69,198.95,198.96,31230.0,186.1746,186.3332,185.6427,185.6521,31230.0
2021-04-15 13:00:00,199.0,199.2,198.67,198.88,11547.0,185.6894,185.876,185.3815,185.5774,11547.0
2021-04-15 13:30:00,198.89,199.15,198.51,198.66,18846.0,185.5867,185.8293,185.2322,185.3721,18846.0
2021-04-15 14:00:00,198.75,198.97,198.32,198.33,51907.0,185.4561,185.6614,185.0549,185.0642,51907.0
2021-04-15 14:30:00,198.34,199.11,198.29,198.41,6868.0,185.0735,185.792,185.0269,185.1388,6868.0
2021-04-15 15:00:00,198.5,198.63,197.88,198.59,25587.0,185.2228,185.3441,184.6443,185.3068,25587.0
2021-04-15 15:30:00,198.55,198.62,198.0,198.47,82524.0,185.2695,185.3348,184.7563,185.1948,82524.0
2021-04-16 09:30:00,200.15,200.94,198.92,199.15,34993.0,186.7625,187.4996,185.6147,185.8293,34993.0
2021-04-16 10:00:00,198.99,199.05,197.67,198.91,15901.0,185.68,185.736,184.4483,185.6054,15901.0
2021-04-16 10:30:00,198.92,199.21,198.64,198.68,9431.0,185.6147,185.8853,185.3535,185.3908,9431.0
2021-04-16 11:00:00,198.69,199.04,198.36,198.37,5558.0,185.4001,185.7267,185.0922,185.1015,5558.0
2021-04-16 11:30:00,198.43,198.97,198.35,198.45,5397.0,185.1575,185.6614,185.0829,185.1762,5397.0
2021-04-16 12:00:00,198.64,198.88,198.52,198.68,3665.0,185.3535,185.5774,185.2415,185.3908,3665.0
2021-04-16 12:30:00,198.6,198.8,198.51,198.53,3402.0,185.3161,185.5028,185.2322,185.2508,3402.0
2021-04-16 13:00:00,198.58,198.78,198.43,198.49,4381.0,185.2975,185.4841,185.1575,185.2135,4381.0
2021-04-16 13:30:00,198.58,198.76,198.37,198.37,5472.0,185.2975,185.4654,185.1015,185.1015,5472.0
2021-04-16 14:00:00,198.39,199.03,198.38,198.54,12445.0,185.1202,185.7174,185.1108,185.2601,12445.0
2021-04-16 14:30:00,198.59,199.32,198.54,199.23,6590.0,185.3068,185.988,185.2601,185.904,6590.0
2021-04-16 15:00:00,199.31,199.31,199.04,199.18,15407.0,185.9786,185.9786,185.7267,185.8573,15407.0
2021-04-16 15:30:00,199.22,199.88,198.6,198.6,122710.0,185.8947,186.5105,185.3161,185.3161,122710.0
2021-04-19 09:30:00,199.51,200.94,198.04,198.69,43260.0,186.1653,187.4996,184.7936,185.4001,43260.0
2021-04-19 10:00:00,198.5,199.17,198.41,199.13,40344.0,185.2228,185.848,185.1388,185.8107,40344.0
2021-04-19 10:30:00,198.92,199.22,198.58,198.78,7585.0,185.6147,185.8947,185.2975,185.4841,7585.0
2021-04-19 11:00:00,198.73,199.08,198.65,199.0,23675.0,185.4374,185.764,185.3628,185.6894,23675.0
2021-04-19 11:30:00,199.0,199.73,198.9,199.32,17996.0,185.6894,186.3706,185.5961,185.988,17996.0
2021-04-19 12:00:00,199.18,199.55,199.02,199.08,6191.0,185.8573,186.2026,185.708,185.764,6191.0
2021-04-19 12:30:00,199.08,199.5,198.98,199.17,6488.0,185.764,186.1559,185.6707,185.848,6488.0
2021-04-19 13:00:00,198.96,199.4,198.88,198.96,18398.0,185.6521,186.0626,185.5774,185.6521,18398.0
2021-04-19 13:30:00,198.77,198.83,198.42,198.54,35805.0,185.4748,185.5307,185.1482,185.2601,35805.0
2021-04-19 14:00:00,198.4,198.5,198.01,198.27,18204.0,185.1295,185.2228,184.7656,185.0082,18204.0
2021-04-19 14:30:00,198.16,199.16,197.98,199.06,15408.0,184.9056,185.8387,184.7376,185.7454,15408.0
2021-04-19 15:00:00,199.06,199.06,198.56,198.82,9262.0,185.7454,185.7454,185.2788,185.5214,9262.0
2021-04-19 15:30:00,198.82,198.88,198.42,198.54,110405.0,185.5214,185.5774,185.1482,185.2601,110405.0
2021-04-20 09:30:00,199.03,199.49,197.71,198.34,25707.0,185.7174,186.1466,184.4857,185.0735,25707.0
2021-04-20 10:00:00,198.5,198.98,197.87,197.87,15229.0,185.2228,185.6707,184.635,184.635,15229.0
2021-04-20 10:30:00,197.77,198.0,197.05,197.78,15741.0,184.5416,184.7563,183.8698,184.551,15741.0
2021-04-20 11:00:00,197.78,198.23,197.13,197.3,17164.0,184.551,184.9709,183.9445,184.1031,17164.0
2021-04-20 11:30:00,197.31,197.57,196.59,196.79,15035.0,184.1124,184.355,183.4406,183.6272,15035.0
2021-04-20 12:00:00,196.64,197.22,196.59,196.83,18063.0,183.4872,184.0284,183.4406,183.6645,18063.0
2021-04-20 12:30:00,196.95,197.14,196.53,196.89,12869.0,183.7765,183.9538,183.3846,183.7205,12869.0
2021-04-20 13:00:00,196.88,197.18,196.53,197.06,12600.0,183.7112,183.9911,183.3846,183.8791,12600.0
2021-04-20 13:30:00,197.07,197.13,196.59,196.76,15816.0,183.8885,183.9445,183.4406,183.5992,15816.0
2021-04-20 14:00:00,196.73,197.29,196.65,196.73,10110.0,183.5712,184.0938,183.4966,183.5712,10110.0
2021-04-20 14:30:00,196.7,196.83,196.44,196.48,18440.0,183.5432,183.6645,183.3006,183.3379,18440.0
2021-04-20 15:00:00,196.57,197.37,196.48,197.08,56867.0,183.4219,184.1684,183.3379,183.8978,56867.0
2021-04-20 15:30:00,197.14,198.1,196.95,198.05,82142.0,183.9538,184.8496,183.7765,184.8029,82142.0
2021-04-21 09:30:00,198.12,199.23,197.57,198.06,20665.0,184.8682,185.904,184.355,184.8123,20665.0
2021-04-21 10:00:00,198.05,198.3,197.56,197.83,10459.0,184.8029,185.0362,184.3457,184.5976,10459.0
2021-04-21 10:30:00,198.07,198.5,197.84,198.46,6968.0,184.8216,185.2228,184.607,185.1855,6968.0
2021-04-21 11:00:00,198.43,198.79,198.0,198.0,14848.0,185.1575,185.4934,184.7563,184.7563,14848.0
2021-04-21 11:30:00,198.09,198.92,197.92,198.92,17013.0,184.8402,185.6147,184.6816,185.6147,17013.0
2021-04-21 12:00:00,199.08,199.13,198.49,198.81,13132.0,185.764,185.8107,185.2135,185.5121,13132.0
2021-04-21 12:30:00,198.81,198.99,198.54,198.92,13177.0,185.5121,185.68,185.2601,185.6147,13177.0
2021-04-21 13:00:00,198.81,199.1,198.63,198.78,21401.0,185.5121,185.7827,185.3441,185.4841,21401.0
2021-04-21 13:30:00,198.72,198.9,198.48,198.86,13466.0,185.4281,185.5961,185.2042,185.5587,13466.0
2021-04-21 14:00:00,198.86,199.0,198.58,198.66,18644.0,185.5587,185.6894,185.2975,185.3721,18644.0
2021-04-21 14:30:00,198.66,198.87,198.36,198.45,20476.0,185.3721,185.5681,185.0922,185.1762,20476.0
2021-04-21 15:00:00,198.44,198.91,198.34,198.39,32923.0,185.1668,185.6054,185.0735,185.1202,32923.0
2021-04-21 15:30:00,198.42,199.52,198.42,199.0,100070.0,185.1482,186.1746,185.1482,185.6894,100070.0
2021-04-22 09:30:00,200.3,200.3,198.11,198.95,11380.0,186.9024,186.9024,184.8589,185.6427,11380.0
2021-04-22 10:00:00,198.29,199.13,197.52,198.08,17702.0,185.0269,185.8107,184.3084,184.8309,17702.0
2021-04-22 10:30:00,198.05,198.77,197.76,198.27,6900.0,184.8029,185.4748,184.5323,185.0082,6900.0
2021-04-22 11:00:00,198.4,199.27,198.27,198.77,10309.0,185.1295,185.9413,185.0082,185.4748,10309.0
2021-04-22 11:30:00,198.81,200.54,198.81,200.14,63790.0,185.5121,187.1264,185.5121,186.7531,63790.0
2021-04-22 12:00:00,200.28,200.68,200.1,200.5,20825.0,186.8838,187.257,186.7158,187.089,20825.0
2021-04-22 12:30:00,200.41,200.88,200.18,200.85,10380.0,187.0051,187.4436,186.7905,187.4156,10380.0
2021-04-22 13:00:00,200.76,200.96,199.88,200.59,28714.0,187.3317,187.5183,186.5105,187.173,28714.0
2021-04-22 13:30:00,200.6,200.6,199.67,200.16,26427.0,187.1824,187.1824,186.3146,186.7718,26427.0
2021-04-22 14:00:00,200.0,200.39,199.76,200.28,13578.0,186.6225,186.9864,186.3985,186.8838,13578.0
2021-04-22 14:30:00,200.31,200.65,200.03,200.36,6933.0,186.9118,187.229,186.6505,186.9584,6933.0
2021-04-22 15:00:00,200.25,200.49,199.96,200.08,14281.0,186.8558,187.0797,186.5852,186.6971,14281.0
2021-04-22 15:30:00,200.2,200.32,199.96,200.08,62602.0,186.8091,186.9211,186.5852,186.6971,62602.0
2021-04-23 09:30:00,201.03,201.95,200.43,201.65,10012.0,187.5836,188.4421,187.0237,188.1621,10012.0
2021-04-23 10:00:00,201.91,201.91,200.99,201.27,10174.0,188.4047,188.4047,187.5463,187.8075,10174.0
2021-04-23 10:30:00,201.2,202.89,201.2,202.89,12363.0,187.7422,189.3192,187.7422,189.3192,12363.0
2021-04-23 11:00:00,202.91,202.91,202.08,202.23,9609.0,189.3378,189.3378,188.5634,188.7033,9609.0
2021-04-23 11:30:00,202.22,202.73,202.08,202.73,15321.0,188.694,189.1699,188.5634,189.1699,15321.0
2021-04-23 12:00:00,202.65,202.82,202.02,202.16,8878.0,189.0952,189.2539,188.5074,188.638,8878.0
2021-04-23 12:30:00,202.08,202.47,201.88,202.12,17716.0,188.5634,188.9273,188.3767,188.6007,17716.0
2021-04-23 13:00:00,202.06,202.16,201.57,201.63,9909.0,188.5447,188.638,188.0875,188.1435,9909.0
2021-04-23 13:30:00,201.66,201.92,201.08,201.21,8690.0,188.1715,188.4141,187.6303,187.7516,8690.0
2021-04-23 14:00:00,201.25,201.81,201.24,201.61,10030.0,187.7889,188.3114,187.7795,188.1248,10030.0
2021-04-23 14:30:00,201.59,202.29,201.51,202.1,8453.0,188.1061,188.7593,188.0315,188.582,8453.0
2021-04-23 15:00:00,202.11,202.54,201.63,202.45,22302.0,188.5914,188.9926,188.1435,188.9086,22302.0
2021-04-23 15:30:00,202.57,202.86,201.72,202.16,55615.0,189.0206,189.2912,188.2274,188.638,55615.0
2021-04-26 09:30:00,202.59,203.49,202.05,202.21,25290.0,189.0393,189.8791,188.5354,188.6847,25290.0
2021-04-26 10:00:00,202.36,202.66,201.68,202.29,20852.0,188.8246,189.1046,188.1901,188.7593,20852.0
2021-04-26 10:30:00,202.24,202.99,201.99,202.29,13608.0,188.7127,189.4125,188.4794,188.7593,13608.0
2021-04-26 11:00:00,202.29,202.87,201.99,202.31,27158.0,188.7593,189.3005,188.4794,188.778,27158.0
2021-04-26 11:30:00,202.42,202.65,201.56,201.74,9102.0,188.8806,189.0952,188.0781,188.2461,9102.0
2021-04-26 12:00:00,201.62,201.93,201.38,201.61,15247.0,188.1341,188.4234,187.9102,188.1248,15247.0
2021-04-26 12:30:00,201.67,201.85,201.12,201.28,10971.0,188.1808,188.3487,187.6676,187.8169,10971.0
2021-04-26 13:00:00,201.22,201.65,201.0,201.32,18250.0,187.7609,188.1621,187.5556,187.8542,18250.0
2021-04-26 13:30:00,201.26,201.42,200.86,200.87,17028.0,187.7982,187.9475,187.425,187.4343,17028.0
2021-04-26 14:00:00,200.86,201.61,200.64,201.61,19948.0,187.425,188.1248,187.2197,188.1248,19948.0
2021-04-26 14:30:00,201.63,201.66,201.21,201.47,16808.0,188.1435,188.1715,187.7516,187.9942,16808.0
2021-04-26 15:00:00,201.48,201.8,201.06,201.06,25099.0,188.0035,188.3021,187.6116,187.6116,25099.0
2021-04-26 15:30:00,201.11,201.61,200.44,200.79,80507.0,187.6582,188.1248,187.0331,187.3596,80507.0
2021-04-27 09:30:00,200.01,202.99,199.84,202.98,47279.0,186.6318,189.4125,186.4732,189.4032,47279.0
2021-04-27 10:00:00,202.74,203.07,201.91,202.75,28201.0,189.1792,189.4871,188.4047,189.1885,28201.0
2021-04-27 10:30:00,202.74,204.29,202.45,204.14,53878.0,189.1792,190.6255,188.9086,190.4856,53878.0
2021-04-27 11:00:00,204.16,204.34,203.71,204.09,25029.0,190.5042,190.6722,190.0843,190.4389,25029.0
2021-04-27 11:30:00,204.13,204.51,203.93,204.51,13901.0,190.4762,190.8308,190.2896,190.8308,13901.0
2021-04-27 12:00:00,204.26,205.26,204.26,205.13,145728.0,190.5975,191.5307,190.5975,191.4094,145728.0
2021-04-27 12:30:00,205.15,205.2,204.74,205.06,31668.0,191.428,191.4747,191.0454,191.344,31668.0
2021-04-27 13:00:00,205.06,205.19,204.76,205.03,26628.0,191.344,191.4653,191.0641,191.316,26628.0
2021-04-27 13:30:00,205.12,205.49,204.88,205.08,21136.0,191.4,191.7453,191.1761,191.3627,21136.0
2021-04-27 14:00:00,205.03,205.33,204.4,204.53,38093.0,191.316,191.596,190.7282,190.8495,38093.0
2021-04-27 14:30:00,204.6,205.45,204.55,205.1,59564.0,190.9148,191.708,190.8682,191.3814,59564.0
2021-04-27 15:00:00,205.09,205.1,203.98,204.14,37988.0,191.372,191.3814,190.3363,190.4856,37988.0
2021-04-27 15:30:00,204.21,205.21,203.95,204.01,171968.0,190.5509,191.484,190.3083,190.3643,171968.0
2021-04-28 09:30:00,205.15,216.98,205.15,214.09,80346.0,191.428,202.4667,191.428,199.77,80346.0
2021-04-28 10:00:00,214.16,214.27,211.47,214.0,29501.0,199.8354,199.938,197.3253,199.6861,29501.0
2021-04-28 10:30:00,214.15,215.0,212.76,213.88,38320.0,199.826,200.6192,198.529,199.5741,38320.0
2021-04-28 11:00:00,213.68,214.42,212.95,213.15,25421.0,199.3875,200.078,198.7063,198.8929,25421.0
2021-04-28 11:30:00,213.02,213.18,212.0,213.05,29180.0,198.7716,198.9209,197.8198,198.7996,29180.0
2021-04-28 12:00:00,212.95,214.8,212.94,214.6,32981.0,198.7063,200.4326,198.697,200.2459,32981.0
2021-04-28 12:30:00,214.43,214.51,212.8,212.81,36906.0,200.0873,200.162,198.5663,198.5757,36906.0
2021-04-28 13:00:00,212.9,213.76,212.62,213.62,16449.0,198.6596,199.4621,198.3984,199.3315,16449.0
2021-04-28 13:30:00,213.51,213.51,212.12,212.25,21946.0,199.2288,199.2288,197.9318,198.0531,21946.0
2021-04-28 14:00:00,212.2,212.57,211.46,211.53,28645.0,198.0065,198.3517,197.316,197.3813,28645.0
2021-04-28 14:30:00,211.58,212.2,211.43,211.74,22291.0,197.4279,198.0065,197.288,197.5772,22291.0
2021-04-28 15:00:00,211.83,212.41,210.62,212.16,42063.0,197.6612,198.2024,196.5321,197.9691,42063.0
2021-04-28 15:30:00,212.0,212.86,210.92,211.54,166203.0,197.8198,198.6223,196.8121,197.3906,166203.0
2021-04-29 09:30:00,212.9,214.93,211.42,212.71,33520.0,198.6596,200.5539,197.2786,198.4823,33520.0
2021-04-29 10:00:00,212.7,213.37,212.03,212.49,18209.0,198.473,199.0982,197.8478,198.2771,18209.0
2021-04-29 10:30:00,212.48,212.56,211.33,211.67,16204.0,198.2677,198.3424,197.1947,197.5119,16204.0
2021-04-29 11:00:00,211.76,212.19,211.38,211.69,11524.0,197.5959,197.9971,197.2413,197.5306,11524.0
2021-04-29 11:30:00,211.56,212.76,211.4,212.27,10749.0,197.4093,198.529,197.26,198.0718,10749.0
2021-04-29 12:00:00,212.48,212.48,211.63,211.77,10927.0,198.2677,198.2677,197.4746,197.6052,10927.0
2021-04-29 12:30:00,211.76,212.69,211.76,212.69,12919.0,197.5959,198.4637,197.5959,198.4637,12919.0
2021-04-29 13:00:00,212.69,212.69,211.42,211.65,18658.0,198.4637,198.4637,197.2786,197.4933,18658.0
2021-04-29 13:30:00,211.54,212.0,211.44,211.59,15100.0,197.3906,197.8198,197.2973,197.4373,15100.0
2021-04-29 14:00:00,211.7,212.35,211.47,212.14,12444.0,197.5399,198.1464,197.3253,197.9505,12444.0
2021-04-29 14:30:00,212.22,212.99,212.12,212.74,10921.0,198.0251,198.7436,197.9318,198.5103,10921.0
2021-04-29 15:00:00,212.82,213.27,212.6,212.6,13987.0,198.585,199.0049,198.3797,198.3797,13987.0
2021-04-29 15:30:00,212.65,215.13,212.65,214.66,141956.0,198.4264,200.7405,198.4264,200.3019,141956.0
2021-04-30 09:30:00,214.86,216.76,214.48,214.48,33887.0,200.4885,202.2615,200.134,200.134,33887.0
2021-04-30 10:00:00,214.68,215.39,214.33,215.14,30786.0,200.3206,200.9831,199.994,200.7498,30786.0
2021-04-30 10:30:00,215.14,215.14,214.04,214.97,22825.0,200.7498,200.7498,199.7234,200.5912,22825.0
2021-04-30 11:00:00,214.97,215.09,214.43,215.04,12899.0,200.5912,200.7032,200.0873,200.6565,12899.0
2021-04-30 11:30:00,214.88,215.1,214.56,214.7,16896.0,200.5072,200.7125,200.2086,200.3392,16896.0
2021-04-30 12:00:00,214.71,215.01,214.09,214.34,14972.0,200.3486,200.6285,199.77,200.0033,14972.0
2021-04-30 12:30:00,214.3,214.5,214.12,214.39,18260.0,199.966,200.1526,199.798,200.05,18260.0
2021-04-30 13:00:00,214.4,214.42,213.72,214.14,19025.0,200.0593,200.078,199.4248,199.8167,19025.0
2021-04-30 13:30:00,214.15,214.17,213.21,213.58,23130.0,199.826,199.8447,198.9489,199.2942,23130.0
2021-04-30 14:00:00,213.66,214.32,213.66,214.18,35639.0,199.3688,199.9847,199.3688,199.854,35639.0
2021-04-30 14:30:00,214.18,214.18,213.31,213.31,22146.0,199.854,199.854,199.0422,199.0422,22146.0
2021-04-30 15:00:00,213.39,213.67,212.44,213.52,97462.0,199.1169,199.3781,198.2304,199.2382,97462.0
2021-04-30 15:30:00,213.63,214.18,213.23,214.18,74147.0,199.3408,199.854,198.9676,199.854,74147.0
2021-05-03 09:30:00,215.3,215.49,213.75,213.75,25090.0,200.8991,201.0764,199.4528,199.4528,25090.0
2021-05-03 10:00:00,213.83,213.9,212.83,213.64,12616.0,199.5274,199.5928,198.5943,199.3501,12616.0
2021-05-03 10:30:00,213.64,214.32,213.34,213.84,12073.0,199.3501,199.9847,199.0702,199.5368,12073.0
2021-05-03 11:00:00,213.86,214.28,213.73,213.79,22225.0,199.5554,199.9473,199.4341,199.4901,22225.0
2021-05-03 11:30:00,213.85,214.62,213.8,214.08,22189.0,199.5461,200.2646,199.4994,199.7607,22189.0
2021-05-03 12:00:00,213.98,214.04,213.36,213.54,15067.0,199.6674,199.7234,199.0889,199.2568,15067.0
2021-05-03 12:30:00,213.53,213.9,213.18,213.19,14059.0,199.2475,199.5928,198.9209,198.9302,14059.0
2021-05-03 13:00:00,213.22,213.46,212.8,213.32,16888.0,198.9582,199.1822,198.5663,199.0515,16888.0
2021-05-03 13:30:00,213.38,214.06,213.19,213.9,18648.0,199.1075,199.7421,198.9302,199.5928,18648.0
2021-05-03 14:00:00,213.98,214.16,213.75,213.96,14574.0,199.6674,199.8354,199.4528,199.6487,14574.0
2021-05-03 14:30:00,213.92,214.3,213.85,214.05,28490.0,199.6114,199.966,199.5461,199.7327,28490.0
2021-05-03 15:00:00,214.04,214.04,213.25,213.38,24327.0,199.7234,199.7234,198.9862,199.1075,24327.0
2021-05-03 15:30:00,213.41,213.92,213.21,213.7,143339.0,199.1355,199.6114,198.9489,199.4061,143339.0
2021-05-04 09:30:00,213.16,213.89,212.8,213.24,19197.0,198.9023,199.5834,198.5663,198.9769,19197.0
2021-05-04 10:00:00,213.43,213.8,212.92,213.73,24987.0,199.1542,199.4994,198.6783,199.4341,24987.0
2021-05-04 10:30:00,213.73,213.78,212.93,213.2,22900.0,199.4341,199.4808,198.6876,198.9396,22900.0
2021-05-04 11:00:00,213.24,213.48,212.4,213.27,23108.0,198.9769,199.2008,198.1931,199.0049,23108.0
2021-05-04 11:30:00,213.33,213.56,212.82,213.2,19862.0,199.0609,199.2755,198.585,198.9396,19862.0
2021-05-04 12:00:00,213.24,213.52,213.21,213.51,17822.0,198.9769,199.2382,198.9489,199.2288,17822.0
2021-05-04 12:30:00,213.47,214.07,213.31,213.58,20590.0,199.1915,199.7514,199.0422,199.2942,20590.0
2021-05-04 13:00:00,213.61,214.48,213.46,214.28,18404.0,199.3222,200.134,199.1822,199.9473,18404.0
2021-05-04 13:30:00,214.32,214.49,213.71,214.08,14982.0,199.9847,200.1433,199.4155,199.7607,14982.0
2021-05-04 14:00:00,214.1,214.28,213.77,213.97,33977.0,199.7794,199.9473,199.4714,199.6581,33977.0
2021-05-04 14:30:00,214.02,214.08,213.6,213.86,19160.0,199.7047,199.7607,199.3128,199.5554,19160.0
2021-05-04 15:00:00,213.84,214.23,213.49,214.23,23117.0,199.5368,199.9007,199.2102,199.9007,23117.0
2021-05-04 15:30:00,214.13,214.8,213.65,214.7,136911.0,199.8074,200.4326,199.3595,200.3392,136911.0
2021-05-05 09:30:00,215.55,216.76,214.01,214.57,27162.0,201.1324,202.2615,199.6954,200.2179,27162.0
2021-05-05 10:00:00,214.91,215.16,212.9,214.1,36849.0,200.5352,200.7685,198.6596,199.7794,36849.0
2021-05-05 10:30:00,213.83,214.36,213.33,214.16,13588.0,199.5274,200.022,199.0609,199.8354,13588.0
2021-05-05 11:00:00,214.25,215.54,214.22,215.53,28901.0,199.9193,201.1231,199.8913,201.1137,28901.0
2021-05-05 11:30:00,215.39,215.81,214.99,215.68,36633.0,200.9831,201.375,200.6098,201.2537,36633.0
2021-05-05 12:00:00,215.72,216.06,215.26,215.61,20227.0,201.291,201.6083,200.8618,201.1884,20227.0
2021-05-05 12:30:00,215.62,216.56,215.58,216.36,9681.0,201.1977,202.0748,201.1604,201.8882,9681.0
2021-05-05 13:00:00,216.28,216.65,216.0,216.09,17281.0,201.8136,202.1588,201.5523,201.6363,17281.0
2021-05-05 13:30:00,216.02,216.22,215.69,216.15,15693.0,201.571,201.7576,201.263,201.6923,15693.0
2021-05-05 14:00:00,216.14,216.69,216.01,216.59,20888.0,201.6829,202.1961,201.5616,202.1028,20888.0
2021-05-05 14:30:00,216.59,216.59,215.92,216.13,24893.0,202.1028,202.1028,201.4776,201.6736,24893.0
2021-05-05 15:00:00,216.15,216.17,215.7,216.09,32918.0,201.6923,201.7109,201.2724,201.6363,32918.0
2021-05-05 15:30:00,216.0,216.48,215.64,215.8,102952.0,201.5523,202.0002,201.2164,201.3657,102952.0
2021-05-06 09:30:00,216.78,216.94,215.61,216.19,16407.0,202.2801,202.4294,201.1884,201.7296,16407.0
2021-05-06 10:00:00,216.0,216.11,215.56,215.81,8326.0,201.5523,201.6549,201.1417,201.375,8326.0
2021-05-06 10:30:00,215.78,216.18,215.55,216.18,9459.0,201.347,201.7202,201.1324,201.7202,9459.0
2021-05-06 11:00:00,216.08,216.45,215.72,216.2,8517.0,201.6269,201.9722,201.291,201.7389,8517.0
2021-05-06 11:30:00,216.34,216.7,216.08,216.28,17215.0,201.8695,202.2055,201.6269,201.8136,17215.0
2021-05-06 12:00:00,216.26,218.05,216.25,218.05,11420.0,201.7949,203.4652,201.7856,203.4652,11420.0
2021-05-06 12:30:00,218.14,218.61,217.71,218.58,17578.0,203.5492,203.9877,203.1479,203.9597,17578.0
2021-05-06 13:00:00,218.69,218.85,218.32,218.62,12474.0,204.0624,204.2117,203.7171,203.997,12474.0
2021-05-06 13:30:00,218.67,219.23,218.66,218.81,9337.0,204.0437,204.5662,204.0344,204.1743,9337.0
2021-05-06 14:00:00,218.8,218.85,218.07,218.43,15864.0,204.165,204.2117,203.4838,203.8198,15864.0
2021-05-06 14:30:00,218.59,218.63,218.17,218.44,12815.0,203.9691,204.0064,203.5771,203.8291,12815.0
2021-05-06 15:00:00,218.44,219.18,218.18,219.01,14463.0,203.8291,204.5196,203.5865,204.361,14463.0
2021-05-06 15:30:00,219.04,220.38,218.96,220.31,72216.0,204.389,205.6393,204.3143,205.574,72216.0
2021-05-07 09:30:00,218.87,220.2,218.43,219.78,15872.0,204.2303,205.4714,203.8198,205.0795,15872.0
2021-05-07 10:00:00,220.12,221.59,220.12,221.2,9418.0,205.3967,206.7684,205.3967,206.4045,9418.0
2021-05-07 10:30:00,221.37,221.85,220.96,221.67,12338.0,206.5631,207.011,206.1805,206.843,12338.0
2021-05-07 11:00:00,221.87,222.53,221.75,222.51,9680.0,207.0297,207.6455,206.9177,207.6269,9680.0
2021-05-07 11:30:00,222.51,222.75,221.82,221.82,12863.0,207.6269,207.8508,206.983,206.983,12863.0
2021-05-07 12:00:00,221.83,222.55,221.83,222.4,10343.0,206.9923,207.6642,206.9923,207.5242,10343.0
2021-05-07 12:30:00,222.34,222.69,222.15,222.61,9635.0,207.4682,207.7948,207.2909,207.7202,9635.0
2021-05-07 13:00:00,222.57,222.71,222.28,222.33,7366.0,207.6828,207.8135,207.4122,207.4589,7366.0
2021-05-07 13:30:00,222.35,222.67,222.27,222.56,11887.0,207.4776,207.7761,207.4029,207.6735,11887.0
2021-05-07 14:00:00,222.63,222.72,222.1,222.72,13359.0,207.7388,207.8228,207.2443,207.8228,13359.0
2021-05-07 14:30:00,222.72,222.72,221.91,221.92,13135.0,207.8228,207.8228,207.067,207.0763,13135.0
2021-05-07 15:00:00,221.91,222.31,221.81,222.09,12521.0,207.067,207.4402,206.9737,207.2349,12521.0
2021-05-07 15:30:00,222.18,222.24,221.46,221.46,62854.0,207.3189,207.3749,206.6471,206.6471,62854.0
2021-05-10 09:30:00,223.32,223.93,222.35,223.44,16698.0,208.3827,208.9519,207.4776,208.4946,16698.0
2021-05-10 10:00:00,223.99,224.87,223.76,224.58,23003.0,209.0079,209.829,208.7932,209.5584,23003.0
2021-05-10 10:30:00,224.56,225.29,224.18,225.11,16151.0,209.5397,210.2209,209.1851,210.0529,16151.0
2021-05-10 11:00:00,225.11,226.19,224.92,225.88,22396.0,210.0529,211.0607,209.8757,210.7714,22396.0
2021-05-10 11:30:00,225.94,226.05,224.37,224.42,21128.0,210.8274,210.9301,209.3624,209.4091,21128.0
2021-05-10 12:00:00,224.5,224.5,223.39,223.65,17959.0,209.4837,209.4837,208.448,208.6906,17959.0
2021-05-10 12:30:00,223.83,224.22,223.65,223.77,15965.0,208.8586,209.2225,208.6906,208.8026,15965.0
2021-05-10 13:00:00,223.84,224.42,223.75,223.75,7436.0,208.8679,209.4091,208.7839,208.7839,7436.0
2021-05-10 13:30:00,223.48,223.93,223.41,223.44,12853.0,208.532,208.9519,208.4667,208.4946,12853.0
2021-05-10 14:00:00,223.41,224.16,222.99,223.14,13330.0,208.4667,209.1665,208.0747,208.2147,13330.0
2021-05-10 14:30:00,223.2,223.2,222.07,222.34,8065.0,208.2707,208.2707,207.2163,207.4682,8065.0
2021-05-10 15:00:00,222.57,223.67,222.15,223.64,34305.0,207.6828,208.7093,207.2909,208.6813,34305.0
2021-05-10 15:30:00,223.57,223.77,221.49,221.58,78478.0,208.616,208.8026,206.6751,206.7591,78478.0
2021-05-11 09:30:00,220.22,220.22,217.78,219.5,38175.0,205.49,205.49,203.2132,204.8182,38175.0
2021-05-11 10:00:00,219.5,219.7,217.56,217.59,41112.0,204.8182,205.0048,203.0079,203.0359,41112.0
2021-05-11 10:30:00,217.27,217.39,216.26,216.91,15610.0,202.7373,202.8493,201.7949,202.4014,15610.0
2021-05-11 11:00:00,216.8,217.53,216.2,217.14,11060.0,202.2988,202.98,201.7389,202.616,11060.0
2021-05-11 11:30:00,217.23,218.35,216.83,218.18,6851.0,202.7,203.7451,202.3268,203.5865,6851.0
2021-05-11 12:00:00,217.84,218.05,217.49,217.66,6868.0,203.2692,203.4652,202.9426,203.1013,6868.0
2021-05-11 12:30:00,217.45,217.5,216.49,216.7,7954.0,202.9053,202.952,202.0095,202.2055,7954.0
2021-05-11 13:00:00,216.72,217.24,216.35,216.92,13218.0,202.2241,202.7093,201.8789,202.4108,13218.0
2021-05-11 13:30:00,217.1,217.92,217.06,217.21,16416.0,202.5787,203.3439,202.5414,202.6814,16416.0
2021-05-11 14:00:00,217.26,217.57,217.01,217.3,14161.0,202.728,203.0173,202.4947,202.7653,14161.0
2021-05-11 14:30:00,216.97,217.29,216.88,217.0,21705.0,202.4574,202.756,202.3734,202.4854,21705.0
2021-05-11 15:00:00,216.99,218.52,216.92,218.08,19084.0,202.4761,203.9037,202.4108,203.4932,19084.0
2021-05-11 15:30:00,218.08,218.44,217.05,218.4,65943.0,203.4932,203.8291,202.5321,203.7918,65943.0
2021-05-12 09:30:00,218.41,218.7,216.51,216.73,19930.0,203.8011,204.0717,202.0282,202.2335,19930.0
2021-05-12 10:00:00,216.68,217.5,216.45,216.91,20249.0,202.1868,202.952,201.9722,202.4014,20249.0
2021-05-12 10:30:00,217.0,217.32,216.79,217.07,11145.0,202.4854,202.784,202.2894,202.5507,11145.0
2021-05-12 11:00:00,217.1,217.88,216.82,217.45,13169.0,202.5787,203.3065,202.3174,202.9053,13169.0
2021-05-12 11:30:00,217.39,217.5,216.11,216.2,14784.0,202.8493,202.952,201.6549,201.7389,14784.0
2021-05-12 12:00:00,216.34,216.34,215.45,215.89,17535.0,201.8695,201.8695,201.0391,201.4496,17535.0
2021-05-12 12:30:00,215.88,216.32,215.74,216.06,28962.0,201.4403,201.8509,201.3097,201.6083,28962.0
2021-05-12 13:00:00,216.03,217.0,215.92,216.65,11496.0,201.5803,202.4854,201.4776,202.1588,11496.0
2021-05-12 13:30:00,216.51,217.27,216.49,217.27,12549.0,202.0282,202.7373,202.0095,202.7373,12549.0
2021-05-12 14:00:00,217.21,217.32,216.25,216.52,11257.0,202.6814,202.784,201.7856,202.0375,11257.0
2021-05-12 14:30:00,216.42,217.46,216.0,217.17,14242.0,201.9442,202.9146,201.5523,202.644,14242.0
2021-05-12 15:00:00,217.08,217.25,215.19,215.37,17023.0,202.5601,202.7187,200.7965,200.9644,17023.0
2021-05-12 15:30:00,215.42,215.59,214.6,214.9,90768.0,201.0111,201.1697,200.2459,200.5259,90768.0
2021-05-13 09:30:00,215.41,217.64,214.56,217.27,41244.0,201.0018,203.0826,200.2086,202.7373,41244.0
2021-05-13 10:00:00,217.24,219.01,217.24,218.74,7680.0,202.7093,204.361,202.7093,204.109,7680.0
2021-05-13 10:30:00,218.9,219.53,218.71,219.0,7659.0,204.2583,204.8462,204.081,204.3516,7659.0
2021-05-13 11:00:00,218.86,219.03,218.26,218.31,14684.0,204.221,204.3796,203.6611,203.7078,14684.0
2021-05-13 11:30:00,218.26,218.98,217.98,218.21,13106.0,203.6611,204.333,203.3999,203.6145,13106.0
2021-05-13 12:00:00,218.41,219.9,218.41,219.9,8588.0,203.8011,205.1914,203.8011,205.1914,8588.0
2021-05-13 12:30:00,219.61,219.64,218.89,219.05,6055.0,204.9208,204.9488,204.249,204.3983,6055.0
2021-05-13 13:00:00,219.11,219.37,218.41,218.74,12534.0,204.4543,204.6969,203.8011,204.109,12534.0
2021-05-13 13:30:00,218.78,219.04,218.49,218.61,10731.0,204.1463,204.389,203.8757,203.9877,10731.0
2021-05-13 14:00:00,218.68,219.81,218.68,219.5,14516.0,204.053,205.1074,204.053,204.8182,14516.0
2021-05-13 14:30:00,219.6,219.71,219.13,219.54,16279.0,204.9115,205.0141,204.4729,204.8555,16279.0
2021-05-13 15:00:00,219.72,220.74,219.72,220.72,11071.0,205.0235,205.9752,205.0235,205.9566,11071.0
2021-05-13 15:30:00,220.72,221.35,220.08,220.24,106324.0,205.9566,206.5444,205.3594,205.5087,106324.0
2021-05-14 09:30:00,221.16,222.08,220.76,221.56,11195.0,206.3671,207.2256,205.9939,206.7404,11195.0
2021-05-14 10:00:00,221.62,221.62,219.89,219.93,12617.0,206.7964,206.7964,205.1821,205.2194,12617.0
2021-05-14 10:30:00,219.86,220.34,219.86,220.34,6145.0,205.1541,205.602,205.1541,205.602,6145.0
2021-05-14 11:00:00,220.24,220.24,219.4,219.77,17500.0,205.5087,205.5087,204.7249,205.0701,17500.0
2021-05-14 11:30:00,219.59,219.82,219.31,219.59,9360.0,204.9022,205.1168,204.6409,204.9022,9360.0
2021-05-14 12:00:00,219.66,220.08,219.47,219.93,9460.0,204.9675,205.3594,204.7902,205.2194,9460.0
2021-05-14 12:30:00,220.0,220.22,219.74,219.9,25928.0,205.2847,205.49,205.0421,205.1914,25928.0
2021-05-14 13:00:00,219.99,220.15,219.72,219.76,15123.0,205.2754,205.4247,205.0235,205.0608,15123.0
2021-05-14 13:30:00,219.79,220.55,219.79,220.39,20154.0,205.0888,205.798,205.0888,205.6487,20154.0
2021-05-14 14:00:00,220.28,220.57,220.06,220.1,19611.0,205.546,205.8166,205.3407,205.3781,19611.0
2021-05-14 14:30:00,220.08,220.48,219.96,219.96,20962.0,205.3594,205.7326,205.2474,205.2474,20962.0
2021-05-14 15:00:00,219.94,220.02,219.28,219.29,35570.0,205.2288,205.3034,204.6129,204.6222,35570.0
2021-05-14 15:30:00,219.31,219.41,218.8,219.06,121114.0,204.6409,204.7342,204.165,204.4076,121114.0
2021-05-17 09:30:00,219.2,219.91,217.36,217.82,13513.0,204.5382,205.2008,202.8213,203.2506,13513.0
2021-05-17 10:00:00,217.73,220.56,217.73,219.62,18162.0,203.1666,205.8073,203.1666,204.9302,18162.0
2021-05-17 10:30:00,219.33,220.7,219.14,220.7,6916.0,204.6596,205.9379,204.4823,205.9379,6916.0
2021-05-17 11:00:00,220.65,221.3,220.32,220.87,6600.0,205.8913,206.4978,205.5833,206.0965,6600.0
2021-05-17 11:30:00,220.72,221.35,220.42,220.91,11051.0,205.9566,206.5444,205.6766,206.1339,11051.0
2021-05-17 12:00:00,220.75,221.83,220.68,221.83,6248.0,205.9846,206.9923,205.9193,206.9923,6248.0
2021-05-17 12:30:00,221.78,222.09,221.54,221.89,5776.0,206.9457,207.2349,206.7217,207.0483,5776.0
2021-05-17 13:00:00,221.9,222.05,221.61,221.61,8227.0,207.0577,207.1976,206.7871,206.7871,8227.0
2021-05-17 13:30:00,221.6,221.83,221.37,221.79,5294.0,206.7777,206.9923,206.5631,206.955,5294.0
2021-05-17 14:00:00,221.8,222.0,220.97,221.43,24679.0,206.9643,207.151,206.1899,206.6191,24679.0
2021-05-17 14:30:00,221.45,222.11,221.36,221.53,16352.0,206.6378,207.2536,206.5538,206.7124,16352.0
2021-05-17 15:00:00,221.66,221.87,221.28,221.29,27129.0,206.8337,207.0297,206.4791,206.4885,27129.0
2021-05-17 15:30:00,221.31,221.8,220.77,221.02,56936.0,206.5071,206.9643,206.0032,206.2365,56936.0
2021-05-18 09:30:00,221.2,221.63,220.2,220.2,11397.0,206.4045,206.8057,205.4714,205.4714,11397.0
2021-05-18 10:00:00,220.17,220.34,218.62,219.01,13354.0,205.4434,205.602,203.997,204.361,13354.0
2021-05-18 10:30:00,218.98,219.24,218.55,219.16,11953.0,204.333,204.5756,203.9317,204.5009,11953.0
2021-05-18 11:00:00,219.17,219.2,218.79,218.94,11214.0,204.5103,204.5382,204.1557,204.2956,11214.0
2021-05-18 11:30:00,219.1,219.22,218.64,218.65,8470.0,204.4449,204.5569,204.0157,204.025,8470.0
2021-05-18 12:00:00,218.52,218.89,218.43,218.57,9056.0,203.9037,204.249,203.8198,203.9504,9056.0
2021-05-18 12:30:00,218.56,218.91,218.44,218.69,8741.0,203.9411,204.2676,203.8291,204.0624,8741.0
2021-05-18 13:00:00,218.74,219.2,218.62,219.08,4994.0,204.109,204.5382,203.997,204.4263,4994.0
2021-05-18 13:30:00,219.06,219.41,218.9,219.29,10501.0,204.4076,204.7342,204.2583,204.6222,10501.0
2021-05-18 14:00:00,219.23,219.23,218.45,218.51,10563.0,204.5662,204.5662,203.8384,203.8944,10563.0
2021-05-18 14:30:00,218.5,218.5,217.57,217.83,13079.0,203.8851,203.8851,203.0173,203.2599,13079.0
2021-05-18 15:00:00,217.81,218.36,217.4,217.44,16741.0,203.2412,203.7544,202.8586,202.896,16741.0
2021-05-18 15:30:00,217.42,217.62,216.01,216.04,80660.0,202.8773,203.0639,201.5616,201.5896,80660.0
2021-05-19 09:30:00,214.17,214.86,212.15,213.13,31833.0,199.8447,200.4885,197.9598,198.8743,31833.0
2021-05-19 10:00:00,213.25,213.45,212.1,213.3,19011.0,198.9862,199.1729,197.9132,199.0329,19011.0
2021-05-19 10:30:00,213.16,213.17,212.06,212.94,19053.0,198.9023,198.9116,197.8758,198.697,19053.0
2021-05-19 11:00:00,213.0,213.28,212.34,213.03,45069.0,198.753,199.0142,198.1371,198.7809,45069.0
2021-05-19 11:30:00,213.03,214.46,212.59,214.46,12639.0,198.7809,200.1153,198.3704,200.1153,12639.0
2021-05-19 12:00:00,214.59,215.66,214.51,215.16,13424.0,200.2366,201.235,200.162,200.7685,13424.0
2021-05-19 12:30:00,215.15,215.53,214.81,215.43,9423.0,200.7591,201.1137,200.4419,201.0204,9423.0
2021-05-19 13:00:00,215.44,215.73,215.08,215.46,21400.0,201.0297,201.3003,200.6938,201.0484,21400.0
2021-05-19 13:30:00,215.47,215.78,214.93,215.63,26774.0,201.0577,201.347,200.5539,201.207,26774.0
2021-05-19 14:00:00,215.45,215.8,213.93,215.0,22364.0,201.0391,201.3657,199.6207,200.6192,22364.0
2021-05-19 14:30:00,215.01,215.33,214.16,214.79,10591.0,200.6285,200.9271,199.8354,200.4232,10591.0
2021-05-19 15:00:00,214.59,215.17,214.32,215.07,13521.0,200.2366,200.7778,199.9847,200.6845,13521.0
2021-05-19 15:30:00,215.16,216.24,214.85,216.16,52377.0,200.7685,201.7762,200.4792,201.7016,52377.0
2021-05-20 09:30:00,216.38,217.2,215.57,216.84,12544.0,201.9069,202.672,201.1511,202.3361,12544.0
2021-05-20 10:00:00,216.85,217.27,216.35,216.38,9559.0,202.3454,202.7373,201.8789,201.9069,9559.0
2021-05-20 10:30:00,216.38,217.13,216.27,216.83,33541.0,201.9069,202.6067,201.8042,202.3268,33541.0
2021-05-20 11:00:00,216.83,217.03,216.56,216.81,17549.0,202.3268,202.5134,202.0748,202.3081,17549.0
2021-05-20 11:30:00,216.82,217.56,216.82,217.07,8134.0,202.3174,203.0079,202.3174,202.5507,8134.0
2021-05-20 12:00:00,216.9,217.29,216.71,216.72,5702.0,202.3921,202.756,202.2148,202.2241,5702.0
2021-05-20 12:30:00,216.7,216.74,216.16,216.63,6453.0,202.2055,202.2428,201.7016,202.1402,6453.0
2021-05-20 13:00:00,216.55,217.01,216.39,217.01,6728.0,202.0655,202.4947,201.9162,202.4947,6728.0
2021-05-20 13:30:00,217.07,217.34,217.01,217.07,9161.0,202.5507,202.8027,202.4947,202.5507,9161.0
2021-05-20 14:00:00,217.16,218.0,217.16,217.93,9192.0,202.6347,203.4185,202.6347,203.3532,9192.0
2021-05-20 14:30:00,217.86,218.33,217.77,218.13,8360.0,203.2879,203.7264,203.2039,203.5398,8360.0
2021-05-20 15:00:00,218.01,218.93,217.86,218.91,13077.0,203.4278,204.2863,203.2879,204.2676,13077.0
2021-05-20 15:30:00,218.82,218.82,216.85,216.96,80148.0,204.1837,204.1837,202.3454,202.4481,80148.0
2021-05-21 09:30:00,217.87,219.55,217.87,218.66,25733.0,203.2972,204.8648,203.2972,204.0344,25733.0
2021-05-21 10:00:00,218.88,218.88,217.43,217.75,22931.0,204.2397,204.2397,202.8866,203.1852,22931.0
2021-05-21 10:30:00,217.68,217.86,217.2,217.78,23437.0,203.1199,203.2879,202.672,203.2132,23437.0
2021-05-21 11:00:00,217.79,218.1,217.21,217.28,68383.0,203.2226,203.5118,202.6814,202.7467,68383.0
2021-05-21 11:30:00,217.29,217.6,216.87,216.91,11312.0,202.756,203.0453,202.3641,202.4014,11312.0
2021-05-21 12:00:00,216.8,217.23,216.51,216.6,8565.0,202.2988,202.7,202.0282,202.1122,8565.0
2021-05-21 12:30:00,216.66,216.92,216.12,216.47,8738.0,202.1681,202.4108,201.6643,201.9909,8738.0
2021-05-21 13:00:00,216.63,217.1,216.54,217.09,5553.0,202.1402,202.5787,202.0562,202.5694,5553.0
2021-05-21 13:30:00,217.3,217.62,217.17,217.36,10666.0,202.7653,203.0639,202.644,202.8213,10666.0
2021-05-21 14:00:00,217.4,217.77,217.2,217.7,5100.0,202.8586,203.2039,202.672,203.1386,5100.0
2021-05-21 14:30:00,217.75,217.82,217.14,217.67,10856.0,203.1852,203.2506,202.616,203.1106,10856.0
2021-05-21 15:00:00,217.69,217.75,217.11,217.6,12649.0,203.1292,203.1852,202.588,203.0453,12649.0
2021-05-21 15:30:00,217.6,217.6,216.58,216.62,80979.0,203.0453,203.0453,202.0935,202.1308,80979.0
2021-05-24 09:30:00,218.46,218.78,216.94,218.1,12149.0,203.8477,204.1463,202.4294,203.5118,12149.0
2021-05-24 10:00:00,218.08,218.2,217.44,217.52,10681.0,203.4932,203.6051,202.896,202.9706,10681.0
2021-05-24 10:30:00,217.38,219.17,217.38,219.07,13476.0,202.84,204.5103,202.84,204.4169,13476.0
2021-05-24 11:00:00,218.99,219.41,218.66,219.33,12532.0,204.3423,204.7342,204.0344,204.6596,12532.0
2021-05-24 11:30:00,219.37,219.44,218.96,219.16,10080.0,204.6969,204.7622,204.3143,204.5009,10080.0
2021-05-24 12:00:00,219.22,219.52,218.91,218.98,12286.0,204.5569,204.8368,204.2676,204.333,12286.0
2021-05-24 12:30:00,218.93,219.7,218.93,219.37,9831.0,204.2863,205.0048,204.2863,204.6969,9831.0
2021-05-24 13:00:00,219.45,219.63,219.15,219.42,11089.0,204.7715,204.9395,204.4916,204.7435,11089.0
2021-05-24 13:30:00,219.54,219.87,218.91,218.99,15705.0,204.8555,205.1634,204.2676,204.3423,15705.0
2021-05-24 14:00:00,219.02,219.39,218.88,219.05,12969.0,204.3703,204.7155,204.2397,204.3983,12969.0
2021-05-24 14:30:00,219.04,219.28,218.9,219.03,13438.0,204.389,204.6129,204.2583,204.3796,13438.0
2021-05-24 15:00:00,219.04,219.59,218.97,219.14,13568.0,204.389,204.9022,204.3236,204.4823,13568.0
2021-05-24 15:30:00,219.3,219.45,218.66,218.94,46088.0,204.6316,204.7715,204.0344,204.2956,46088.0
2021-05-25 09:30:00,219.2,219.39,218.02,218.14,11750.0,204.5382,204.7155,203.4372,203.5492,11750.0
2021-05-25 10:00:00,218.28,218.53,217.66,217.79,11654.0,203.6798,203.9131,203.1013,203.2226,11654.0
2021-05-25 10:30:00,217.7,218.47,217.01,217.03,29253.0,203.1386,203.8571,202.4947,202.5134,29253.0
2021-05-25 11:00:00,217.14,217.51,216.79,217.38,15371.0,202.616,202.9613,202.2894,202.84,15371.0
2021-05-25 11:30:00,217.4,218.73,217.34,218.73,11526.0,202.8586,204.0997,202.8027,204.0997,11526.0
2021-05-25 12:00:00,218.77,219.49,218.59,219.18,15345.0,204.137,204.8089,203.9691,204.5196,15345.0
2021-05-25 12:30:00,219.15,219.25,218.3,218.57,11241.0,204.4916,204.5849,203.6984,203.9504,11241.0
2021-05-25 13:00:00,218.57,218.69,217.98,218.11,8217.0,203.9504,204.0624,203.3999,203.5212,8217.0
2021-05-25 13:30:00,218.1,218.12,217.52,217.58,19229.0,203.5118,203.5305,202.9706,203.0266,19229.0
2021-05-25 14:00:00,217.64,217.64,216.91,216.96,17731.0,203.0826,203.0826,202.4014,202.4481,17731.0
2021-05-25 14:30:00,216.99,217.02,215.61,215.61,28736.0,202.4761,202.5041,201.1884,201.1884,28736.0
2021-05-25 15:00:00,215.59,217.13,215.4,217.1,23870.0,201.1697,202.6067,200.9924,202.5787,23870.0
2021-05-25 15:30:00,216.96,217.33,216.45,216.94,72481.0,202.4481,202.7933,201.9722,202.4294,72481.0
2021-05-26 09:30:00,217.04,217.6,214.6,214.77,37550.0,202.5227,203.0453,200.2459,200.4046,37550.0
2021-05-26 10:00:00,214.78,215.57,214.44,215.13,13832.0,200.4139,201.1511,200.0966,200.7405,13832.0
2021-05-26 10:30:00,215.05,215.37,214.17,214.34,15256.0,200.6658,200.9644,199.8447,200.0033,15256.0
2021-05-26 11:00:00,214.28,215.07,214.28,214.96,13613.0,199.9473,200.6845,199.9473,200.5819,13613.0
2021-05-26 11:30:00,215.03,215.48,215.03,215.42,13142.0,200.6472,201.0671,200.6472,201.0111,13142.0
2021-05-26 12:00:00,215.44,216.16,215.16,215.8,13162.0,201.0297,201.7016,200.7685,201.3657,13162.0
2021-05-26 12:30:00,215.91,216.09,215.65,216.09,12359.0,201.4683,201.6363,201.2257,201.6363,12359.0
2021-05-26 13:00:00,216.1,217.11,216.04,216.79,11852.0,201.6456,202.588,201.5896,202.2894,11852.0
2021-05-26 13:30:00,216.84,216.95,216.46,216.95,14723.0,202.3361,202.4387,201.9815,202.4387,14723.0
2021-05-26 14:00:00,216.79,217.03,216.45,217.0,18769.0,202.2894,202.5134,201.9722,202.4854,18769.0
2021-05-26 14:30:00,216.89,216.89,216.53,216.68,16500.0,202.3828,202.3828,202.0468,202.1868,16500.0
2021-05-26 15:00:00,216.63,216.9,216.35,216.9,26386.0,202.1402,202.3921,201.8789,202.3921,26386.0
2021-05-26 15:30:00,216.84,217.11,216.24,216.72,73554.0,202.3361,202.588,201.7762,202.2241,73554.0
2021-05-27 09:30:00,218.42,218.98,217.96,218.49,17423.0,203.8104,204.333,203.3812,203.8757,17423.0
2021-05-27 10:00:00,218.24,218.47,217.1,217.45,10597.0,203.6425,203.8571,202.5787,202.9053,10597.0
2021-05-27 10:30:00,217.4,218.33,217.28,217.91,11276.0,202.8586,203.7264,202.7467,203.3345,11276.0
2021-05-27 11:00:00,217.75,218.0,217.5,217.67,13759.0,203.1852,203.4185,202.952,203.1106,13759.0
2021-05-27 11:30:00,217.61,218.23,217.6,217.7,16436.0,203.0546,203.6331,203.0453,203.1386,16436.0
2021-05-27 12:00:00,217.64,218.01,217.44,217.68,16467.0,203.0826,203.4278,202.896,203.1199,16467.0
2021-05-27 12:30:00,217.72,217.82,217.29,217.4,13760.0,203.1572,203.2506,202.756,202.8586,13760.0
2021-05-27 13:00:00,217.37,217.55,217.11,217.43,18603.0,202.8307,202.9986,202.588,202.8866,18603.0
2021-05-27 13:30:00,217.36,217.5,217.07,217.17,16870.0,202.8213,202.952,202.5507,202.644,16870.0
2021-05-27 14:00:00,217.14,217.36,217.02,217.31,18109.0,202.616,202.8213,202.5041,202.7747,18109.0
2021-05-27 14:30:00,217.28,217.91,217.28,217.6,20279.0,202.7467,203.3345,202.7467,203.0453,20279.0
2021-05-27 15:00:00,217.55,218.03,217.39,217.96,58693.0,202.9986,203.4465,202.8493,203.3812,58693.0
2021-05-27 15:30:00,217.96,219.15,217.68,218.64,258746.0,203.3812,204.4916,203.1199,204.0157,258746.0
2021-05-28 09:30:00,218.25,218.92,217.51,218.85,17044.0,203.6518,204.277,202.9613,204.2117,17044.0
2021-05-28 10:00:00,218.62,218.72,217.69,217.98,13687.0,203.997,204.0904,203.1292,203.3999,13687.0
2021-05-28 10:30:00,218.08,218.39,217.66,217.94,13072.0,203.4932,203.7824,203.1013,203.3625,13072.0
2021-05-28 11:00:00,217.9,218.07,217.77,217.77,18438.0,203.3252,203.4838,203.2039,203.2039,18438.0
2021-05-28 11:30:00,217.83,218.58,217.83,218.43,16118.0,203.2599,203.9597,203.2599,203.8198,16118.0
2021-05-28 12:00:00,218.45,219.67,218.45,219.36,13810.0,203.8384,204.9768,203.8384,204.6875,13810.0
2021-05-28 12:30:00,219.38,219.55,219.17,219.55,9733.0,204.7062,204.8648,204.5103,204.8648,9733.0
2021-05-28 13:00:00,219.41,219.62,219.37,219.48,13447.0,204.7342,204.9302,204.6969,204.7995,13447.0
2021-05-28 13:30:00,219.62,219.88,219.6,219.72,17286.0,204.9302,205.1728,204.9115,205.0235,17286.0
2021-05-28 14:00:00,219.72,220.46,219.7,220.16,13506.0,205.0235,205.714,205.0048,205.434,13506.0
2021-05-28 14:30:00,220.15,220.26,219.83,220.01,14901.0,205.4247,205.5273,205.1261,205.2941,14901.0
2021-05-28 15:00:00,220.06,220.1,219.76,219.91,25669.0,205.3407,205.3781,205.0608,205.2008,25669.0
2021-05-28 15:30:00,219.84,220.79,219.67,220.59,108129.0,205.1354,206.0219,204.9768,205.8353,108129.0
2021-06-01 09:30:00,222.12,224.45,221.76,222.93,32917.0,207.8962,210.077,207.5593,208.6543,32917.0
2021-06-01 10:00:00,223.21,223.97,223.21,223.39,13275.0,208.9164,209.6277,208.9164,209.0849,13275.0
2021-06-01 10:30:00,223.15,223.34,222.59,222.67,10833.0,208.8602,209.0381,208.3361,208.411,10833.0
2021-06-01 11:00:00,222.74,224.0,222.58,223.85,12661.0,208.4765,209.6558,208.3267,209.5154,12661.0
2021-06-01 11:30:00,223.66,224.34,223.55,224.26,13081.0,209.3376,209.974,209.2346,209.8992,13081.0
2021-06-01 12:00:00,224.16,224.31,223.58,223.84,23300.0,209.8056,209.946,209.2627,209.5061,23300.0
2021-06-01 12:30:00,223.81,224.06,223.39,223.93,15504.0,209.478,209.712,209.0849,209.5903,15504.0
2021-06-01 13:00:00,223.95,224.46,223.53,223.61,28836.0,209.609,210.0864,209.2159,209.2908,28836.0
2021-06-01 13:30:00,223.49,223.61,222.78,222.91,24157.0,209.1785,209.2908,208.5139,208.6356,24157.0
2021-06-01 14:00:00,222.86,223.16,222.72,222.87,23644.0,208.5888,208.8696,208.4578,208.5982,23644.0
2021-06-01 14:30:00,222.84,223.16,222.5,223.12,23404.0,208.5701,208.8696,208.2519,208.8322,23404.0
2021-06-01 15:00:00,223.13,223.34,222.94,223.2,22352.0,208.8415,209.0381,208.6637,208.907,22352.0
2021-06-01 15:30:00,223.13,223.17,222.49,222.68,76991.0,208.8415,208.879,208.2425,208.4203,76991.0
2021-06-02 09:30:00,223.35,223.35,221.0,221.03,9861.0,209.0474,209.0474,206.8479,206.876,9861.0
2021-06-02 10:00:00,220.98,221.15,220.54,220.56,10602.0,206.8292,206.9883,206.4174,206.4361,10602.0
2021-06-02 10:30:00,220.55,221.16,220.55,220.82,8965.0,206.4267,206.9977,206.4267,206.6794,8965.0
2021-06-02 11:00:00,220.75,220.88,220.23,220.24,9131.0,206.6139,206.7356,206.1272,206.1366,9131.0
2021-06-02 11:30:00,220.11,220.11,219.06,219.12,20288.0,206.0149,206.0149,205.0322,205.0883,20288.0
2021-06-02 12:00:00,219.24,220.03,218.64,218.72,144785.0,205.2006,205.94,204.639,204.7139,144785.0
2021-06-02 12:30:00,218.83,219.11,218.42,218.5,10383.0,204.8169,205.0789,204.4331,204.508,10383.0
2021-06-02 13:00:00,218.54,218.8,218.1,218.27,14364.0,204.5455,204.7888,204.1336,204.2927,14364.0
2021-06-02 13:30:00,218.35,218.37,217.44,217.52,86236.0,204.3676,204.3863,203.5159,203.5908,86236.0
2021-06-02 14:00:00,217.72,218.63,217.72,218.25,13821.0,203.778,204.6297,203.778,204.274,13821.0
2021-06-02 14:30:00,218.3,218.61,217.67,218.0,13066.0,204.3208,204.611,203.7312,204.04,13066.0
2021-06-02 15:00:00,217.95,218.77,217.95,218.42,10542.0,203.9932,204.7607,203.9932,204.4331,10542.0
2021-06-02 15:30:00,218.43,219.39,218.39,219.36,53491.0,204.4425,205.341,204.4051,205.3129,53491.0
2021-06-03 09:30:00,218.19,218.19,216.86,217.53,7700.0,204.2179,204.2179,202.973,203.6001,7700.0
2021-06-03 10:00:00,217.44,217.55,216.57,216.85,8557.0,203.5159,203.6188,202.7016,202.9637,8557.0
2021-06-03 10:30:00,216.84,218.15,216.84,217.97,20997.0,202.9543,204.1804,202.9543,204.012,20997.0
2021-06-03 11:00:00,218.02,218.61,217.92,218.06,23963.0,204.0587,204.611,203.9652,204.0962,23963.0
2021-06-03 11:30:00,218.05,218.78,217.92,218.43,16636.0,204.0868,204.7701,203.9652,204.4425,16636.0
2021-06-03 12:00:00,218.5,218.61,217.71,217.74,9168.0,204.508,204.611,203.7686,203.7967,9168.0
2021-06-03 12:30:00,217.87,218.06,217.67,218.01,10697.0,203.9184,204.0962,203.7312,204.0494,10697.0
2021-06-03 13:00:00,217.94,218.58,217.82,218.46,10190.0,203.9839,204.5829,203.8716,204.4706,10190.0
2021-06-03 13:30:00,218.45,218.71,218.33,218.42,9981.0,204.4612,204.7046,204.3489,204.4331,9981.0
2021-06-03 14:00:00,218.53,218.95,218.17,218.67,8876.0,204.5361,204.9292,204.1991,204.6671,8876.0
2021-06-03 14:30:00,218.76,218.87,218.41,218.6,18889.0,204.7514,204.8543,204.4238,204.6016,18889.0
2021-06-03 15:00:00,218.57,218.6,218.13,218.21,22057.0,204.5735,204.6016,204.1617,204.2366,22057.0
2021-06-03 15:30:00,218.2,219.24,217.97,219.2,109328.0,204.2272,205.2006,204.012,205.1632,109328.0
2021-06-04 09:30:00,220.81,221.56,220.25,220.5,28255.0,206.6701,207.3721,206.1459,206.3799,28255.0
2021-06-04 10:00:00,220.75,220.76,219.21,219.8,19509.0,206.6139,206.6233,205.1725,205.7248,19509.0
2021-06-04 10:30:00,220.01,220.01,219.36,219.71,11872.0,205.9213,205.9213,205.3129,205.6405,11872.0
2021-06-04 11:00:00,219.72,219.9,218.98,219.24,14568.0,205.6499,205.8184,204.9573,205.2006,14568.0
2021-06-04 11:30:00,219.38,219.62,219.19,219.51,8926.0,205.3317,205.5563,205.1538,205.4533,8926.0
2021-06-04 12:00:00,219.56,219.84,219.25,219.69,8931.0,205.5001,205.7622,205.21,205.6218,8931.0
2021-06-04 12:30:00,219.53,220.11,219.45,220.11,13852.0,205.4721,206.0149,205.3972,206.0149,13852.0
2021-06-04 13:00:00,220.11,220.51,219.63,219.74,18594.0,206.0149,206.3893,205.5657,205.6686,18594.0
2021-06-04 13:30:00,219.81,220.09,219.74,220.0,14801.0,205.7341,205.9962,205.6686,205.912,14801.0
2021-06-04 14:00:00,219.98,220.26,219.86,220.11,38617.0,205.8932,206.1553,205.7809,206.0149,38617.0
2021-06-04 14:30:00,220.09,220.8,220.03,220.3,17748.0,205.9962,206.6607,205.94,206.1927,17748.0
2021-06-04 15:00:00,220.34,220.9,220.25,220.66,12459.0,206.2302,206.7543,206.1459,206.5297,12459.0
2021-06-04 15:30:00,220.63,220.69,220.12,220.27,33882.0,206.5016,206.5578,206.0243,206.1647,33882.0
2021-06-07 09:30:00,221.0,221.0,219.62,219.7,8654.0,206.8479,206.8479,205.5563,205.6312,8654.0
2021-06-07 10:00:00,219.86,220.01,219.11,219.11,5341.0,205.7809,205.9213,205.0789,205.0789,5341.0
2021-06-07 10:30:00,219.07,219.35,218.79,219.02,10053.0,205.0415,205.3036,204.7794,204.9947,10053.0
2021-06-07 11:00:00,219.03,219.27,217.78,218.79,37428.0,205.0041,205.2287,203.8341,204.7794,37428.0
2021-06-07 11:30:00,218.76,218.76,217.07,217.31,22617.0,204.7514,204.7514,203.1696,203.3942,22617.0
2021-06-07 12:00:00,217.38,217.79,217.12,217.5,13343.0,203.4597,203.8435,203.2164,203.572,13343.0
2021-06-07 12:30:00,217.6,217.8,217.34,217.5,13152.0,203.6656,203.8528,203.4223,203.572,13152.0
2021-06-07 13:00:00,217.56,217.79,217.31,217.43,29864.0,203.6282,203.8435,203.3942,203.5065,29864.0
2021-06-07 13:30:00,217.53,217.54,216.74,216.77,14757.0,203.6001,203.6095,202.8607,202.8888,14757.0
2021-06-07 14:00:00,216.86,217.36,216.13,216.3,50007.0,202.973,203.441,202.2898,202.4489,50007.0
2021-06-07 14:30:00,216.32,216.59,215.36,216.4,57481.0,202.4676,202.7203,201.5691,202.5425,57481.0
2021-06-07 15:00:00,216.42,216.54,215.98,216.36,44724.0,202.5612,202.6735,202.1494,202.5051,44724.0
2021-06-07 15:30:00,216.36,216.84,215.9,216.48,166781.0,202.5051,202.9543,202.0745,202.6174,166781.0
2021-06-08 09:30:00,216.07,216.07,214.55,215.09,36543.0,202.2336,202.2336,200.811,201.3164,36543.0
2021-06-08 10:00:00,215.1,215.84,214.32,215.51,17986.0,201.3257,202.0183,200.5957,201.7095,17986.0
2021-06-08 10:30:00,215.49,216.87,215.2,216.78,51334.0,201.6908,202.9824,201.4193,202.8982,51334.0
2021-06-08 11:00:00,216.94,217.12,216.38,216.5,7613.0,203.0479,203.2164,202.5238,202.6361,7613.0
2021-06-08 11:30:00,216.43,217.71,216.27,217.66,10772.0,202.5706,203.7686,202.4208,203.7218,10772.0
2021-06-08 12:00:00,217.67,218.08,217.55,217.74,30726.0,203.7312,204.1149,203.6188,203.7967,30726.0
2021-06-08 12:30:00,217.67,218.0,217.67,217.84,5617.0,203.7312,204.04,203.7312,203.8903,5617.0
2021-06-08 13:00:00,218.0,218.49,217.89,218.28,17812.0,204.04,204.4987,203.9371,204.3021,17812.0
2021-06-08 13:30:00,218.4,218.6,218.19,218.41,5387.0,204.4144,204.6016,204.2179,204.4238,5387.0
2021-06-08 14:00:00,218.51,218.86,218.38,218.79,4659.0,204.5174,204.845,204.3957,204.7794,4659.0
2021-06-08 14:30:00,218.83,218.93,218.5,218.6,5898.0,204.8169,204.9105,204.508,204.6016,5898.0
2021-06-08 15:00:00,218.68,218.88,218.53,218.71,7979.0,204.6765,204.8637,204.5361,204.7046,7979.0
2021-06-08 15:30:00,218.66,218.81,218.26,218.27,23452.0,204.6578,204.7982,204.2834,204.2927,23452.0
2021-06-09 09:30:00,218.15,218.54,217.39,217.86,7891.0,204.1804,204.5455,203.4691,203.909,7891.0
2021-06-09 10:00:00,217.89,219.57,217.89,218.75,10274.0,203.9371,205.5095,203.9371,204.742,10274.0
2021-06-09 10:30:00,218.73,219.08,218.33,218.81,5383.0,204.7233,205.0509,204.3489,204.7982,5383.0
2021-06-09 11:00:00,218.73,219.18,218.6,219.03,5345.0,204.7233,205.1445,204.6016,205.0041,5345.0
2021-06-09 11:30:00,218.95,219.45,218.89,219.29,5634.0,204.9292,205.3972,204.873,205.2474,5634.0
2021-06-09 12:00:00,219.24,219.32,218.89,219.14,3504.0,205.2006,205.2755,204.873,205.107,3504.0
2021-06-09 12:30:00,219.22,219.41,218.86,218.89,5475.0,205.1819,205.3597,204.845,204.873,5475.0
2021-06-09 13:00:00,218.94,219.08,218.82,219.02,6080.0,204.9198,205.0509,204.8075,204.9947,6080.0
2021-06-09 13:30:00,218.92,219.26,218.68,218.92,7350.0,204.9011,205.2193,204.6765,204.9011,7350.0
2021-06-09 14:00:00,218.9,219.18,218.75,219.12,6164.0,204.8824,205.1445,204.742,205.0883,6164.0
2021-06-09 14:30:00,219.17,219.55,219.09,219.28,10941.0,205.1351,205.4908,205.0602,205.2381,10941.0
2021-06-09 15:00:00,219.33,219.33,218.73,218.73,6443.0,205.2849,205.2849,204.7233,204.7233,6443.0
2021-06-09 15:30:00,218.77,219.02,218.06,218.17,27430.0,204.7607,204.9947,204.0962,204.1991,27430.0
2021-06-10 09:30:00,219.29,219.9,218.62,219.01,9577.0,205.2474,205.8184,204.6203,204.9854,9577.0
2021-06-10 10:00:00,219.17,219.49,218.41,218.41,19003.0,205.1351,205.4346,204.4238,204.4238,19003.0
2021-06-10 10:30:00,218.59,218.68,217.77,217.86,6426.0,204.5922,204.6765,203.8248,203.909,6426.0
2021-06-10 11:00:00,217.78,218.21,217.62,218.18,8648.0,203.8341,204.2366,203.6844,204.2085,8648.0
2021-06-10 11:30:00,218.16,218.25,217.85,218.11,4618.0,204.1898,204.274,203.8996,204.143,4618.0
2021-06-10 12:00:00,218.25,218.51,218.08,218.08,5193.0,204.274,204.5174,204.1149,204.1149,5193.0
2021-06-10 12:30:00,218.19,218.4,217.91,218.23,8329.0,204.2179,204.4144,203.9558,204.2553,8329.0
2021-06-10 13:00:00,218.25,218.37,217.96,217.99,5206.0,204.274,204.3863,204.0026,204.0307,5206.0
2021-06-10 13:30:00,217.89,218.12,217.85,217.97,12589.0,203.9371,204.1523,203.8996,204.012,12589.0
2021-06-10 14:00:00,217.9,217.96,217.47,217.7,3553.0,203.9464,204.0026,203.544,203.7592,3553.0
2021-06-10 14:30:00,217.62,217.75,217.52,217.56,7869.0,203.6844,203.806,203.5908,203.6282,7869.0
2021-06-10 15:00:00,217.63,217.93,217.46,217.66,9725.0,203.6937,203.9745,203.5346,203.7218,9725.0
2021-06-10 15:30:00,217.66,217.82,216.8,217.07,32162.0,203.7218,203.8716,202.9169,203.1696,32162.0
2021-06-11 09:30:00,218.11,219.0,217.38,217.65,11175.0,204.143,204.976,203.4597,203.7124,11175.0
2021-06-11 10:00:00,217.89,218.15,217.68,217.87,5812.0,203.9371,204.1804,203.7405,203.9184,5812.0
2021-06-11 10:30:00,217.99,218.07,217.59,217.89,16338.0,204.0307,204.1055,203.6563,203.9371,16338.0
2021-06-11 11:00:00,217.78,218.01,217.49,217.76,7089.0,203.8341,204.0494,203.5627,203.8154,7089.0
2021-06-11 11:30:00,217.86,218.04,217.83,218.02,6407.0,203.909,204.0775,203.8809,204.0587,6407.0
2021-06-11 12:00:00,218.03,218.12,217.61,217.62,6974.0,204.0681,204.1523,203.675,203.6844,6974.0
2021-06-11 12:30:00,217.7,218.13,217.6,217.8,5965.0,203.7592,204.1617,203.6656,203.8528,5965.0
2021-06-11 13:00:00,217.8,218.14,217.8,217.97,13006.0,203.8528,204.1711,203.8528,204.012,13006.0
2021-06-11 13:30:00,217.88,218.37,217.84,218.37,43426.0,203.9277,204.3863,203.8903,204.3863,43426.0
2021-06-11 14:00:00,218.21,218.6,218.21,218.45,13690.0,204.2366,204.6016,204.2366,204.4612,13690.0
2021-06-11 14:30:00,218.52,218.75,218.43,218.56,10116.0,204.5267,204.742,204.4425,204.5642,10116.0
2021-06-11 15:00:00,218.56,218.82,218.46,218.78,10224.0,204.5642,204.8075,204.4706,204.7701,10224.0
2021-06-11 15:30:00,218.78,219.61,218.74,219.35,46322.0,204.7701,205.5469,204.7326,205.3036,46322.0
2021-06-14 09:30:00,219.1,219.2,217.47,217.64,11497.0,205.0696,205.1632,203.544,203.7031,11497.0
2021-06-14 10:00:00,217.65,217.9,217.01,217.01,17426.0,203.7124,203.9464,203.1134,203.1134,17426.0
2021-06-14 10:30:00,217.0,217.42,216.83,217.28,3177.0,203.1041,203.4972,202.945,203.3661,3177.0
2021-06-14 11:00:00,217.54,217.88,216.27,216.27,5616.0,203.6095,203.9277,202.4208,202.4208,5616.0
2021-06-14 11:30:00,216.31,216.48,215.86,216.07,4314.0,202.4583,202.6174,202.0371,202.2336,4314.0
2021-06-14 12:00:00,216.07,216.14,215.23,215.34,7629.0,202.2336,202.2991,201.4474,201.5504,7629.0
2021-06-14 12:30:00,215.36,215.48,214.67,214.84,12905.0,201.5691,201.6814,200.9233,201.0824,12905.0
2021-06-14 13:00:00,214.83,214.96,214.57,214.94,6425.0,201.073,201.1947,200.8297,201.176,6425.0
2021-06-14 13:30:00,214.94,215.03,214.57,214.57,15307.0,201.176,201.2602,200.8297,200.8297,15307.0
2021-06-14 14:00:00,214.68,214.68,214.24,214.52,12226.0,200.9326,200.9326,200.5208,200.7829,12226.0
2021-06-14 14:30:00,214.43,214.64,214.31,214.49,12142.0,200.6986,200.8952,200.5863,200.7548,12142.0
2021-06-14 15:00:00,214.51,214.96,214.51,214.75,15420.0,200.7735,201.1947,200.7735,200.9981,15420.0
2021-06-14 15:30:00,214.79,214.89,213.43,213.57,242560.0,201.0356,201.1292,199.7627,199.8937,242560.0
2021-06-15 09:30:00,213.57,214.97,212.09,212.84,33437.0,199.8937,201.2041,198.5085,199.2105,33437.0
2021-06-15 10:00:00,213.0,213.3,212.52,212.88,17972.0,199.3602,199.641,198.911,199.2479,17972.0
2021-06-15 10:30:00,212.85,213.11,212.12,212.36,11648.0,199.2198,199.4632,198.5366,198.7612,11648.0
2021-06-15 11:00:00,212.5,212.51,211.87,212.46,15547.0,198.8922,198.9016,198.3026,198.8548,15547.0
2021-06-15 11:30:00,212.4,212.5,212.11,212.44,9829.0,198.7986,198.8922,198.5272,198.8361,9829.0
2021-06-15 12:00:00,212.47,213.07,212.47,212.94,12468.0,198.8642,199.4257,198.8642,199.3041,12468.0
2021-06-15 12:30:00,212.93,213.06,212.5,213.06,26600.0,199.2947,199.4164,198.8922,199.4164,26600.0
2021-06-15 13:00:00,213.09,213.09,212.68,212.81,21210.0,199.4444,199.4444,199.0607,199.1824,21210.0
2021-06-15 13:30:00,212.76,213.37,212.76,213.22,48952.0,199.1356,199.7065,199.1356,199.5661,48952.0
2021-06-15 14:00:00,213.26,214.41,213.25,214.41,27254.0,199.6036,200.6799,199.5942,200.6799,27254.0
2021-06-15 14:30:00,214.46,215.41,214.37,215.23,16078.0,200.7267,201.6159,200.6425,201.4474,16078.0
2021-06-15 15:00:00,215.15,215.39,214.93,214.94,12977.0,201.3725,201.5972,201.1666,201.176,12977.0
2021-06-15 15:30:00,214.81,215.28,214.47,214.76,85565.0,201.0543,201.4942,200.7361,201.0075,85565.0
2021-06-16 09:30:00,214.16,214.85,212.43,213.04,18635.0,200.4459,201.0917,198.8267,199.3977,18635.0
2021-06-16 10:00:00,213.15,213.71,212.08,212.09,8911.0,199.5006,200.0247,198.4991,198.5085,8911.0
2021-06-16 10:30:00,212.1,212.68,212.09,212.3,12858.0,198.5178,199.0607,198.5085,198.705,12858.0
2021-06-16 11:00:00,212.24,213.38,212.23,213.03,17321.0,198.6489,199.7159,198.6395,199.3883,17321.0
2021-06-16 11:30:00,213.1,213.96,213.05,213.88,8479.0,199.4538,200.2587,199.407,200.1839,8479.0
2021-06-16 12:00:00,213.84,213.97,213.68,213.84,7617.0,200.1464,200.2681,199.9967,200.1464,7617.0
2021-06-16 12:30:00,213.66,213.66,212.92,213.32,10520.0,199.9779,199.9779,199.2853,199.6597,10520.0
2021-06-16 13:00:00,213.18,213.18,212.29,212.46,9382.0,199.5287,199.5287,198.6957,198.8548,9382.0
2021-06-16 13:30:00,212.48,212.79,212.03,212.48,7077.0,198.8735,199.1637,198.4523,198.8735,7077.0
2021-06-16 14:00:00,212.47,212.47,210.81,211.18,22809.0,198.8642,198.8642,197.3105,197.6568,22809.0
2021-06-16 14:30:00,211.17,211.42,210.58,210.98,18574.0,197.6474,197.8814,197.0952,197.4696,18574.0
2021-06-16 15:00:00,210.81,211.36,210.74,211.13,21667.0,197.3105,197.8252,197.2449,197.61,21667.0
2021-06-16 15:30:00,211.11,211.45,210.62,211.15,44082.0,197.5912,197.9095,197.1326,197.6287,44082.0
2021-06-17 09:30:00,211.09,212.31,209.33,209.37,15853.0,197.5725,198.7144,195.9252,195.9627,15853.0
2021-06-17 10:00:00,209.43,209.69,207.4,207.47,17196.0,196.0188,196.2622,194.1188,194.1843,17196.0
2021-06-17 10:30:00,207.55,208.02,207.3,207.3,10686.0,194.2592,194.6991,194.0252,194.0252,10686.0
2021-06-17 11:00:00,207.29,207.4,206.42,206.73,11773.0,194.0159,194.1188,193.2016,193.4917,11773.0
2021-06-17 11:30:00,206.72,207.27,205.97,206.03,20113.0,193.4824,193.9971,192.7804,192.8365,20113.0
2021-06-17 12:00:00,206.04,206.41,205.02,205.03,17898.0,192.8459,193.1922,191.8912,191.9006,17898.0
2021-06-17 12:30:00,204.97,206.79,204.86,206.79,19756.0,191.8444,193.5479,191.7415,193.5479,19756.0
2021-06-17 13:00:00,206.86,207.52,206.85,207.39,11782.0,193.6134,194.2311,193.604,194.1095,11782.0
2021-06-17 13:30:00,207.36,207.73,207.16,207.61,13244.0,194.0814,194.4277,193.8942,194.3154,13244.0
2021-06-17 14:00:00,207.47,207.92,207.33,207.84,12370.0,194.1843,194.6055,194.0533,194.5306,12370.0
2021-06-17 14:30:00,207.92,208.14,207.7,207.95,10162.0,194.6055,194.8114,194.3996,194.6336,10162.0
2021-06-17 15:00:00,207.99,208.71,207.67,208.67,11949.0,194.671,195.3449,194.3715,195.3075,11949.0
2021-06-17 15:30:00,208.84,209.23,208.46,208.77,39741.0,195.4666,195.8316,195.1109,195.4011,39741.0
2021-06-18 09:30:00,204.2,207.09,202.75,206.89,136370.0,191.1237,193.8287,189.7666,193.6415,136370.0
2021-06-18 10:00:00,206.81,207.0,204.84,205.15,30524.0,193.5666,193.7444,191.7228,192.0129,30524.0
2021-06-18 10:30:00,205.22,205.71,204.87,205.21,13580.0,192.0784,192.537,191.7508,192.0691,13580.0
2021-06-18 11:00:00,205.26,205.34,204.57,204.99,14811.0,192.1159,192.1907,191.47,191.8631,14811.0
2021-06-18 11:30:00,205.01,206.07,205.0,205.55,22142.0,191.8819,192.874,191.8725,192.3873,22142.0
2021-06-18 12:00:00,205.54,205.61,205.12,205.45,16138.0,192.3779,192.4434,191.9848,192.2937,16138.0
2021-06-18 12:30:00,205.45,205.49,204.8,204.95,12640.0,192.2937,192.3311,191.6853,191.8257,12640.0
2021-06-18 13:00:00,205.18,205.59,204.93,205.24,16126.0,192.041,192.4247,191.807,192.0971,16126.0
2021-06-18 13:30:00,205.37,205.84,205.2,205.76,14475.0,192.2188,192.6587,192.0597,192.5838,14475.0
2021-06-18 14:00:00,205.74,206.66,205.49,206.58,14334.0,192.5651,193.4262,192.3311,193.3513,14334.0
2021-06-18 14:30:00,206.55,206.66,206.06,206.28,11694.0,193.3232,193.4262,192.8646,193.0705,11694.0
2021-06-18 15:00:00,206.23,206.69,206.06,206.4,14870.0,193.0237,193.4543,192.8646,193.1829,14870.0
2021-06-18 15:30:00,206.34,206.61,205.38,205.48,79345.0,193.1267,193.3794,192.2282,192.3218,79345.0
2021-06-21 09:30:00,207.98,209.78,207.72,208.34,25882.0,194.6617,196.3464,194.4183,194.9986,25882.0
2021-06-21 10:00:00,208.43,209.83,208.04,209.83,15640.0,195.0829,196.3932,194.7178,196.3932,15640.0
2021-06-21 10:30:00,209.58,210.26,209.29,209.85,14797.0,196.1592,196.7957,195.8878,196.4119,14797.0
2021-06-21 11:00:00,209.78,209.83,208.48,209.69,16986.0,196.3464,196.3932,195.1297,196.2622,16986.0
2021-06-21 11:30:00,209.7,211.16,209.69,210.55,13037.0,196.2715,197.638,196.2622,197.0671,13037.0
2021-06-21 12:00:00,210.46,210.5,209.67,209.81,12229.0,196.9829,197.0203,196.2435,196.3745,12229.0
2021-06-21 12:30:00,209.81,210.24,209.8,209.8,5816.0,196.3745,196.777,196.3651,196.3651,5816.0
2021-06-21 13:00:00,209.9,210.46,209.9,210.27,11396.0,196.4587,196.9829,196.4587,196.805,11396.0
2021-06-21 13:30:00,210.24,210.63,210.14,210.45,9067.0,196.777,197.142,196.6834,196.9735,9067.0
2021-06-21 14:00:00,210.49,210.49,209.14,209.15,23463.0,197.0109,197.0109,195.7474,195.7568,23463.0
2021-06-21 14:30:00,209.13,209.22,208.56,209.01,19479.0,195.738,195.8223,195.2045,195.6257,19479.0
2021-06-21 15:00:00,209.01,209.48,208.93,209.36,7617.0,195.6257,196.0656,195.5508,195.9533,7617.0
2021-06-21 15:30:00,209.28,209.9,209.18,209.89,42295.0,195.8784,196.4587,195.7848,196.4494,42295.0
2021-06-22 09:30:00,209.69,209.81,208.24,209.48,8281.0,196.2622,196.3745,194.905,196.0656,8281.0
2021-06-22 10:00:00,209.49,209.84,208.96,209.08,20640.0,196.075,196.4026,195.5789,195.6912,20640.0
2021-06-22 10:30:00,209.26,209.94,209.2,209.81,7688.0,195.8597,196.4962,195.8036,196.3745,7688.0
2021-06-22 11:00:00,209.81,209.93,209.51,209.89,6909.0,196.3745,196.4868,196.0937,196.4494,6909.0
2021-06-22 11:30:00,209.81,209.9,209.55,209.72,8875.0,196.3745,196.4587,196.1311,196.2903,8875.0
2021-06-22 12:00:00,209.82,210.27,209.79,210.17,7228.0,196.3838,196.805,196.3558,196.7114,7228.0
2021-06-22 12:30:00,210.15,210.16,209.72,209.96,13007.0,196.6927,196.7021,196.2903,196.5149,13007.0
2021-06-22 13:00:00,209.88,210.06,209.7,209.99,16604.0,196.44,196.6085,196.2715,196.543,16604.0
2021-06-22 13:30:00,209.89,210.05,209.57,210.05,10530.0,196.4494,196.5991,196.1499,196.5991,10530.0
2021-06-22 14:00:00,210.01,210.64,209.92,210.59,10424.0,196.5617,197.1513,196.4774,197.1045,10424.0
2021-06-22 14:30:00,210.59,210.85,210.48,210.54,6356.0,197.1045,197.3479,197.0016,197.0577,6356.0
2021-06-22 15:00:00,210.62,211.02,210.27,210.97,11438.0,197.1326,197.507,196.805,197.4602,11438.0
2021-06-22 15:30:00,211.07,211.1,209.96,210.14,50453.0,197.5538,197.5819,196.5149,196.6834,50453.0
2021-06-23 09:30:00,210.63,210.63,208.89,208.89,13119.0,197.142,197.142,195.5134,195.5134,13119.0
2021-06-23 10:00:00,208.81,209.79,208.72,209.79,6482.0,195.4385,196.3558,195.3543,196.3558,6482.0
2021-06-23 10:30:00,209.67,210.01,209.25,210.01,3683.0,196.2435,196.5617,195.8504,196.5617,3683.0
2021-06-23 11:00:00,210.01,210.05,209.19,209.82,4265.0,196.5617,196.5991,195.7942,196.3838,4265.0
2021-06-23 11:30:00,209.83,209.83,209.41,209.6,2426.0,196.3932,196.3932,196.0001,196.1779,2426.0
2021-06-23 12:00:00,209.92,209.93,209.54,209.54,2389.0,196.4774,196.4868,196.1218,196.1218,2389.0
2021-06-23 12:30:00,209.61,209.91,209.54,209.71,3279.0,196.1873,196.4681,196.1218,196.2809,3279.0
2021-06-23 13:00:00,209.69,209.92,209.5,209.65,5779.0,196.2622,196.4774,196.0843,196.2247,5779.0
2021-06-23 13:30:00,209.68,209.75,209.52,209.7,5229.0,196.2528,196.3183,196.1031,196.2715,5229.0
2021-06-23 14:00:00,209.65,209.9,209.38,209.7,7834.0,196.2247,196.4587,195.972,196.2715,7834.0
2021-06-23 14:30:00,209.68,209.79,209.48,209.6,4778.0,196.2528,196.3558,196.0656,196.1779,4778.0
2021-06-23 15:00:00,209.53,209.54,209.2,209.38,4160.0,196.1124,196.1218,195.8036,195.972,4160.0
2021-06-23 15:30:00,209.3,209.32,208.43,208.64,27482.0,195.8971,195.9159,195.0829,195.2794,27482.0
2021-06-24 09:30:00,210.22,210.22,208.42,208.46,16563.0,196.7582,196.7582,195.0735,195.1109,16563.0
2021-06-24 10:00:00,208.4,209.17,208.07,209.08,9538.0,195.0548,195.7755,194.7459,195.6912,9538.0
2021-06-24 10:30:00,209.07,209.08,208.27,208.27,5124.0,195.6819,195.6912,194.9331,194.9331,5124.0
2021-06-24 11:00:00,208.33,208.82,208.06,208.34,10264.0,194.9893,195.4479,194.7366,194.9986,10264.0
2021-06-24 11:30:00,208.38,208.59,208.05,208.05,13042.0,195.0361,195.2326,194.7272,194.7272,13042.0
2021-06-24 12:00:00,208.13,208.37,207.77,208.37,9253.0,194.8021,195.0267,194.4651,195.0267,9253.0
2021-06-24 12:30:00,208.51,209.46,208.37,209.31,5656.0,195.1577,196.0469,195.0267,195.9065,5656.0
2021-06-24 13:00:00,209.48,209.74,209.22,209.26,6346.0,196.0656,196.309,195.8223,195.8597,6346.0
2021-06-24 13:30:00,209.2,209.55,209.14,209.55,6567.0,195.8036,196.1311,195.7474,196.1311,6567.0
2021-06-24 14:00:00,209.63,209.64,209.14,209.14,6250.0,196.206,196.2154,195.7474,195.7474,6250.0
2021-06-24 14:30:00,209.11,209.32,209.01,209.32,4723.0,195.7193,195.9159,195.6257,195.9159,4723.0
2021-06-24 15:00:00,209.35,209.79,209.16,209.78,14505.0,195.9439,196.3558,195.7661,196.3464,14505.0
2021-06-24 15:30:00,209.73,209.74,207.51,207.74,150836.0,196.2996,196.309,194.2218,194.437,150836.0
2021-06-25 09:30:00,208.6,210.07,208.6,209.53,13391.0,195.242,196.6178,195.242,196.1124,13391.0
2021-06-25 10:00:00,209.62,210.86,209.34,210.46,11631.0,196.1967,197.3573,195.9346,196.9829,11631.0
2021-06-25 10:30:00,210.46,210.49,210.04,210.15,5451.0,196.9829,197.0109,196.5898,196.6927,5451.0
2021-06-25 11:00:00,210.31,210.42,210.03,210.38,30142.0,196.8425,196.9454,196.5804,196.908,30142.0
2021-06-25 11:30:00,210.47,210.53,209.8,209.8,6417.0,196.9922,197.0484,196.3651,196.3651,6417.0
2021-06-25 12:00:00,209.81,210.3,209.59,210.17,5840.0,196.3745,196.8331,196.1686,196.7114,5840.0
2021-06-25 12:30:00,210.39,210.52,210.11,210.13,3128.0,196.9173,197.039,196.6553,196.674,3128.0
2021-06-25 13:00:00,210.16,210.38,210.07,210.34,4729.0,196.7021,196.908,196.6178,196.8706,4729.0
2021-06-25 13:30:00,210.3,210.91,210.2,210.82,19917.0,196.8331,197.404,196.7395,197.3198,19917.0
2021-06-25 14:00:00,210.73,210.99,210.07,210.17,8574.0,197.2356,197.4789,196.6178,196.7114,8574.0
2021-06-25 14:30:00,210.11,210.22,209.77,209.8,8759.0,196.6553,196.7582,196.3371,196.3651,8759.0
2021-06-25 15:00:00,209.96,210.14,209.84,210.08,5770.0,196.5149,196.6834,196.4026,196.6272,5770.0
2021-06-25 15:30:00,209.92,210.03,208.32,208.89,116006.0,196.4774,196.5804,194.9799,195.5134,116006.0
2021-06-28 09:30:00,209.19,209.61,207.46,208.58,14396.0,195.7942,196.1873,194.175,195.2233,14396.0
2021-06-28 10:00:00,208.26,209.32,208.03,209.17,9633.0,194.9237,195.9159,194.7085,195.7755,9633.0
2021-06-28 10:30:00,208.96,209.33,208.45,209.03,9677.0,195.5789,195.9252,195.1016,195.6444,9677.0
2021-06-28 11:00:00,208.89,209.02,207.91,208.16,9288.0,195.5134,195.6351,194.5962,194.8302,9288.0
2021-06-28 11:30:00,208.03,209.42,208.0,209.34,10447.0,194.7085,196.0095,194.6804,195.9346,10447.0
2021-06-28 12:00:00,209.33,209.46,208.79,208.87,7779.0,195.9252,196.0469,195.4198,195.4947,7779.0
2021-06-28 12:30:00,208.92,209.24,208.76,209.24,9197.0,195.5415,195.841,195.3917,195.841,9197.0
2021-06-28 13:00:00,209.12,209.12,208.53,208.53,6272.0,195.7287,195.7287,195.1765,195.1765,6272.0
2021-06-28 13:30:00,208.47,209.12,208.42,208.98,6670.0,195.1203,195.7287,195.0735,195.5976,6670.0
2021-06-28 14:00:00,208.98,209.55,208.97,209.41,8282.0,195.5976,196.1311,195.5883,196.0001,8282.0
2021-06-28 14:30:00,209.45,209.51,208.62,208.62,12597.0,196.0375,196.0937,195.2607,195.2607,12597.0
2021-06-28 15:00:00,208.75,209.24,208.42,209.06,8964.0,195.3824,195.841,195.0735,195.6725,8964.0
2021-06-28 15:30:00,209.06,209.87,208.95,209.52,48815.0,195.6725,196.4306,195.5696,196.1031,48815.0
2021-06-29 09:30:00,209.81,211.08,209.69,209.81,9812.0,196.3745,197.5632,196.2622,196.3745,9812.0
2021-06-29 10:00:00,210.17,210.76,209.98,210.4,7400.0,196.7114,197.2637,196.5336,196.9267,7400.0
2021-06-29 10:30:00,210.42,210.81,210.14,210.38,2920.0,196.9454,197.3105,196.6834,196.908,2920.0
2021-06-29 11:00:00,210.47,210.84,210.47,210.56,4380.0,196.9922,197.3385,196.9922,197.0765,4380.0
2021-06-29 11:30:00,210.46,210.53,210.27,210.28,4701.0,196.9829,197.0484,196.805,196.8144,4701.0
2021-06-29 12:00:00,210.25,210.32,209.95,209.96,3398.0,196.7863,196.8518,196.5055,196.5149,3398.0
2021-06-29 12:30:00,209.86,209.97,209.61,209.88,3947.0,196.4213,196.5242,196.1873,196.44,3947.0
2021-06-29 13:00:00,209.72,209.79,209.56,209.79,2319.0,196.2903,196.3558,196.1405,196.3558,2319.0
2021-06-29 13:30:00,209.75,210.2,209.62,210.2,6902.0,196.3183,196.7395,196.1967,196.7395,6902.0
2021-06-29 14:00:00,210.17,210.26,209.79,209.79,4748.0,196.7114,196.7957,196.3558,196.3558,4748.0
2021-06-29 14:30:00,209.73,209.97,209.46,209.71,6454.0,196.2996,196.5242,196.0469,196.2809,6454.0
2021-06-29 15:00:00,209.67,209.78,209.41,209.78,4910.0,196.2435,196.3464,196.0001,196.3464,4910.0
2021-06-29 15:30:00,209.64,210.34,209.56,209.89,43910.0,196.2154,196.8706,196.1405,196.4494,43910.0
2021-06-30 09:30:00,209.52,210.19,208.95,209.47,12367.0,196.1031,196.7302,195.5696,196.0563,12367.0
2021-06-30 10:00:00,209.85,209.96,209.28,209.83,4562.0,196.4119,196.5149,195.8784,196.3932,4562.0
2021-06-30 10:30:00,209.96,210.06,209.66,209.66,2700.0,196.5149,196.6085,196.2341,196.2341,2700.0
2021-06-30 11:00:00,209.69,209.9,209.07,209.44,6429.0,196.2622,196.4587,195.6819,196.0282,6429.0
2021-06-30 11:30:00,209.5,209.73,209.33,209.64,4913.0,196.0843,196.2996,195.9252,196.2154,4913.0
2021-06-30 12:00:00,209.54,210.75,209.42,210.75,4003.0,196.1218,197.2543,196.0095,197.2543,4003.0
2021-06-30 12:30:00,210.67,210.75,210.38,210.41,7851.0,197.1794,197.2543,196.908,196.9361,7851.0
2021-06-30 13:00:00,210.36,210.37,209.75,209.94,2708.0,196.8893,196.8986,196.3183,196.4962,2708.0
2021-06-30 13:30:00,209.91,209.91,209.55,209.71,4307.0,196.4681,196.4681,196.1311,196.2809,4307.0
2021-06-30 14:00:00,209.8,210.15,209.8,210.07,5596.0,196.3651,196.6927,196.3651,196.6178,5596.0
2021-06-30 14:30:00,210.06,210.06,209.78,210.0,5192.0,196.6085,196.6085,196.3464,196.5523,5192.0
2021-06-30 15:00:00,209.81,209.97,209.56,209.97,6091.0,196.3745,196.5242,196.1405,196.5242,6091.0
2021-06-30 15:30:00,209.88,210.61,209.7,210.14,25893.0,196.44,197.1233,196.2715,196.6834,25893.0
2021-07-01 09:30:00,211.77,212.0,210.81,211.21,11512.0,198.209,198.4242,197.3105,197.6848,11512.0
2021-07-01 10:00:00,210.93,211.47,210.77,211.16,10122.0,197.4228,197.9282,197.273,197.638,10122.0
2021-07-01 10:30:00,211.22,211.38,210.88,211.19,5113.0,197.6942,197.844,197.376,197.6661,5113.0
2021-07-01 11:00:00,211.16,211.49,210.97,211.49,14169.0,197.638,197.9469,197.4602,197.9469,14169.0
2021-07-01 11:30:00,211.4,211.4,210.49,210.5,5004.0,197.8627,197.8627,197.0109,197.0203,5004.0
2021-07-01 12:00:00,210.64,210.89,210.58,210.75,11404.0,197.1513,197.3853,197.0952,197.2543,11404.0
2021-07-01 12:30:00,210.86,211.25,210.75,211.16,7422.0,197.3573,197.7223,197.2543,197.638,7422.0
2021-07-01 13:00:00,211.15,211.62,211.15,211.55,10604.0,197.6287,198.0686,197.6287,198.0031,10604.0
2021-07-01 13:30:00,211.44,211.77,211.4,211.49,16732.0,197.9001,198.209,197.8627,197.9469,16732.0
2021-07-01 14:00:00,211.44,211.47,211.11,211.23,7266.0,197.9001,197.9282,197.5912,197.7036,7266.0
2021-07-01 14:30:00,211.22,211.22,210.87,210.99,15132.0,197.6942,197.6942,197.3666,197.4789,15132.0
2021-07-01 15:00:00,210.94,210.94,210.25,210.37,8504.0,197.4321,197.4321,196.7863,196.8986,8504.0
2021-07-01 15:30:00,210.36,210.36,209.83,210.19,59837.0,196.8893,196.8893,196.3932,196.7302,59837.0
2021-07-02 09:30:00,210.36,210.36,208.34,208.59,9500.0,196.8893,196.8893,194.9986,195.2326,9500.0
2021-07-02 10:00:00,208.76,208.81,208.15,208.58,11725.0,195.3917,195.4385,194.8208,195.2233,11725.0
2021-07-02 10:30:00,208.58,209.29,208.38,209.13,5050.0,195.2233,195.8878,195.0361,195.738,5050.0
2021-07-02 11:00:00,209.33,209.51,208.9,209.51,27777.0,195.9252,196.0937,195.5228,196.0937,27777.0
2021-07-02 11:30:00,209.51,209.54,208.75,209.01,18251.0,196.0937,196.1218,195.3824,195.6257,18251.0
2021-07-02 12:00:00,209.0,209.45,208.99,209.16,2939.0,195.6164,196.0375,195.607,195.7661,2939.0
2021-07-02 12:30:00,209.19,209.91,209.19,209.79,4817.0,195.7942,196.4681,195.7942,196.3558,4817.0
2021-07-02 13:00:00,209.97,210.0,209.42,209.76,41773.0,196.5242,196.5523,196.0095,196.3277,41773.0
2021-07-02 13:30:00,209.78,210.04,209.69,209.93,8654.0,196.3464,196.5898,196.2622,196.4868,8654.0
2021-07-02 14:00:00,209.93,210.08,209.89,209.98,9428.0,196.4868,196.6272,196.4494,196.5336,9428.0
2021-07-02 14:30:00,209.98,210.01,209.36,209.4,20080.0,196.5336,196.5617,195.9533,195.9907,20080.0
2021-07-02 15:00:00,209.38,209.61,209.3,209.46,10286.0,195.972,196.1873,195.8971,196.0469,10286.0
2021-07-02 15:30:00,209.52,209.91,209.39,209.89,55204.0,196.1031,196.4681,195.9814,196.4494,55204.0
2021-07-06 09:30:00,209.75,210.0,208.01,208.01,13444.0,196.3183,196.5523,194.6898,194.6898,13444.0
2021-07-06 10:00:00,208.04,208.04,206.13,206.37,8704.0,194.7178,194.7178,192.9301,193.1548,8704.0
2021-07-06 10:30:00,206.16,206.64,205.78,205.78,7128.0,192.9582,193.4075,192.6026,192.6026,7128.0
2021-07-06 11:00:00,205.52,205.87,205.0,205.87,10758.0,192.3592,192.6868,191.8725,192.6868,10758.0
2021-07-06 11:30:00,205.79,205.95,204.4,205.77,18430.0,192.6119,192.7617,191.3109,192.5932,18430.0
2021-07-06 12:00:00,205.84,206.69,205.58,206.66,16487.0,192.6587,193.4543,192.4154,193.4262,16487.0
2021-07-06 12:30:00,206.42,206.62,206.19,206.62,5315.0,193.2016,193.3888,192.9863,193.3888,5315.0
2021-07-06 13:00:00,206.71,206.79,206.37,206.49,9330.0,193.473,193.5479,193.1548,193.2671,9330.0
2021-07-06 13:30:00,206.48,206.65,206.4,206.54,16195.0,193.2577,193.4168,193.1829,193.3139,16195.0
2021-07-06 14:00:00,206.6,206.68,206.3,206.56,27823.0,193.37,193.4449,193.0893,193.3326,27823.0
2021-07-06 14:30:00,206.55,207.06,206.55,206.63,31857.0,193.3232,193.8006,193.3232,193.3981,31857.0
2021-07-06 15:00:00,206.77,206.93,206.5,206.5,12083.0,193.5292,193.6789,193.2765,193.2765,12083.0
2021-07-06 15:30:00,206.51,206.65,206.23,206.53,63933.0,193.2858,193.4168,193.0237,193.3045,63933.0
2021-07-07 09:30:00,205.87,207.63,205.87,207.55,19624.0,192.6868,194.3341,192.6868,194.2592,19624.0
2021-07-07 10:00:00,207.77,207.9,206.88,207.1,21773.0,194.4651,194.5868,193.6321,193.838,21773.0
2021-07-07 10:30:00,207.05,208.61,207.01,208.61,10073.0,193.7912,195.2513,193.7538,195.2513,10073.0
2021-07-07 11:00:00,208.69,209.06,208.44,208.74,33375.0,195.3262,195.6725,195.0922,195.373,33375.0
2021-07-07 11:30:00,208.79,209.39,208.66,209.0,23189.0,195.4198,195.9814,195.2981,195.6164,23189.0
2021-07-07 12:00:00,209.17,209.65,208.98,209.19,14716.0,195.7755,196.2247,195.5976,195.7942,14716.0
2021-07-07 12:30:00,209.32,209.46,209.03,209.17,12143.0,195.9159,196.0469,195.6444,195.7755,12143.0
2021-07-07 13:00:00,209.25,209.85,209.25,209.33,13071.0,195.8504,196.4119,195.8504,195.9252,13071.0
2021-07-07 13:30:00,209.34,209.47,209.16,209.4,10279.0,195.9346,196.0563,195.7661,195.9907,10279.0
2021-07-07 14:00:00,209.32,209.66,208.82,208.84,21637.0,195.9159,196.2341,195.4479,195.4666,21637.0
2021-07-07 14:30:00,208.86,209.05,208.8,209.02,17506.0,195.4853,195.6632,195.4292,195.6351,17506.0
2021-07-07 15:00:00,208.93,209.1,208.91,209.0,23507.0,195.5508,195.71,195.5321,195.6164,23507.0
2021-07-07 15:30:00,208.95,210.11,208.82,209.52,104046.0,195.5696,196.6553,195.4479,196.1031,104046.0
2021-07-08 09:30:00,206.42,206.78,204.71,205.64,11522.0,193.2016,193.5385,191.6011,192.4715,11522.0
2021-07-08 10:00:00,204.94,205.16,204.57,205.13,8218.0,191.8163,192.0223,191.47,191.9942,8218.0
2021-07-08 10:30:00,205.29,205.36,204.42,204.68,11319.0,192.1439,192.2095,191.3296,191.573,11319.0
2021-07-08 11:00:00,204.85,206.2,204.85,206.2,31976.0,191.7321,192.9957,191.7321,192.9957,31976.0
2021-07-08 11:30:00,206.5,207.41,206.45,207.0,15694.0,193.2765,194.1282,193.2297,193.7444,15694.0
2021-07-08 12:00:00,207.05,208.12,207.04,207.54,11658.0,193.7912,194.7927,193.7819,194.2499,11658.0
2021-07-08 12:30:00,207.53,207.86,207.29,207.42,12613.0,194.2405,194.5494,194.0159,194.1375,12613.0
2021-07-08 13:00:00,207.53,207.57,206.86,207.15,4954.0,194.2405,194.2779,193.6134,193.8848,4954.0
2021-07-08 13:30:00,207.1,207.32,207.01,207.13,5120.0,193.838,194.0439,193.7538,193.8661,5120.0
2021-07-08 14:00:00,206.92,207.02,206.52,206.6,5695.0,193.6696,193.7632,193.2952,193.37,5695.0
2021-07-08 14:30:00,206.53,207.12,206.26,207.12,3501.0,193.3045,193.8567,193.0518,193.8567,3501.0
2021-07-08 15:00:00,207.26,207.35,206.75,207.34,5781.0,193.9878,194.072,193.5104,194.0627,5781.0
2021-07-08 15:30:00,207.23,207.66,206.48,207.47,40941.0,193.9597,194.3622,193.2577,194.1843,40941.0
2021-07-09 09:30:00,210.29,211.0,209.0,211.0,16141.0,196.8238,197.4883,195.6164,197.4883,16141.0
2021-07-09 10:00:00,210.93,210.93,210.37,210.49,22142.0,197.4228,197.4228,196.8986,197.0109,22142.0
2021-07-09 10:30:00,210.6,210.71,209.49,209.49,13866.0,197.1139,197.2169,196.075,196.075,13866.0
2021-07-09 11:00:00,209.39,210.09,209.39,210.01,4528.0,195.9814,196.6366,195.9814,196.5617,4528.0
2021-07-09 11:30:00,210.21,210.71,209.95,209.95,4908.0,196.7489,197.2169,196.5055,196.5055,4908.0
2021-07-09 12:00:00,210.16,210.24,209.76,209.8,11258.0,196.7021,196.777,196.3277,196.3651,11258.0
2021-07-09 12:30:00,209.69,210.16,209.62,210.03,4352.0,196.2622,196.7021,196.1967,196.5804,4352.0
2021-07-09 13:00:00,210.03,210.14,209.72,209.85,11022.0,196.5804,196.6834,196.2903,196.4119,11022.0
2021-07-09 13:30:00,209.84,209.95,209.63,209.76,16434.0,196.4026,196.5055,196.206,196.3277,16434.0
2021-07-09 14:00:00,209.81,210.25,209.68,210.21,12692.0,196.3745,196.7863,196.2528,196.7489,12692.0
2021-07-09 14:30:00,210.27,210.42,210.07,210.11,10634.0,196.805,196.9454,196.6178,196.6553,10634.0
2021-07-09 15:00:00,210.29,211.12,210.28,210.5,10402.0,196.8238,197.6006,196.8144,197.0203,10402.0
2021-07-09 15:30:00,210.56,210.61,210.12,210.33,44556.0,197.0765,197.1233,196.6646,196.8612,44556.0
2021-07-12 09:30:00,208.86,210.79,208.31,210.05,40401.0,195.4853,197.2917,194.9705,196.5991,40401.0
2021-07-12 10:00:00,210.18,211.76,210.0,211.76,28598.0,196.7208,198.1996,196.5523,198.1996,28598.0
2021-07-12 10:30:00,211.84,212.14,210.57,211.06,8827.0,198.2745,198.5553,197.0858,197.5444,8827.0
2021-07-12 11:00:00,211.07,211.37,210.75,211.01,17477.0,197.5538,197.8346,197.2543,197.4976,17477.0
2021-07-12 11:30:00,211.12,211.25,210.67,211.02,23888.0,197.6006,197.7223,197.1794,197.507,23888.0
2021-07-12 12:00:00,211.0,211.32,210.57,210.57,27679.0,197.4883,197.7878,197.0858,197.0858,27679.0
2021-07-12 12:30:00,210.55,210.59,209.89,209.98,12001.0,197.0671,197.1045,196.4494,196.5336,12001.0
2021-07-12 13:00:00,209.99,210.2,209.84,210.09,9621.0,196.543,196.7395,196.4026,196.6366,9621.0
2021-07-12 13:30:00,210.11,210.72,210.1,210.72,14946.0,196.6553,197.2262,196.6459,197.2262,14946.0
2021-07-12 14:00:00,210.71,211.11,210.08,211.03,12001.0,197.2169,197.5912,196.6272,197.5164,12001.0
2021-07-12 14:30:00,211.06,211.1,210.74,210.81,8499.0,197.5444,197.5819,197.2449,197.3105,8499.0
2021-07-12 15:00:00,210.84,210.96,210.16,210.55,23951.0,197.3385,197.4508,196.7021,197.0671,23951.0
2021-07-12 15:30:00,210.66,210.97,210.01,210.44,67730.0,197.1701,197.4602,196.5617,196.9641,67730.0
2021-07-13 09:30:00,209.46,210.11,208.36,209.19,61145.0,196.0469,196.6553,195.0173,195.7942,61145.0
2021-07-13 10:00:00,209.06,209.36,208.71,209.32,14362.0,195.6725,195.9533,195.3449,195.9159,14362.0
2021-07-13 10:30:00,209.38,209.74,209.19,209.48,30501.0,195.972,196.309,195.7942,196.0656,30501.0
2021-07-13 11:00:00,209.41,209.74,209.08,209.08,10708.0,196.0001,196.309,195.6912,195.6912,10708.0
2021-07-13 11:30:00,208.97,209.86,208.86,209.86,24995.0,195.5883,196.4213,195.4853,196.4213,24995.0
2021-07-13 12:00:00,209.66,209.72,208.64,208.72,14821.0,196.2341,196.2903,195.2794,195.3543,14821.0
2021-07-13 12:30:00,208.79,208.98,208.56,208.88,5683.0,195.4198,195.5976,195.2045,195.504,5683.0
2021-07-13 13:00:00,208.93,208.93,208.41,208.7,6875.0,195.5508,195.5508,195.0641,195.3356,6875.0
2021-07-13 13:30:00,208.54,209.11,208.5,208.88,10397.0,195.1858,195.7193,195.1484,195.504,10397.0
2021-07-13 14:00:00,208.77,209.07,208.13,208.65,20613.0,195.4011,195.6819,194.8021,195.2888,20613.0
2021-07-13 14:30:00,208.64,208.73,207.86,208.03,29481.0,195.2794,195.3636,194.5494,194.7085,29481.0
2021-07-13 15:00:00,208.05,208.47,207.44,207.68,24208.0,194.7272,195.1203,194.1563,194.3809,24208.0
2021-07-13 15:30:00,207.68,208.35,207.51,208.19,91189.0,194.3809,195.008,194.2218,194.8582,91189.0
2021-07-14 09:30:00,208.61,210.05,208.61,209.44,48674.0,195.2513,196.5991,195.2513,196.0282,48674.0
2021-07-14 10:00:00,209.12,209.23,208.17,208.17,5868.0,195.7287,195.8316,194.8395,194.8395,5868.0
2021-07-14 10:30:00,208.2,208.61,207.94,208.02,6306.0,194.8676,195.2513,194.6242,194.6991,6306.0
2021-07-14 11:00:00,208.19,208.37,207.67,207.88,7500.0,194.8582,195.0267,194.3715,194.5681,7500.0
2021-07-14 11:30:00,207.81,208.29,207.68,207.73,7723.0,194.5026,194.9518,194.3809,194.4277,7723.0
2021-07-14 12:00:00,207.93,208.34,207.8,208.09,7264.0,194.6149,194.9986,194.4932,194.7646,7264.0
2021-07-14 12:30:00,208.28,208.89,208.21,208.73,9058.0,194.9425,195.5134,194.8769,195.3636,9058.0
2021-07-14 13:00:00,208.67,208.69,208.12,208.3,7186.0,195.3075,195.3262,194.7927,194.9612,7186.0
2021-07-14 13:30:00,208.32,208.76,208.32,208.63,9713.0,194.9799,195.3917,194.9799,195.2701,9713.0
2021-07-14 14:00:00,208.59,208.71,208.36,208.51,8403.0,195.2326,195.3449,195.0173,195.1577,8403.0
2021-07-14 14:30:00,208.59,208.78,208.43,208.63,9614.0,195.2326,195.4104,195.0829,195.2701,9614.0
2021-07-14 15:00:00,208.64,208.91,208.35,208.41,10046.0,195.2794,195.5321,195.008,195.0641,10046.0
2021-07-14 15:30:00,208.36,208.64,208.01,208.06,49461.0,195.0173,195.2794,194.6898,194.7366,49461.0
2021-07-15 09:30:00,206.75,207.25,206.36,206.86,11363.0,193.5104,193.9784,193.1454,193.6134,11363.0
2021-07-15 10:00:00,206.91,207.75,206.78,207.65,10293.0,193.6602,194.4464,193.5385,194.3528,10293.0
2021-07-15 10:30:00,207.75,208.4,207.73,208.31,14162.0,194.4464,195.0548,194.4277,194.9705,14162.0
2021-07-15 11:00:00,208.3,208.34,207.86,208.34,4648.0,194.9612,194.9986,194.5494,194.9986,4648.0
2021-07-15 11:30:00,208.43,209.2,208.41,208.83,16850.0,195.0829,195.8036,195.0641,195.4572,16850.0
2021-07-15 12:00:00,208.81,208.91,208.0,208.0,3900.0,195.4385,195.5321,194.6804,194.6804,3900.0
2021-07-15 12:30:00,207.93,208.25,207.88,208.01,2063.0,194.6149,194.9144,194.5681,194.6898,2063.0
2021-07-15 13:00:00,207.78,208.25,207.65,207.65,4876.0,194.4745,194.9144,194.3528,194.3528,4876.0
2021-07-15 13:30:00,207.55,207.62,207.27,207.36,3791.0,194.2592,194.3247,193.9971,194.0814,3791.0
2021-07-15 14:00:00,207.31,207.75,207.21,207.75,2379.0,194.0346,194.4464,193.941,194.4464,2379.0
2021-07-15 14:30:00,207.8,208.0,207.72,208.0,3825.0,194.4932,194.6804,194.4183,194.6804,3825.0
2021-07-15 15:00:00,208.0,208.0,207.5,207.55,10853.0,194.6804,194.6804,194.2124,194.2592,10853.0
2021-07-15 15:30:00,207.53,208.12,207.45,207.88,56272.0,194.2405,194.7927,194.1656,194.5681,56272.0
2021-07-16 09:30:00,208.5,208.59,206.67,207.19,19516.0,195.1484,195.2326,193.4356,193.9223,19516.0
2021-07-16 10:00:00,206.9,206.9,205.27,205.4,6969.0,193.6508,193.6508,192.1252,192.2469,6969.0
2021-07-16 10:30:00,205.49,205.84,204.87,205.38,8325.0,192.3311,192.6587,191.7508,192.2282,8325.0
2021-07-16 11:00:00,205.38,205.91,204.8,204.87,27287.0,192.2282,192.7242,191.6853,191.7508,27287.0
2021-07-16 11:30:00,204.89,205.57,204.85,205.47,63653.0,191.7695,192.406,191.7321,192.3124,63653.0
2021-07-16 12:00:00,205.47,205.53,204.93,205.02,26813.0,192.3124,192.3686,191.807,191.8912,26813.0
2021-07-16 12:30:00,204.97,205.0,204.41,204.44,5747.0,191.8444,191.8725,191.3203,191.3484,5747.0
2021-07-16 13:00:00,204.42,204.42,203.82,203.82,14874.0,191.3296,191.3296,190.7681,190.7681,14874.0
2021-07-16 13:30:00,203.84,204.02,203.67,203.84,8964.0,190.7868,190.9553,190.6277,190.7868,8964.0
2021-07-16 14:00:00,203.84,204.01,203.59,203.63,10267.0,190.7868,190.9459,190.5528,190.5902,10267.0
2021-07-16 14:30:00,203.69,203.76,203.44,203.72,6642.0,190.6464,190.7119,190.4124,190.6745,6642.0
2021-07-16 15:00:00,203.78,203.78,203.12,203.17,13080.0,190.7306,190.7306,190.1129,190.1597,13080.0
2021-07-16 15:30:00,203.2,203.5,202.57,203.29,47573.0,190.1878,190.4686,189.5981,190.272,47573.0
2021-07-19 09:30:00,200.69,202.02,200.28,201.0,33758.0,187.8385,189.0833,187.4548,188.1287,33758.0
2021-07-19 10:00:00,201.0,201.18,199.6,200.88,13562.0,188.1287,188.2971,186.8183,188.0163,13562.0
2021-07-19 10:30:00,201.07,201.6,200.72,200.75,10652.0,188.1942,188.6902,187.8666,187.8947,10652.0
2021-07-19 11:00:00,200.88,201.54,200.47,200.94,17352.0,188.0163,188.6341,187.6326,188.0725,17352.0
2021-07-19 11:30:00,200.84,201.47,200.76,201.22,7974.0,187.9789,188.5686,187.904,188.3346,7974.0
2021-07-19 12:00:00,201.12,201.12,199.79,199.79,5852.0,188.241,188.241,186.9961,186.9961,5852.0
2021-07-19 12:30:00,199.68,199.88,199.36,199.4,15171.0,186.8932,187.0804,186.5937,186.6311,15171.0
2021-07-19 13:00:00,199.5,199.95,199.29,199.42,37332.0,186.7247,187.1459,186.5282,186.6498,37332.0
2021-07-19 13:30:00,199.38,199.38,198.49,198.58,12703.0,186.6124,186.6124,185.7794,185.8636,12703.0
2021-07-19 14:00:00,198.76,199.17,198.25,198.27,36454.0,186.0321,186.4158,185.5548,185.5735,36454.0
2021-07-19 14:30:00,198.25,198.43,197.41,197.41,53082.0,185.5548,185.7232,184.7685,184.7685,53082.0
2021-07-19 15:00:00,197.45,198.33,196.93,198.15,100651.0,184.806,185.6296,184.3193,185.4612,100651.0
2021-07-19 15:30:00,198.22,199.25,198.14,198.72,102983.0,185.5267,186.4907,185.4518,185.9947,102983.0
2021-07-20 09:30:00,199.03,201.6,198.49,201.46,51900.0,186.2848,188.6902,185.7794,188.5592,51900.0
2021-07-20 10:00:00,201.53,202.85,201.13,202.76,33228.0,188.6247,189.8602,188.2503,189.7759,33228.0
2021-07-20 10:30:00,202.72,203.23,202.25,202.84,24240.0,189.7385,190.2159,189.2986,189.8508,24240.0
2021-07-20 11:00:00,203.08,203.56,202.7,202.7,17099.0,190.0755,190.5247,189.7198,189.7198,17099.0
2021-07-20 11:30:00,202.89,203.38,202.64,203.32,20424.0,189.8976,190.3562,189.6636,190.3001,20424.0
2021-07-20 12:00:00,203.3,204.03,202.96,203.47,19297.0,190.2814,190.9646,189.9631,190.4405,19297.0
2021-07-20 12:30:00,203.49,203.82,203.14,203.14,22878.0,190.4592,190.7681,190.1316,190.1316,22878.0
2021-07-20 13:00:00,203.11,203.12,202.62,202.66,11651.0,190.1035,190.1129,189.6449,189.6824,11651.0
2021-07-20 13:30:00,202.77,202.91,202.24,202.44,32012.0,189.7853,189.9163,189.2892,189.4764,32012.0
2021-07-20 14:00:00,202.48,202.78,201.33,201.68,34599.0,189.5139,189.7947,188.4375,188.7651,34599.0
2021-07-20 14:30:00,201.78,202.13,201.08,201.26,33696.0,188.8587,189.1863,188.2035,188.372,33696.0
2021-07-20 15:00:00,201.28,201.53,201.08,201.16,50072.0,188.3907,188.6247,188.2035,188.2784,50072.0
2021-07-20 15:30:00,201.17,201.78,200.33,200.74,223344.0,188.2878,188.8587,187.5016,187.8853,223344.0
2021-07-21 09:30:00,201.81,202.48,201.76,202.08,40635.0,188.8868,189.5139,188.84,189.1395,40635.0
2021-07-21 10:00:00,202.3,202.4,201.71,201.73,26411.0,189.3454,189.439,188.7932,188.8119,26411.0
2021-07-21 10:30:00,201.78,203.26,201.77,203.2,66300.0,188.8587,190.2439,188.8493,190.1878,66300.0
2021-07-21 11:00:00,203.52,204.05,202.9,203.27,32217.0,190.4873,190.9833,189.907,190.2533,32217.0
2021-07-21 11:30:00,203.11,203.6,202.93,203.31,27504.0,190.1035,190.5622,189.9351,190.2907,27504.0
2021-07-21 12:00:00,203.31,203.37,202.95,203.02,15129.0,190.2907,190.3469,189.9538,190.0193,15129.0
2021-07-21 12:30:00,202.98,203.19,202.51,202.81,13466.0,189.9819,190.1784,189.542,189.8227,13466.0
2021-07-21 13:00:00,202.85,203.07,202.82,202.95,25964.0,189.8602,190.0661,189.8321,189.9538,25964.0
2021-07-21 13:30:00,202.96,203.4,202.96,203.09,19581.0,189.9631,190.375,189.9631,190.0848,19581.0
2021-07-21 14:00:00,203.25,203.85,203.14,203.52,20085.0,190.2346,190.7961,190.1316,190.4873,20085.0
2021-07-21 14:30:00,203.53,203.63,203.0,203.04,32795.0,190.4966,190.5902,190.0006,190.038,32795.0
2021-07-21 15:00:00,203.06,203.36,202.83,203.01,19511.0,190.0567,190.3375,189.8415,190.0099,19511.0
2021-07-21 15:30:00,203.0,203.39,202.75,203.07,75085.0,190.0006,190.3656,189.7666,190.0661,75085.0
2021-07-22 09:30:00,203.25,203.25,201.42,202.21,12646.0,190.2346,190.2346,188.5218,189.2612,12646.0
2021-07-22 10:00:00,202.33,202.55,201.5,201.51,8701.0,189.3735,189.5794,188.5966,188.606,8701.0
2021-07-22 10:30:00,201.5,201.58,201.21,201.39,10076.0,188.5966,188.6715,188.3252,188.4937,10076.0
2021-07-22 11:00:00,201.35,202.19,201.1,201.35,6650.0,188.4562,189.2424,188.2222,188.4562,6650.0
2021-07-22 11:30:00,201.46,201.69,201.23,201.49,4963.0,188.5592,188.7745,188.3439,188.5873,4963.0
2021-07-22 12:00:00,201.61,201.88,201.48,201.63,4804.0,188.6996,188.9523,188.5779,188.7183,4804.0
2021-07-22 12:30:00,201.68,202.04,201.57,202.03,6631.0,188.7651,189.1021,188.6622,189.0927,6631.0
2021-07-22 13:00:00,201.97,202.07,201.65,201.99,12767.0,189.0365,189.1301,188.737,189.0553,12767.0
2021-07-22 13:30:00,201.88,202.05,201.7,201.99,13708.0,188.9523,189.1114,188.7838,189.0553,13708.0
2021-07-22 14:00:00,202.0,202.03,201.7,201.92,20612.0,189.0646,189.0927,188.7838,188.9897,20612.0
2021-07-22 14:30:00,201.81,201.96,201.67,201.85,13471.0,188.8868,189.0272,188.7557,188.9242,13471.0
2021-07-22 15:00:00,201.85,201.9,200.56,200.64,20719.0,188.9242,188.971,187.7168,187.7917,20719.0
2021-07-22 15:30:00,200.67,201.07,200.42,200.88,77440.0,187.8198,188.1942,187.5858,188.0163,77440.0
2021-07-23 09:30:00,201.32,201.6,199.75,200.09,20785.0,188.4282,188.6902,186.9587,187.2769,20785.0
2021-07-23 10:00:00,200.52,200.96,200.04,200.12,6444.0,187.6794,188.0912,187.2301,187.305,6444.0
2021-07-23 10:30:00,200.06,201.04,200.0,200.94,12871.0,187.2488,188.1661,187.1927,188.0725,12871.0
2021-07-23 11:00:00,201.06,201.28,200.84,200.98,9726.0,188.1848,188.3907,187.9789,188.1099,9726.0
2021-07-23 11:30:00,201.21,201.55,200.9,200.96,17586.0,188.3252,188.6434,188.0351,188.0912,17586.0
2021-07-23 12:00:00,201.03,201.27,200.86,201.0,11272.0,188.1567,188.3814,187.9976,188.1287,11272.0
2021-07-23 12:30:00,201.0,201.1,200.95,200.95,14913.0,188.1287,188.2222,188.0819,188.0819,14913.0
2021-07-23 13:00:00,200.95,201.56,200.66,201.56,57518.0,188.0819,188.6528,187.8104,188.6528,57518.0
2021-07-23 13:30:00,201.66,202.0,201.36,201.44,18685.0,188.7464,189.0646,188.4656,188.5405,18685.0
2021-07-23 14:00:00,201.51,201.54,200.74,200.85,16631.0,188.606,188.6341,187.8853,187.9883,16631.0
2021-07-23 14:30:00,201.45,201.63,201.29,201.36,8262.0,188.5498,188.7183,188.4001,188.4656,8262.0
2021-07-23 15:00:00,201.37,201.91,201.19,201.89,11553.0,188.475,188.9804,188.3065,188.9617,11553.0
2021-07-23 15:30:00,201.86,202.77,201.83,202.26,37291.0,188.9336,189.7853,188.9055,189.308,37291.0
2021-07-26 09:30:00,202.3,204.26,202.22,204.04,16235.0,189.3454,191.1799,189.2705,190.974,16235.0
2021-07-26 10:00:00,203.84,204.1,203.02,203.68,20820.0,190.7868,191.0301,190.0193,190.637,20820.0
2021-07-26 10:30:00,203.75,203.97,202.86,203.93,10444.0,190.7026,190.9085,189.8695,190.871,10444.0
2021-07-26 11:00:00,204.06,205.08,203.84,204.95,13609.0,190.9927,191.9474,190.7868,191.8257,13609.0
2021-07-26 11:30:00,204.9,205.38,204.84,205.32,10009.0,191.7789,192.2282,191.7228,192.172,10009.0
2021-07-26 12:00:00,205.34,205.68,205.21,205.51,10808.0,192.1907,192.509,192.0691,192.3498,10808.0
2021-07-26 12:30:00,205.69,205.87,205.36,205.41,7875.0,192.5183,192.6868,192.2095,192.2563,7875.0
2021-07-26 13:00:00,205.55,205.88,205.38,205.52,12072.0,192.3873,192.6962,192.2282,192.3592,12072.0
2021-07-26 13:30:00,205.58,205.66,205.23,205.64,12515.0,192.4154,192.4902,192.0878,192.4715,12515.0
2021-07-26 14:00:00,205.62,205.82,205.46,205.78,13117.0,192.4528,192.64,192.303,192.6026,13117.0
2021-07-26 14:30:00,205.78,205.82,205.26,205.46,16008.0,192.6026,192.64,192.1159,192.303,16008.0
2021-07-26 15:00:00,205.45,205.81,205.25,205.48,16224.0,192.2937,192.6306,192.1065,192.3218,16224.0
2021-07-26 15:30:00,205.44,205.69,205.13,205.3,83065.0,192.2843,192.5183,191.9942,192.1533,83065.0
2021-07-27 09:30:00,204.2,204.5,202.22,204.42,13908.0,191.1237,191.4045,189.2705,191.3296,13908.0
2021-07-27 10:00:00,204.5,205.38,203.65,205.38,17028.0,191.4045,192.2282,190.609,192.2282,17028.0
2021-07-27 10:30:00,205.42,207.17,205.41,207.14,9371.0,192.2656,193.9035,192.2563,193.8755,9371.0
2021-07-27 11:00:00,206.97,207.16,206.25,206.79,26749.0,193.7164,193.8942,193.0425,193.5479,26749.0
2021-07-27 11:30:00,206.77,206.85,205.38,205.53,24740.0,193.5292,193.604,192.2282,192.3686,24740.0
2021-07-27 12:00:00,205.44,205.53,204.43,204.67,18858.0,192.2843,192.3686,191.339,191.5636,18858.0
2021-07-27 12:30:00,204.83,205.27,204.62,204.75,17811.0,191.7134,192.1252,191.5168,191.6385,17811.0
2021-07-27 13:00:00,204.86,204.97,204.23,204.24,17961.0,191.7415,191.8444,191.1518,191.1612,17961.0
2021-07-27 13:30:00,204.21,204.69,203.95,204.12,20399.0,191.1331,191.5824,190.8897,191.0489,20399.0
2021-07-27 14:00:00,204.12,204.82,204.12,204.7,26244.0,191.0489,191.704,191.0489,191.5917,26244.0
2021-07-27 14:30:00,204.64,205.04,204.64,204.88,19639.0,191.5356,191.9099,191.5356,191.7602,19639.0
2021-07-27 15:00:00,204.88,205.09,204.53,204.8,22107.0,191.7602,191.9567,191.4326,191.6853,22107.0
2021-07-27 15:30:00,204.8,205.85,204.55,205.05,102164.0,191.6853,192.6681,191.4513,191.9193,102164.0
2021-07-28 09:30:00,207.1,213.95,206.42,207.16,85414.0,193.838,200.2494,193.2016,193.8942,85414.0
2021-07-28 10:00:00,207.16,210.88,206.63,210.69,48949.0,193.8942,197.376,193.3981,197.1981,48949.0
2021-07-28 10:30:00,210.84,212.88,210.84,212.68,47158.0,197.3385,199.2479,197.3385,199.0607,47158.0
2021-07-28 11:00:00,212.68,213.0,212.16,212.95,29398.0,199.0607,199.3602,198.574,199.3134,29398.0
2021-07-28 11:30:00,213.13,214.3,212.76,214.23,38379.0,199.4819,200.577,199.1356,200.5114,38379.0
2021-07-28 12:00:00,214.27,214.65,212.78,213.25,29198.0,200.5489,200.9046,199.1543,199.5942,29198.0
2021-07-28 12:30:00,213.15,213.15,212.17,212.38,18691.0,199.5006,199.5006,198.5834,198.7799,18691.0
2021-07-28 13:00:00,212.47,212.86,211.6,211.74,43142.0,198.8642,199.2292,198.0499,198.1809,43142.0
2021-07-28 13:30:00,211.7,211.88,210.34,211.14,21285.0,198.1435,198.3119,196.8706,197.6193,21285.0
2021-07-28 14:00:00,211.21,211.76,210.66,211.62,27414.0,197.6848,198.1996,197.1701,198.0686,27414.0
2021-07-28 14:30:00,211.53,212.57,211.42,212.2,32958.0,197.9843,198.9577,197.8814,198.6114,32958.0
2021-07-28 15:00:00,212.14,212.26,210.86,211.2,42623.0,198.5553,198.6676,197.3573,197.6755,42623.0
2021-07-28 15:30:00,211.25,211.32,210.14,210.14,103762.0,197.7223,197.7878,196.6834,196.6834,103762.0
2021-07-29 09:30:00,211.47,211.47,208.81,209.04,28564.0,197.9282,197.9282,195.4385,195.6538,28564.0
2021-07-29 10:00:00,209.05,209.78,208.28,209.49,23455.0,195.6632,196.3464,194.9425,196.075,23455.0
2021-07-29 10:30:00,209.34,209.63,208.88,209.36,12149.0,195.9346,196.206,195.504,195.9533,12149.0
2021-07-29 11:00:00,209.62,209.62,207.95,208.2,11663.0,196.1967,196.1967,194.6336,194.8676,11663.0
2021-07-29 11:30:00,208.12,209.65,208.12,209.65,10189.0,194.7927,196.2247,194.7927,196.2247,10189.0
2021-07-29 12:00:00,209.92,209.94,209.12,209.28,7592.0,196.4774,196.4962,195.7287,195.8784,7592.0
2021-07-29 12:30:00,209.3,209.99,209.3,209.61,15076.0,195.8971,196.543,195.8971,196.1873,15076.0
2021-07-29 13:00:00,209.49,210.39,209.47,210.39,20684.0,196.075,196.9173,196.0563,196.9173,20684.0
2021-07-29 13:30:00,210.41,210.57,210.11,210.4,13580.0,196.9361,197.0858,196.6553,196.9267,13580.0
2021-07-29 14:00:00,210.39,210.39,209.84,209.87,10692.0,196.9173,196.9173,196.4026,196.4306,10692.0
2021-07-29 14:30:00,209.92,209.98,209.23,209.47,14225.0,196.4774,196.5336,195.8316,196.0563,14225.0
2021-07-29 15:00:00,209.47,210.12,209.26,209.88,18989.0,196.0563,196.6646,195.8597,196.44,18989.0
2021-07-29 15:30:00,209.96,210.08,209.41,209.7,60535.0,196.5149,196.6272,196.0001,196.2715,60535.0
2021-07-30 09:30:00,209.35,210.7,209.35,210.43,6751.0,195.9439,197.2075,195.9439,196.9548,6751.0
2021-07-30 10:00:00,210.39,211.07,209.91,209.91,10053.0,196.9173,197.5538,196.4681,196.4681,10053.0
2021-07-30 10:30:00,209.7,209.98,209.4,209.4,8577.0,196.2715,196.5336,195.9907,195.9907,8577.0
2021-07-30 11:00:00,209.54,210.43,209.54,210.33,6098.0,196.1218,196.9548,196.1218,196.8612,6098.0
2021-07-30 11:30:00,210.4,210.42,209.72,210.04,7221.0,196.9267,196.9454,196.2903,196.5898,7221.0
2021-07-30 12:00:00,210.04,210.63,209.91,210.49,10151.0,196.5898,197.142,196.4681,197.0109,10151.0
2021-07-30 12:30:00,210.42,210.43,210.09,210.18,5159.0,196.9454,196.9548,196.6366,196.7208,5159.0
2021-07-30 13:00:00,210.18,210.18,209.78,209.98,7191.0,196.7208,196.7208,196.3464,196.5336,7191.0
2021-07-30 13:30:00,210.01,210.2,209.9,210.2,7203.0,196.5617,196.7395,196.4587,196.7395,7203.0
2021-07-30 14:00:00,210.19,210.22,209.57,209.57,10418.0,196.7302,196.7582,196.1499,196.1499,10418.0
2021-07-30 14:30:00,209.65,210.06,209.5,210.02,7688.0,196.2247,196.6085,196.0843,196.571,7688.0
2021-07-30 15:00:00,210.06,210.42,210.02,210.24,10413.0,196.6085,196.9454,196.571,196.777,10413.0
2021-07-30 15:30:00,210.36,210.73,210.26,210.58,59915.0,196.8893,197.2356,196.7957,197.0952,59915.0
2021-08-02 09:30:00,211.68,215.25,211.68,213.26,16872.0,198.1247,201.4661,198.1247,199.6036,16872.0
2021-08-02 10:00:00,213.11,213.12,211.63,212.02,8684.0,199.4632,199.4725,198.0779,198.443,8684.0
2021-08-02 10:30:00,212.15,212.71,211.64,211.73,13085.0,198.5646,199.0888,198.0873,198.1715,13085.0
2021-08-02 11:00:00,211.66,211.78,211.07,211.58,12390.0,198.106,198.2183,197.5538,198.0311,12390.0
2021-08-02 11:30:00,211.64,211.92,210.86,210.94,13987.0,198.0873,198.3494,197.3573,197.4321,13987.0
2021-08-02 12:00:00,210.8,211.26,210.46,211.16,13859.0,197.3011,197.7316,196.9829,197.638,13859.0
2021-08-02 12:30:00,211.21,211.81,211.1,211.36,11883.0,197.6848,198.2464,197.5819,197.8252,11883.0
2021-08-02 13:00:00,211.4,211.44,211.04,211.08,9752.0,197.8627,197.9001,197.5257,197.5632,9752.0
2021-08-02 13:30:00,210.97,211.47,210.97,211.33,12933.0,197.4602,197.9282,197.4602,197.7972,12933.0
2021-08-02 14:00:00,211.31,211.75,211.1,211.52,9930.0,197.7784,198.1903,197.5819,197.975,9930.0
2021-08-02 14:30:00,211.51,211.83,211.32,211.73,10447.0,197.9656,198.2651,197.7878,198.1715,10447.0
2021-08-02 15:00:00,211.68,211.7,211.01,211.09,14072.0,198.1247,198.1435,197.4976,197.5725,14072.0
2021-08-02 15:30:00,211.05,211.08,209.8,210.29,77670.0,197.5351,197.5632,196.3651,196.8238,77670.0
2021-08-03 09:30:00,211.06,212.37,209.36,210.59,11629.0,197.5444,198.7706,195.9533,197.1045,11629.0
2021-08-03 10:00:00,211.07,212.11,210.62,212.09,3617.0,197.5538,198.5272,197.1326,198.5085,3617.0
2021-08-03 10:30:00,212.11,213.18,212.11,212.51,9762.0,198.5272,199.5287,198.5272,198.9016,9762.0
2021-08-03 11:00:00,212.65,213.6,212.6,213.36,5565.0,199.0326,199.9218,198.9858,199.6972,5565.0
2021-08-03 11:30:00,213.35,214.31,213.3,214.06,9551.0,199.6878,200.5863,199.641,200.3523,9551.0
2021-08-03 12:00:00,213.89,214.04,213.49,213.74,9394.0,200.1932,200.3336,199.8188,200.0528,9394.0
2021-08-03 12:30:00,213.69,214.01,213.41,213.73,8581.0,200.006,200.3055,199.744,200.0435,8581.0
2021-08-03 13:00:00,213.81,213.92,213.47,213.73,7239.0,200.1183,200.2213,199.8001,200.0435,7239.0
2021-08-03 13:30:00,213.67,213.91,213.55,213.68,7512.0,199.9873,200.2119,199.875,199.9967,7512.0
2021-08-03 14:00:00,213.85,214.1,213.75,213.98,6872.0,200.1558,200.3898,200.0622,200.2775,6872.0
2021-08-03 14:30:00,213.9,214.08,213.64,214.05,12771.0,200.2026,200.3711,199.9592,200.343,12771.0
2021-08-03 15:00:00,214.02,214.25,213.78,213.78,13487.0,200.3149,200.5302,200.0903,200.0903,13487.0
2021-08-03 15:30:00,213.78,214.0,213.44,214.0,48039.0,200.0903,200.2962,199.772,200.2962,48039.0
2021-08-04 09:30:00,213.48,214.54,213.05,213.28,18773.0,199.8095,200.8016,199.407,199.6223,18773.0
2021-08-04 10:00:00,213.43,214.22,212.87,213.01,10714.0,199.7627,200.5021,199.2385,199.3696,10714.0
2021-08-04 10:30:00,212.78,213.07,211.83,212.35,9524.0,199.1543,199.4257,198.2651,198.7518,9524.0
2021-08-04 11:00:00,212.35,212.64,211.57,211.9,9764.0,198.7518,199.0233,198.0218,198.3307,9764.0
2021-08-04 11:30:00,211.75,212.22,211.56,212.03,10043.0,198.1903,198.6302,198.0124,198.4523,10043.0
2021-08-04 12:00:00,211.94,212.46,211.94,212.01,10059.0,198.3681,198.8548,198.3681,198.4336,10059.0
2021-08-04 12:30:00,211.98,212.4,211.94,212.2,6320.0,198.4055,198.7986,198.3681,198.6114,6320.0
2021-08-04 13:00:00,212.24,213.04,212.24,212.92,21003.0,198.6489,199.3977,198.6489,199.2853,21003.0
2021-08-04 13:30:00,212.92,213.5,212.89,213.43,14414.0,199.2853,199.8282,199.2573,199.7627,14414.0
2021-08-04 14:00:00,213.42,213.82,213.36,213.75,14428.0,199.7533,200.1277,199.6972,200.0622,14428.0
2021-08-04 14:30:00,213.65,213.89,213.05,213.27,9685.0,199.9686,200.1932,199.407,199.6129,9685.0
2021-08-04 15:00:00,213.24,213.38,212.96,213.19,12635.0,199.5848,199.7159,199.3228,199.538,12635.0
2021-08-04 15:30:00,213.15,213.23,212.38,212.76,61672.0,199.5006,199.5755,198.7799,199.1356,61672.0
2021-08-05 09:30:00,214.25,215.41,213.57,214.15,10454.0,200.5302,201.6159,199.8937,200.4366,10454.0
2021-08-05 10:00:00,214.15,214.61,212.21,212.21,6091.0,200.4366,200.8671,198.6208,198.6208,6091.0
2021-08-05 10:30:00,212.4,212.9,212.19,212.82,6479.0,198.7986,199.2666,198.6021,199.1917,6479.0
2021-08-05 11:00:00,212.71,212.77,211.88,212.63,8068.0,199.0888,199.1449,198.3119,199.0139,8068.0
2021-08-05 11:30:00,212.67,212.83,212.21,212.21,6512.0,199.0513,199.2011,198.6208,198.6208,6512.0
2021-08-05 12:00:00,212.18,212.87,212.08,212.68,6303.0,198.5927,199.2385,198.4991,199.0607,6303.0
2021-08-05 12:30:00,212.58,212.59,212.08,212.21,4138.0,198.9671,198.9765,198.4991,198.6208,4138.0
2021-08-05 13:00:00,212.16,212.29,211.66,211.75,4139.0,198.574,198.6957,198.106,198.1903,4139.0
2021-08-05 13:30:00,211.72,211.72,211.14,211.51,4560.0,198.1622,198.1622,197.6193,197.9656,4560.0
2021-08-05 14:00:00,211.32,211.41,211.01,211.26,6216.0,197.7878,197.872,197.4976,197.7316,6216.0
2021-08-05 14:30:00,211.16,211.77,211.04,211.31,7178.0,197.638,198.209,197.5257,197.7784,7178.0
2021-08-05 15:00:00,211.4,211.84,211.39,211.84,8452.0,197.8627,198.2745,197.8533,198.2745,8452.0
2021-08-05 15:30:00,211.85,212.19,211.64,211.7,55177.0,198.2839,198.6021,198.0873,198.1435,55177.0
2021-08-06 09:30:00,212.91,214.5,211.3,211.78,8116.0,199.276,200.7642,197.7691,198.2183,8116.0
2021-08-06 10:00:00,211.8,213.21,211.51,213.21,9195.0,198.2371,199.5568,197.9656,199.5568,9195.0
2021-08-06 10:30:00,213.01,213.88,212.83,213.77,7156.0,199.3696,200.1839,199.2011,200.0809,7156.0
2021-08-06 11:00:00,213.8,214.01,213.41,213.6,7106.0,200.109,200.3055,199.744,199.9218,7106.0
2021-08-06 11:30:00,213.63,213.81,213.22,213.64,6625.0,199.9499,200.1183,199.5661,199.9592,6625.0
2021-08-06 12:00:00,213.82,213.83,213.54,213.64,3258.0,200.1277,200.1371,199.8656,199.9592,3258.0
2021-08-06 12:30:00,213.45,213.59,213.36,213.52,5156.0,199.7814,199.9124,199.6972,199.8469,5156.0
2021-08-06 13:00:00,213.39,213.7,213.35,213.67,5357.0,199.7252,200.0154,199.6878,199.9873,5357.0
2021-08-06 13:30:00,213.59,213.76,213.32,213.75,12918.0,199.9124,200.0715,199.6597,200.0622,12918.0
2021-08-06 14:00:00,213.8,213.94,213.35,213.81,14251.0,200.109,200.24,199.6878,200.1183,14251.0
2021-08-06 14:30:00,213.79,213.97,213.52,213.83,9238.0,200.0996,200.2681,199.8469,200.1371,9238.0
2021-08-06 15:00:00,213.79,214.01,213.67,214.0,13995.0,200.0996,200.3055,199.9873,200.2962,13995.0
2021-08-06 15:30:00,213.99,214.19,213.15,213.17,49783.0,200.2868,200.474,199.5006,199.5193,49783.0
2021-08-09 09:30:00,213.06,213.28,211.51,211.99,18594.0,199.4164,199.6223,197.9656,198.4149,18594.0
2021-08-09 10:00:00,212.26,212.98,212.25,212.63,7739.0,198.6676,199.3415,198.6582,199.0139,7739.0
2021-08-09 10:30:00,212.55,214.3,212.47,213.64,14895.0,198.939,200.577,198.8642,199.9592,14895.0
2021-08-09 11:00:00,213.46,214.05,213.44,213.64,7908.0,199.7908,200.343,199.772,199.9592,7908.0
2021-08-09 11:30:00,213.6,214.4,213.37,214.34,6114.0,199.9218,200.6706,199.7065,200.6144,6114.0
2021-08-09 12:00:00,214.34,214.43,213.81,214.23,8079.0,200.6144,200.6986,200.1183,200.5114,8079.0
2021-08-09 12:30:00,214.22,214.66,214.21,214.66,5899.0,200.5021,200.9139,200.4927,200.9139,5899.0
2021-08-09 13:00:00,214.63,214.82,214.32,214.32,12165.0,200.8858,201.0637,200.5957,200.5957,12165.0
2021-08-09 13:30:00,214.28,214.82,214.27,214.81,8928.0,200.5582,201.0637,200.5489,201.0543,8928.0
2021-08-09 14:00:00,214.81,214.98,214.64,214.75,17482.0,201.0543,201.2134,200.8952,200.9981,17482.0
2021-08-09 14:30:00,214.77,214.77,214.16,214.54,8758.0,201.0169,201.0169,200.4459,200.8016,8758.0
2021-08-09 15:00:00,214.49,214.55,214.19,214.31,15194.0,200.7548,200.811,200.474,200.5863,15194.0
2021-08-09 15:30:00,214.35,214.79,213.98,214.78,79223.0,200.6238,201.0356,200.2775,201.0262,79223.0
2021-08-10 09:30:00,215.36,216.77,215.0,216.28,12357.0,201.5691,202.8888,201.2321,202.4302,12357.0
2021-08-10 10:00:00,216.1,217.71,216.1,217.62,9942.0,202.2617,203.7686,202.2617,203.6844,9942.0
2021-08-10 10:30:00,217.81,217.81,216.88,217.26,7402.0,203.8622,203.8622,202.9918,203.3474,7402.0
2021-08-10 11:00:00,217.25,218.53,217.25,218.51,12556.0,203.3381,204.5361,203.3381,204.5174,12556.0
2021-08-10 11:30:00,218.34,218.41,217.8,218.39,9399.0,204.3583,204.4238,203.8528,204.4051,9399.0
2021-08-10 12:00:00,218.4,218.4,217.61,217.88,7505.0,204.4144,204.4144,203.675,203.9277,7505.0
2021-08-10 12:30:00,217.84,217.91,217.27,217.68,8360.0,203.8903,203.9558,203.3568,203.7405,8360.0
2021-08-10 13:00:00,217.68,218.3,217.57,218.18,25756.0,203.7405,204.3208,203.6376,204.2085,25756.0
2021-08-10 13:30:00,218.18,218.18,217.39,217.74,8612.0,204.2085,204.2085,203.4691,203.7967,8612.0
2021-08-10 14:00:00,217.78,217.87,217.49,217.5,9843.0,203.8341,203.9184,203.5627,203.572,9843.0
2021-08-10 14:30:00,217.49,218.14,217.49,218.14,13830.0,203.5627,204.1711,203.5627,204.1711,13830.0
2021-08-10 15:00:00,218.1,218.1,217.29,217.39,14066.0,204.1336,204.1336,203.3755,203.4691,14066.0
2021-08-10 15:30:00,217.29,217.45,216.67,217.03,57639.0,203.3755,203.5253,202.7952,203.1321,57639.0
2021-08-11 09:30:00,217.54,217.96,215.96,216.73,23941.0,203.6095,204.0026,202.1307,202.8514,23941.0
2021-08-11 10:00:00,216.8,217.32,216.57,217.06,5856.0,202.9169,203.4036,202.7016,203.1602,5856.0
2021-08-11 10:30:00,217.01,218.49,216.92,218.16,12755.0,203.1134,204.4987,203.0292,204.1898,12755.0
2021-08-11 11:00:00,218.02,218.28,217.42,217.75,10996.0,204.0587,204.3021,203.4972,203.806,10996.0
2021-08-11 11:30:00,217.64,217.75,216.77,217.1,6485.0,203.7031,203.806,202.8888,203.1977,6485.0
2021-08-11 12:00:00,216.91,217.63,216.9,217.45,3653.0,203.0198,203.6937,203.0105,203.5253,3653.0
2021-08-11 12:30:00,217.3,217.43,217.01,217.03,6258.0,203.3849,203.5065,203.1134,203.1321,6258.0
2021-08-11 13:00:00,217.12,217.2,216.71,217.02,7206.0,203.2164,203.2913,202.8326,203.1228,7206.0
2021-08-11 13:30:00,217.18,217.4,216.89,216.97,6635.0,203.2725,203.4785,203.0011,203.076,6635.0
2021-08-11 14:00:00,216.95,217.09,216.68,217.09,9447.0,203.0573,203.1883,202.8046,203.1883,9447.0
2021-08-11 14:30:00,217.13,217.39,216.96,217.2,9794.0,203.2257,203.4691,203.0666,203.2913,9794.0
2021-08-11 15:00:00,217.34,217.77,217.28,217.6,18053.0,203.4223,203.8248,203.3661,203.6656,18053.0
2021-08-11 15:30:00,217.54,217.85,217.1,217.37,49584.0,203.6095,203.8996,203.1977,203.4504,49584.0
2021-08-12 09:30:00,216.67,217.91,215.94,216.91,6167.0,202.7952,203.9558,202.1119,203.0198,6167.0
2021-08-12 10:00:00,217.13,217.73,216.15,216.72,5285.0,203.2257,203.7873,202.3085,202.842,5285.0
2021-08-12 10:30:00,216.72,216.98,215.84,215.94,5044.0,202.842,203.0853,202.0183,202.1119,5044.0
2021-08-12 11:00:00,215.95,216.03,215.55,215.76,2746.0,202.1213,202.1962,201.7469,201.9435,2746.0
2021-08-12 11:30:00,215.76,215.76,215.34,215.34,6242.0,201.9435,201.9435,201.5504,201.5504,6242.0
2021-08-12 12:00:00,215.38,216.0,215.38,215.92,4702.0,201.5878,202.1681,201.5878,202.0932,4702.0
2021-08-12 12:30:00,215.89,216.31,215.89,216.17,5626.0,202.0651,202.4583,202.0651,202.3272,5626.0
2021-08-12 13:00:00,216.17,216.31,215.88,216.23,4952.0,202.3272,202.4583,202.0558,202.3834,4952.0
2021-08-12 13:30:00,216.14,216.22,215.76,215.81,5705.0,202.2991,202.374,201.9435,201.9903,5705.0
2021-08-12 14:00:00,215.9,216.2,215.83,216.0,8057.0,202.0745,202.3553,202.009,202.1681,8057.0
2021-08-12 14:30:00,216.0,216.12,215.8,215.83,8583.0,202.1681,202.2804,201.9809,202.009,8583.0
2021-08-12 15:00:00,215.99,216.08,215.82,216.02,14901.0,202.1587,202.243,201.9996,202.1868,14901.0
2021-08-12 15:30:00,215.97,216.24,215.92,216.02,44586.0,202.14,202.3927,202.0932,202.1868,44586.0
2021-08-13 09:30:00,215.93,216.97,215.79,216.6,9291.0,202.1026,203.076,201.9716,202.7297,9291.0
2021-08-13 10:00:00,216.46,217.31,216.2,217.31,13782.0,202.5986,203.3942,202.3553,203.3942,13782.0
2021-08-13 10:30:00,217.4,218.13,216.45,216.45,18266.0,203.4785,204.1617,202.5893,202.5893,18266.0
2021-08-13 11:00:00,216.52,217.01,216.16,216.59,8502.0,202.6548,203.1134,202.3179,202.7203,8502.0
2021-08-13 11:30:00,216.89,217.18,216.64,216.83,8467.0,203.0011,203.2725,202.7671,202.945,8467.0
2021-08-13 12:00:00,216.76,216.76,216.5,216.67,7062.0,202.8794,202.8794,202.6361,202.7952,7062.0
2021-08-13 12:30:00,216.73,216.78,216.04,216.25,6827.0,202.8514,202.8982,202.2055,202.4021,6827.0
2021-08-13 13:00:00,216.26,216.44,216.11,216.44,6354.0,202.4115,202.5799,202.2711,202.5799,6354.0
2021-08-13 13:30:00,216.45,216.49,216.04,216.29,5973.0,202.5893,202.6267,202.2055,202.4395,5973.0
2021-08-13 14:00:00,216.24,216.6,216.12,216.12,8945.0,202.3927,202.7297,202.2804,202.2804,8945.0
2021-08-13 14:30:00,216.02,216.26,215.72,215.92,6935.0,202.1868,202.4115,201.906,202.0932,6935.0
2021-08-13 15:00:00,216.11,216.16,215.36,215.36,10034.0,202.2711,202.3179,201.5691,201.5691,10034.0
2021-08-13 15:30:00,215.41,215.97,215.35,215.39,51187.0,201.6159,202.14,201.5597,201.5972,51187.0
2021-08-16 09:30:00,214.93,216.16,214.28,216.16,25199.0,201.1666,202.3179,200.5582,202.3179,25199.0
2021-08-16 10:00:00,216.16,218.44,216.15,217.55,27471.0,202.3179,204.4519,202.3085,203.6188,27471.0
2021-08-16 10:30:00,217.68,218.79,217.68,218.26,9616.0,203.7405,204.7794,203.7405,204.2834,9616.0
2021-08-16 11:00:00,218.49,218.49,217.81,218.06,7335.0,204.4987,204.4987,203.8622,204.0962,7335.0
2021-08-16 11:30:00,218.32,218.41,217.86,218.04,5367.0,204.3395,204.4238,203.909,204.0775,5367.0
2021-08-16 12:00:00,217.89,219.45,217.78,218.76,23256.0,203.9371,205.3972,203.8341,204.7514,23256.0
2021-08-16 12:30:00,218.81,219.12,218.62,219.02,9739.0,204.7982,205.0883,204.6203,204.9947,9739.0
2021-08-16 13:00:00,218.95,218.98,218.8,218.88,10569.0,204.9292,204.9573,204.7888,204.8637,10569.0
2021-08-16 13:30:00,218.94,219.27,218.25,218.78,16602.0,204.9198,205.2287,204.274,204.7701,16602.0
2021-08-16 14:00:00,218.73,218.95,218.65,218.8,13282.0,204.7233,204.9292,204.6484,204.7888,13282.0
2021-08-16 14:30:00,218.84,219.09,218.75,218.98,9353.0,204.8262,205.0602,204.742,204.9573,9353.0
2021-08-16 15:00:00,219.04,219.1,218.7,218.77,14371.0,205.0134,205.0696,204.6952,204.7607,14371.0
2021-08-16 15:30:00,218.74,219.83,218.61,219.79,93996.0,204.7326,205.7528,204.611,205.7154,93996.0
2021-08-17 09:30:00,219.4,220.5,218.36,219.41,25041.0,205.3504,206.3799,204.377,205.3597,25041.0
2021-08-17 10:00:00,218.72,219.15,217.82,219.04,16606.0,204.7139,205.1164,203.8716,205.0134,16606.0
2021-08-17 10:30:00,218.76,218.99,217.93,218.24,14426.0,204.7514,204.9666,203.9745,204.2647,14426.0
2021-08-17 11:00:00,218.27,218.52,217.81,218.4,16069.0,204.2927,204.5267,203.8622,204.4144,16069.0
2021-08-17 11:30:00,218.37,218.54,217.91,218.07,13228.0,204.3863,204.5455,203.9558,204.1055,13228.0
2021-08-17 12:00:00,217.97,218.09,217.33,217.61,11727.0,204.012,204.1243,203.4129,203.675,11727.0
2021-08-17 12:30:00,217.56,217.56,215.94,216.14,48307.0,203.6282,203.6282,202.1119,202.2991,48307.0
2021-08-17 13:00:00,216.1,216.7,215.94,216.68,18076.0,202.2617,202.8233,202.1119,202.8046,18076.0
2021-08-17 13:30:00,216.7,216.91,216.18,216.52,20233.0,202.8233,203.0198,202.3366,202.6548,20233.0
2021-08-17 14:00:00,216.62,216.83,216.1,216.14,9784.0,202.7484,202.945,202.2617,202.2991,9784.0
2021-08-17 14:30:00,216.07,216.25,215.59,216.2,8171.0,202.2336,202.4021,201.7844,202.3553,8171.0
2021-08-17 15:00:00,216.21,216.4,216.01,216.21,9236.0,202.3647,202.5425,202.1775,202.3647,9236.0
2021-08-17 15:30:00,216.25,216.82,216.06,216.8,45077.0,202.4021,202.9356,202.2243,202.9169,45077.0
2021-08-18 09:30:00,215.62,217.49,215.32,216.69,9540.0,201.8124,203.5627,201.5316,202.8139,9540.0
2021-08-18 10:00:00,216.57,217.72,215.83,217.7,8718.0,202.7016,203.778,202.009,203.7592,8718.0
2021-08-18 10:30:00,217.61,218.09,216.95,216.97,15453.0,203.675,204.1243,203.0573,203.076,15453.0
2021-08-18 11:00:00,216.82,217.6,216.07,216.75,29373.0,202.9356,203.6656,202.2336,202.8701,29373.0
2021-08-18 11:30:00,216.75,217.14,216.6,217.12,8922.0,202.8701,203.2351,202.7297,203.2164,8922.0
2021-08-18 12:00:00,217.12,217.5,216.88,216.89,8461.0,203.2164,203.572,202.9918,203.0011,8461.0
2021-08-18 12:30:00,216.84,216.9,216.63,216.73,4531.0,202.9543,203.0105,202.7578,202.8514,4531.0
2021-08-18 13:00:00,216.77,217.21,216.67,217.03,13121.0,202.8888,203.3006,202.7952,203.1321,13121.0
2021-08-18 13:30:00,217.0,217.6,216.99,217.36,6698.0,203.1041,203.6656,203.0947,203.441,6698.0
2021-08-18 14:00:00,217.42,217.67,216.88,217.21,12342.0,203.4972,203.7312,202.9918,203.3006,12342.0
2021-08-18 14:30:00,217.33,217.36,216.85,217.01,12052.0,203.4129,203.441,202.9637,203.1134,12052.0
2021-08-18 15:00:00,217.02,217.03,216.21,216.21,7360.0,203.1228,203.1321,202.3647,202.3647,7360.0
2021-08-18 15:30:00,216.24,216.32,215.38,215.66,58424.0,202.3927,202.4676,201.5878,201.8499,58424.0
2021-08-19 09:30:00,213.91,216.16,212.68,215.93,13685.0,200.2119,202.3179,199.0607,202.1026,13685.0
2021-08-19 10:00:00,216.1,216.79,215.72,215.81,8440.0,202.2617,202.9075,201.906,201.9903,8440.0
2021-08-19 10:30:00,215.78,215.89,214.79,215.89,7624.0,201.9622,202.0651,201.0356,202.0651,7624.0
2021-08-19 11:00:00,215.78,215.84,215.35,215.42,10767.0,201.9622,202.0183,201.5597,201.6252,10767.0
2021-08-19 11:30:00,215.51,217.06,215.28,216.67,10764.0,201.7095,203.1602,201.4942,202.7952,10764.0
2021-08-19 12:00:00,216.63,216.78,216.19,216.36,7420.0,202.7578,202.8982,202.3459,202.5051,7420.0
2021-08-19 12:30:00,216.38,216.44,216.03,216.34,7974.0,202.5238,202.5799,202.1962,202.4863,7974.0
2021-08-19 13:00:00,216.35,216.35,215.62,215.84,11376.0,202.4957,202.4957,201.8124,202.0183,11376.0
2021-08-19 13:30:00,215.78,215.92,215.44,215.68,10061.0,201.9622,202.0932,201.644,201.8686,10061.0
2021-08-19 14:00:00,215.72,216.15,215.58,215.84,11742.0,201.906,202.3085,201.775,202.0183,11742.0
2021-08-19 14:30:00,215.43,216.37,215.04,216.35,11154.0,201.6346,202.5144,201.2696,202.4957,11154.0
2021-08-19 15:00:00,216.34,216.75,216.28,216.73,8290.0,202.4863,202.8701,202.4302,202.8514,8290.0
2021-08-19 15:30:00,216.71,216.71,215.15,215.38,32583.0,202.8326,202.8326,201.3725,201.5878,32583.0
2021-08-20 09:30:00,215.07,217.78,215.07,217.48,14713.0,201.2977,203.8341,201.2977,203.5533,14713.0
2021-08-20 10:00:00,217.46,218.0,216.88,217.42,12001.0,203.5346,204.04,202.9918,203.4972,12001.0
2021-08-20 10:30:00,217.3,217.46,216.85,217.02,5999.0,203.3849,203.5346,202.9637,203.1228,5999.0
2021-08-20 11:00:00,217.03,217.37,216.91,217.15,5810.0,203.1321,203.4504,203.0198,203.2445,5810.0
2021-08-20 11:30:00,217.11,217.6,217.02,217.6,4002.0,203.207,203.6656,203.1228,203.6656,4002.0
2021-08-20 12:00:00,217.75,217.8,217.29,217.67,6616.0,203.806,203.8528,203.3755,203.7312,6616.0
2021-08-20 12:30:00,217.79,218.53,217.69,218.37,6410.0,203.8435,204.5361,203.7499,204.3863,6410.0
2021-08-20 13:00:00,218.45,218.95,218.29,218.29,15579.0,204.4612,204.9292,204.3115,204.3115,15579.0
2021-08-20 13:30:00,218.33,218.33,217.41,217.5,7869.0,204.3489,204.3489,203.4878,203.572,7869.0
2021-08-20 14:00:00,217.58,218.24,217.56,217.66,10719.0,203.6469,204.2647,203.6282,203.7218,10719.0
2021-08-20 14:30:00,217.67,217.92,217.57,217.92,9120.0,203.7312,203.9652,203.6376,203.9652,9120.0
2021-08-20 15:00:00,217.9,218.09,217.57,217.91,13934.0,203.9464,204.1243,203.6376,203.9558,13934.0
2021-08-20 15:30:00,217.89,218.61,217.79,218.31,58152.0,203.9371,204.611,203.8435,204.3302,58152.0
2021-08-23 09:30:00,219.55,220.03,218.51,219.35,16465.0,205.4908,205.94,204.5174,205.3036,16465.0
2021-08-23 10:00:00,219.37,219.37,218.6,218.6,10297.0,205.3223,205.3223,204.6016,204.6016,10297.0
2021-08-23 10:30:00,218.63,219.61,218.45,219.23,11997.0,204.6297,205.5469,204.4612,205.1913,11997.0
2021-08-23 11:00:00,219.3,220.2,219.29,219.59,9613.0,205.2568,206.0992,205.2474,205.5282,9613.0
2021-08-23 11:30:00,219.74,219.98,219.37,219.67,11840.0,205.6686,205.8932,205.3223,205.6031,11840.0
2021-08-23 12:00:00,219.66,219.93,219.46,219.63,6393.0,205.5937,205.8464,205.4065,205.5657,6393.0
2021-08-23 12:30:00,219.71,219.77,219.36,219.75,6960.0,205.6405,205.6967,205.3129,205.678,6960.0
2021-08-23 13:00:00,219.73,220.0,219.59,219.85,8575.0,205.6592,205.912,205.5282,205.7716,8575.0
2021-08-23 13:30:00,219.73,219.92,219.11,219.14,8014.0,205.6592,205.8371,205.0789,205.107,8014.0
2021-08-23 14:00:00,219.19,219.4,218.58,218.75,7074.0,205.1538,205.3504,204.5829,204.742,7074.0
2021-08-23 14:30:00,218.66,219.17,218.62,218.71,9813.0,204.6578,205.1351,204.6203,204.7046,9813.0
2021-08-23 15:00:00,218.67,218.83,218.36,218.52,10713.0,204.6671,204.8169,204.377,204.5267,10713.0
2021-08-23 15:30:00,218.52,218.65,217.77,218.14,39728.0,204.5267,204.6484,203.8248,204.1711,39728.0
2021-08-24 09:30:00,217.99,219.8,217.99,219.75,18098.0,204.0307,205.7248,204.0307,205.678,18098.0
2021-08-24 10:00:00,219.87,220.24,218.58,218.87,12186.0,205.7903,206.1366,204.5829,204.8543,12186.0
2021-08-24 10:30:00,218.98,219.07,218.7,218.9,14781.0,204.9573,205.0415,204.6952,204.8824,14781.0
2021-08-24 11:00:00,218.97,218.98,218.67,218.83,11556.0,204.9479,204.9573,204.6671,204.8169,11556.0
2021-08-24 11:30:00,218.74,219.47,218.51,219.45,12318.0,204.7326,205.4159,204.5174,205.3972,12318.0
2021-08-24 12:00:00,219.45,219.45,219.05,219.13,7434.0,205.3972,205.3972,205.0228,205.0977,7434.0
2021-08-24 12:30:00,219.04,219.28,218.89,219.05,20897.0,205.0134,205.2381,204.873,205.0228,20897.0
2021-08-24 13:00:00,219.0,219.17,218.52,218.52,15392.0,204.976,205.1351,204.5267,204.5267,15392.0
2021-08-24 13:30:00,218.62,218.97,218.57,218.97,9463.0,204.6203,204.9479,204.5735,204.9479,9463.0
2021-08-24 14:00:00,219.06,219.57,219.05,219.34,21174.0,205.0322,205.5095,205.0228,205.2942,21174.0
2021-08-24 14:30:00,219.3,219.68,219.3,219.51,11345.0,205.2568,205.6124,205.2568,205.4533,11345.0
2021-08-24 15:00:00,219.52,219.92,219.44,219.87,18355.0,205.4627,205.8371,205.3878,205.7903,18355.0
2021-08-24 15:30:00,219.86,219.86,218.93,219.21,67484.0,205.7809,205.7809,204.9105,205.1725,67484.0
2021-08-25 09:30:00,219.4,221.47,217.84,221.0,70670.0,205.3504,207.2878,203.8903,206.8479,70670.0
2021-08-25 10:00:00,221.09,221.97,220.71,221.56,25831.0,206.9322,207.7558,206.5765,207.3721,25831.0
2021-08-25 10:30:00,221.39,222.83,221.39,222.56,12200.0,207.2129,208.5607,207.2129,208.308,12200.0
2021-08-25 11:00:00,222.45,222.62,222.28,222.37,12224.0,208.2051,208.3642,208.046,208.1302,12224.0
2021-08-25 11:30:00,222.45,223.05,222.38,222.94,5446.0,208.2051,208.7666,208.1396,208.6637,5446.0
2021-08-25 12:00:00,222.9,223.96,222.74,223.71,9508.0,208.6263,209.6184,208.4765,209.3844,9508.0
2021-08-25 12:30:00,223.73,223.87,223.17,223.33,9516.0,209.4031,209.5341,208.879,209.0287,9516.0
2021-08-25 13:00:00,223.3,223.8,223.17,223.65,10601.0,209.0006,209.4686,208.879,209.3282,10601.0
2021-08-25 13:30:00,223.64,223.82,223.45,223.54,8797.0,209.3189,209.4873,209.141,209.2253,8797.0
2021-08-25 14:00:00,223.61,223.64,223.03,223.41,11671.0,209.2908,209.3189,208.7479,209.1036,11671.0
2021-08-25 14:30:00,223.33,223.62,223.13,223.51,13879.0,209.0287,209.3001,208.8415,209.1972,13879.0
2021-08-25 15:00:00,223.59,223.69,223.2,223.6,15779.0,209.2721,209.3657,208.907,209.2814,15779.0
2021-08-25 15:30:00,223.61,224.49,223.53,223.93,88910.0,209.2908,210.1144,209.2159,209.5903,88910.0
2021-08-26 09:30:00,224.41,224.66,223.38,224.34,14028.0,210.0396,210.2735,209.0755,209.974,14028.0
2021-08-26 10:00:00,224.31,225.4,223.79,225.01,15115.0,209.946,210.9662,209.4593,210.6011,15115.0
2021-08-26 10:30:00,224.98,225.01,224.31,224.46,12943.0,210.5731,210.6011,209.946,210.0864,12943.0
2021-08-26 11:00:00,224.37,225.35,223.54,224.87,14411.0,210.0021,210.9194,209.2253,210.4701,14411.0
2021-08-26 11:30:00,224.85,225.8,224.85,225.66,9179.0,210.4514,211.3405,210.4514,211.2095,9179.0
2021-08-26 12:00:00,225.59,226.04,225.53,225.96,10942.0,211.144,211.5652,211.0878,211.4903,10942.0
2021-08-26 12:30:00,225.91,225.99,225.62,225.86,14356.0,211.4435,211.5184,211.1721,211.3967,14356.0
2021-08-26 13:00:00,225.8,225.8,224.93,224.93,14042.0,211.3405,211.3405,210.5263,210.5263,14042.0
2021-08-26 13:30:00,224.83,224.98,224.33,224.75,20877.0,210.4327,210.5731,209.9647,210.3578,20877.0
2021-08-26 14:00:00,224.55,224.91,224.3,224.87,12927.0,210.1706,210.5075,209.9366,210.4701,12927.0
2021-08-26 14:30:00,224.83,225.13,224.62,224.94,14225.0,210.4327,210.7134,210.2361,210.5356,14225.0
2021-08-26 15:00:00,224.83,225.27,224.52,225.07,16754.0,210.4327,210.8445,210.1425,210.6573,16754.0
2021-08-26 15:30:00,225.12,225.23,224.72,224.73,58150.0,210.7041,210.807,210.3297,210.3391,58150.0
2021-08-27 09:30:00,226.36,228.09,226.36,227.2,28301.0,211.8647,213.4839,211.8647,212.6509,28301.0
2021-08-27 10:00:00,227.19,227.19,225.36,226.38,22704.0,212.6415,212.6415,210.9287,211.8834,22704.0
2021-08-27 10:30:00,226.21,226.5,225.77,225.81,12515.0,211.7243,211.9957,211.3125,211.3499,12515.0
2021-08-27 11:00:00,225.93,226.11,225.25,225.35,16699.0,211.4622,211.6307,210.8258,210.9194,16699.0
2021-08-27 11:30:00,225.35,226.35,225.35,226.32,21547.0,210.9194,211.8553,210.9194,211.8272,21547.0
2021-08-27 12:00:00,226.25,226.32,225.72,225.87,15516.0,211.7617,211.8272,211.2657,211.4061,15516.0
2021-08-27 12:30:00,225.8,226.06,225.6,225.71,10822.0,211.3405,211.5839,211.1534,211.2563,10822.0
2021-08-27 13:00:00,225.64,225.82,225.56,225.56,11418.0,211.1908,211.3593,211.1159,211.1159,11418.0
2021-08-27 13:30:00,225.52,226.27,225.49,226.27,13161.0,211.0785,211.7804,211.0504,211.7804,13161.0
2021-08-27 14:00:00,226.31,226.72,226.13,226.72,15394.0,211.8179,212.2016,211.6494,212.2016,15394.0
2021-08-27 14:30:00,226.7,226.72,226.36,226.5,15926.0,212.1829,212.2016,211.8647,211.9957,15926.0
2021-08-27 15:00:00,226.5,226.89,226.49,226.53,11085.0,211.9957,212.3607,211.9864,212.0238,11085.0
2021-08-27 15:30:00,226.46,226.75,226.12,226.12,54854.0,211.9583,212.2297,211.6401,211.6401,54854.0
2021-08-30 09:30:00,226.77,227.17,226.18,227.08,13401.0,212.2484,212.6228,211.6962,212.5386,13401.0
2021-08-30 10:00:00,227.16,228.37,227.12,228.37,9876.0,212.6135,213.746,212.576,213.746,9876.0
2021-08-30 10:30:00,228.44,228.88,228.06,228.16,9715.0,213.8115,214.2233,213.4558,213.5494,9715.0
2021-08-30 11:00:00,228.11,228.37,227.54,227.57,5414.0,213.5026,213.746,212.9691,212.9972,5414.0
2021-08-30 11:30:00,227.54,227.77,227.45,227.51,7476.0,212.9691,213.1844,212.8849,212.941,7476.0
2021-08-30 12:00:00,227.57,227.81,227.29,227.31,5817.0,212.9972,213.2218,212.7351,212.7539,5817.0
2021-08-30 12:30:00,227.28,227.62,227.28,227.57,5049.0,212.7258,213.044,212.7258,212.9972,5049.0
2021-08-30 13:00:00,227.71,227.73,227.19,227.21,7859.0,213.1282,213.147,212.6415,212.6603,7859.0
2021-08-30 13:30:00,227.16,227.67,227.13,227.57,11557.0,212.6135,213.0908,212.5854,212.9972,11557.0
2021-08-30 14:00:00,227.54,227.54,227.1,227.1,6473.0,212.9691,212.9691,212.5573,212.5573,6473.0
2021-08-30 14:30:00,227.07,227.07,226.63,226.81,7770.0,212.5292,212.5292,212.1174,212.2859,7770.0
2021-08-30 15:00:00,226.81,227.13,226.71,227.03,7536.0,212.2859,212.5854,212.1923,212.4918,7536.0
2021-08-30 15:30:00,226.99,227.0,226.33,226.5,57950.0,212.4543,212.4637,211.8366,211.9957,57950.0
2021-08-31 09:30:00,226.06,227.04,225.99,226.59,13131.0,212.2222,213.1423,212.1565,212.7198,13131.0
2021-08-31 10:00:00,226.59,226.59,225.35,225.74,8664.0,212.7198,212.7198,211.5557,211.9218,8664.0
2021-08-31 10:30:00,225.69,226.01,225.28,225.73,22743.0,211.8749,212.1753,211.49,211.9124,22743.0
2021-08-31 11:00:00,225.8,225.99,225.23,225.7,8363.0,211.9782,212.1565,211.443,211.8843,8363.0
2021-08-31 11:30:00,225.72,225.82,225.27,225.46,18807.0,211.9031,211.9969,211.4806,211.659,18807.0
2021-08-31 12:00:00,225.4,225.92,225.18,225.92,10484.0,211.6026,212.0908,211.3961,212.0908,10484.0
2021-08-31 12:30:00,225.78,225.89,225.34,225.42,9919.0,211.9594,212.0626,211.5463,211.6214,9919.0
2021-08-31 13:00:00,225.42,225.78,225.35,225.67,9927.0,211.6214,211.9594,211.5557,211.8561,9927.0
2021-08-31 13:30:00,225.56,225.96,225.18,225.65,40300.0,211.7528,212.1284,211.3961,211.8373,40300.0
2021-08-31 14:00:00,225.65,225.7,224.23,224.27,18440.0,211.8373,211.8843,210.5043,210.5418,18440.0
2021-08-31 14:30:00,224.26,224.44,224.13,224.34,10806.0,210.5324,210.7014,210.4104,210.6075,10806.0
2021-08-31 15:00:00,224.41,224.97,224.03,224.51,20184.0,210.6732,211.199,210.3165,210.7671,20184.0
2021-08-31 15:30:00,224.56,225.74,224.56,225.33,78284.0,210.8141,211.9218,210.8141,211.5369,78284.0
2021-09-01 09:30:00,226.39,227.69,223.62,223.74,33658.0,212.532,213.7525,209.9316,210.0443,33658.0
2021-09-01 10:00:00,223.73,224.6,223.13,223.13,35983.0,210.0349,210.8516,209.4716,209.4716,35983.0
2021-09-01 10:30:00,223.08,224.49,222.7,224.26,17346.0,209.4247,210.7483,209.0679,210.5324,17346.0
2021-09-01 11:00:00,224.43,224.73,223.69,224.45,12689.0,210.692,210.9737,209.9973,210.7108,12689.0
2021-09-01 11:30:00,224.6,225.47,224.47,225.34,8307.0,210.8516,211.6684,210.7296,211.5463,8307.0
2021-09-01 12:00:00,225.21,225.57,225.21,225.55,7761.0,211.4243,211.7622,211.4243,211.7435,7761.0
2021-09-01 12:30:00,225.48,226.52,225.48,226.41,8033.0,211.6777,212.6541,211.6777,212.5508,8033.0
2021-09-01 13:00:00,226.37,226.37,226.06,226.29,11918.0,212.5133,212.5133,212.2222,212.4382,11918.0
2021-09-01 13:30:00,226.22,226.41,225.73,226.09,21038.0,212.3724,212.5508,211.9124,212.2504,21038.0
2021-09-01 14:00:00,226.08,226.22,225.89,226.06,6952.0,212.241,212.3724,212.0626,212.2222,6952.0
2021-09-01 14:30:00,226.09,226.9,226.08,226.08,11501.0,212.2504,213.0108,212.241,212.241,11501.0
2021-09-01 15:00:00,226.01,226.48,225.97,226.09,11140.0,212.1753,212.6165,212.1378,212.2504,11140.0
2021-09-01 15:30:00,226.09,226.31,225.7,226.12,47184.0,212.2504,212.4569,211.8843,212.2786,47184.0
2021-09-02 09:30:00,226.91,227.15,226.18,226.54,9893.0,213.0202,213.2455,212.3349,212.6729,9893.0
2021-09-02 10:00:00,226.54,226.75,225.59,226.29,10839.0,212.6729,212.87,211.781,212.4382,10839.0
2021-09-02 10:30:00,226.45,226.45,225.43,225.7,6045.0,212.5884,212.5884,211.6308,211.8843,6045.0
2021-09-02 11:00:00,225.56,225.85,225.03,225.03,6906.0,211.7528,212.0251,211.2553,211.2553,6906.0
2021-09-02 11:30:00,225.09,225.51,225.02,225.39,7078.0,211.3116,211.7059,211.2459,211.5933,7078.0
2021-09-02 12:00:00,225.45,225.72,225.13,225.71,15177.0,211.6496,211.9031,211.3492,211.8937,15177.0
2021-09-02 12:30:00,225.64,225.92,225.51,225.92,5720.0,211.828,212.0908,211.7059,212.0908,5720.0
2021-09-02 13:00:00,225.87,225.92,225.38,225.58,8866.0,212.0439,212.0908,211.5839,211.7716,8866.0
2021-09-02 13:30:00,225.6,225.79,225.4,225.59,4133.0,211.7904,211.9688,211.6026,211.781,4133.0
2021-09-02 14:00:00,225.6,225.89,225.54,225.56,6647.0,211.7904,212.0626,211.7341,211.7528,6647.0
2021-09-02 14:30:00,225.59,226.45,225.58,226.29,5652.0,211.781,212.5884,211.7716,212.4382,5652.0
2021-09-02 15:00:00,226.42,226.42,226.09,226.13,4775.0,212.5602,212.5602,212.2504,212.288,4775.0
2021-09-02 15:30:00,226.18,227.44,226.06,227.24,38479.0,212.3349,213.5178,212.2222,213.33,38479.0
2021-09-03 09:30:00,226.95,227.69,226.48,226.51,7871.0,213.0578,213.7525,212.6165,212.6447,7871.0
2021-09-03 10:00:00,226.23,226.83,225.65,226.82,5327.0,212.3818,212.9451,211.8373,212.9357,5327.0
2021-09-03 10:30:00,226.68,226.96,225.91,226.09,7069.0,212.8043,213.0672,212.0814,212.2504,7069.0
2021-09-03 11:00:00,226.15,226.15,225.65,226.06,5003.0,212.3067,212.3067,211.8373,212.2222,5003.0
2021-09-03 11:30:00,226.09,226.2,225.77,226.18,4881.0,212.2504,212.3537,211.95,212.3349,4881.0
2021-09-03 12:00:00,226.1,226.41,225.78,226.29,3712.0,212.2598,212.5508,211.9594,212.4382,3712.0
2021-09-03 12:30:00,226.41,226.49,225.94,226.49,5040.0,212.5508,212.6259,212.1096,212.6259,5040.0
2021-09-03 13:00:00,226.49,227.02,226.49,227.02,5045.0,212.6259,213.1235,212.6259,213.1235,5045.0
2021-09-03 13:30:00,227.03,227.18,226.7,226.89,4433.0,213.1329,213.2737,212.8231,213.0014,4433.0
2021-09-03 14:00:00,226.83,227.03,226.68,226.76,3902.0,212.9451,213.1329,212.8043,212.8794,3902.0
2021-09-03 14:30:00,226.81,226.91,226.56,226.91,3990.0,212.9263,213.0202,212.6916,213.0202,3990.0
2021-09-03 15:00:00,226.91,227.11,226.34,226.39,5600.0,213.0202,213.208,212.4851,212.532,5600.0
2021-09-03 15:30:00,226.23,226.58,225.72,225.81,52421.0,212.3818,212.7104,211.9031,211.9875,52421.0
2021-09-07 09:30:00,224.98,225.3,223.25,224.38,19207.0,211.2084,211.5088,209.5843,210.6451,19207.0
2021-09-07 10:00:00,224.18,224.93,223.92,224.86,10957.0,210.4573,211.1614,210.2132,211.0957,10957.0
2021-09-07 10:30:00,224.75,224.75,224.0,224.12,11783.0,210.9924,210.9924,210.2883,210.401,11783.0
2021-09-07 11:00:00,224.1,224.1,223.66,223.73,8730.0,210.3822,210.3822,209.9692,210.0349,8730.0
2021-09-07 11:30:00,223.57,223.76,222.48,222.51,8844.0,209.8847,210.063,208.8614,208.8895,8844.0
2021-09-07 12:00:00,222.42,222.66,221.83,222.0,4791.0,208.8051,209.0304,208.2512,208.4108,4791.0
2021-09-07 12:30:00,221.98,223.09,221.93,223.09,6759.0,208.392,209.434,208.3451,209.434,6759.0
2021-09-07 13:00:00,223.1,224.12,223.1,223.7,12249.0,209.4434,210.401,209.4434,210.0067,12249.0
2021-09-07 13:30:00,223.83,224.1,223.38,224.08,12258.0,210.1287,210.3822,209.7063,210.3634,12258.0
2021-09-07 14:00:00,224.07,224.3,223.87,224.05,14641.0,210.3541,210.57,210.1663,210.3353,14641.0
2021-09-07 14:30:00,224.02,224.52,224.02,224.25,15089.0,210.3071,210.7765,210.3071,210.523,15089.0
2021-09-07 15:00:00,224.25,224.75,224.04,224.42,12860.0,210.523,210.9924,210.3259,210.6826,12860.0
2021-09-07 15:30:00,224.32,224.64,223.45,223.87,56202.0,210.5888,210.8892,209.772,210.1663,56202.0
2021-09-08 09:30:00,222.89,224.04,222.37,224.03,8484.0,209.2463,210.3259,208.7581,210.3165,8484.0
2021-09-08 10:00:00,223.99,225.27,223.98,224.56,10625.0,210.279,211.4806,210.2696,210.8141,10625.0
2021-09-08 10:30:00,224.68,224.7,223.47,224.04,14216.0,210.9267,210.9455,209.7908,210.3259,14216.0
2021-09-08 11:00:00,224.12,224.36,223.62,223.87,10308.0,210.401,210.6263,209.9316,210.1663,10308.0
2021-09-08 11:30:00,223.93,224.5,223.86,224.13,10015.0,210.2226,210.7577,210.1569,210.4104,10015.0
2021-09-08 12:00:00,224.22,225.25,224.22,225.12,17613.0,210.4949,211.4618,210.4949,211.3398,17613.0
2021-09-08 12:30:00,225.11,225.51,224.99,225.36,8569.0,211.3304,211.7059,211.2177,211.5651,8569.0
2021-09-08 13:00:00,225.29,225.38,224.8,225.11,5352.0,211.4994,211.5839,211.0394,211.3304,5352.0
2021-09-08 13:30:00,225.16,225.28,224.85,224.88,6431.0,211.3773,211.49,211.0863,211.1145,6431.0
2021-09-08 14:00:00,224.96,225.33,224.8,224.95,8570.0,211.1896,211.5369,211.0394,211.1802,8570.0
2021-09-08 14:30:00,224.98,225.72,224.89,225.58,14435.0,211.2084,211.9031,211.1239,211.7716,14435.0
2021-09-08 15:00:00,225.57,225.75,224.88,225.06,15622.0,211.7622,211.9312,211.1145,211.2835,15622.0
2021-09-08 15:30:00,225.06,225.32,224.72,224.95,49530.0,211.2835,211.5275,210.9643,211.1802,49530.0
2021-09-09 09:30:00,225.49,226.39,225.49,225.84,8783.0,211.6871,212.532,211.6871,212.0157,8783.0
2021-09-09 10:00:00,225.97,227.04,225.97,226.29,5299.0,212.1378,213.1423,212.1378,212.4382,5299.0
2021-09-09 10:30:00,226.31,226.31,225.46,225.46,4732.0,212.4569,212.4569,211.659,211.659,4732.0
2021-09-09 11:00:00,225.34,225.7,225.19,225.59,5303.0,211.5463,211.8843,211.4055,211.781,5303.0
2021-09-09 11:30:00,225.72,226.07,225.48,226.06,3296.0,211.9031,212.2316,211.6777,212.2222,3296.0
2021-09-09 12:00:00,226.27,226.55,225.59,226.26,4348.0,212.4194,212.6822,211.781,212.41,4348.0
2021-09-09 12:30:00,226.25,226.44,225.67,225.67,8316.0,212.4006,212.579,211.8561,211.8561,8316.0
2021-09-09 13:00:00,225.67,226.3,225.39,225.84,11964.0,211.8561,212.4476,211.5933,212.0157,11964.0
2021-09-09 13:30:00,225.61,226.07,225.2,225.78,10351.0,211.7998,212.2316,211.4149,211.9594,10351.0
2021-09-09 14:00:00,225.8,225.89,225.43,225.57,5905.0,211.9782,212.0626,211.6308,211.7622,5905.0
2021-09-09 14:30:00,225.51,225.7,225.16,225.53,6277.0,211.7059,211.8843,211.3773,211.7247,6277.0
2021-09-09 15:00:00,225.57,225.65,225.36,225.36,5892.0,211.7622,211.8373,211.5651,211.5651,5892.0
2021-09-09 15:30:00,225.21,225.53,224.75,224.92,22492.0,211.4243,211.7247,210.9924,211.152,22492.0
2021-09-10 09:30:00,226.55,226.93,225.93,226.38,4626.0,212.6822,213.039,212.1002,212.5227,4626.0
2021-09-10 10:00:00,226.42,226.98,225.88,226.79,6593.0,212.5602,213.0859,212.0533,212.9076,6593.0
2021-09-10 10:30:00,226.63,226.63,225.69,226.34,11689.0,212.7574,212.7574,211.8749,212.4851,11689.0
2021-09-10 11:00:00,226.37,226.95,226.27,226.76,5894.0,212.5133,213.0578,212.4194,212.8794,5894.0
2021-09-10 11:30:00,226.84,227.3,226.77,226.96,11748.0,212.9545,213.3863,212.8888,213.0672,11748.0
2021-09-10 12:00:00,226.87,227.11,226.72,227.09,7776.0,212.9827,213.208,212.8418,213.1892,7776.0
2021-09-10 12:30:00,227.25,227.38,227.01,227.2,9956.0,213.3394,213.4614,213.1141,213.2925,9956.0
2021-09-10 13:00:00,227.15,227.51,226.88,226.89,5164.0,213.2455,213.5835,212.992,213.0014,5164.0
2021-09-10 13:30:00,226.92,227.29,226.71,226.8,6853.0,213.0296,213.377,212.8325,212.9169,6853.0
2021-09-10 14:00:00,226.88,226.88,226.57,226.62,6900.0,212.992,212.992,212.701,212.748,6900.0
2021-09-10 14:30:00,226.61,226.66,226.35,226.5,5898.0,212.7386,212.7855,212.4945,212.6353,5898.0
2021-09-10 15:00:00,226.35,226.43,225.78,225.83,11899.0,212.4945,212.5696,211.9594,212.0063,11899.0
2021-09-10 15:30:00,225.8,225.88,224.33,224.34,32894.0,211.9782,212.0533,210.5981,210.6075,32894.0
2021-09-13 09:30:00,226.12,226.12,223.7,224.59,8982.0,212.2786,212.2786,210.0067,210.8422,8982.0
2021-09-13 10:00:00,224.52,224.52,222.29,222.67,4463.0,210.7765,210.7765,208.683,209.0398,4463.0
2021-09-13 10:30:00,222.81,223.79,222.04,223.48,4588.0,209.1712,210.0912,208.4483,209.8002,4588.0
2021-09-13 11:00:00,223.28,223.36,222.28,222.8,7290.0,209.6124,209.6875,208.6736,209.1618,7290.0
2021-09-13 11:30:00,222.97,223.14,222.54,222.54,11551.0,209.3214,209.481,208.9177,208.9177,11551.0
2021-09-13 12:00:00,222.27,222.42,221.79,222.08,4158.0,208.6642,208.8051,208.2136,208.4859,4158.0
2021-09-13 12:30:00,222.03,222.27,221.76,221.84,1688.0,208.4389,208.6642,208.1855,208.2606,1688.0
2021-09-13 13:00:00,221.92,222.46,221.81,222.31,4669.0,208.3357,208.8426,208.2324,208.7018,4669.0
2021-09-13 13:30:00,222.31,222.54,221.86,221.89,6589.0,208.7018,208.9177,208.2793,208.3075,6589.0
2021-09-13 14:00:00,222.05,222.56,222.05,222.29,2864.0,208.4577,208.9365,208.4577,208.683,2864.0
2021-09-13 14:30:00,222.28,222.72,222.09,222.5,3148.0,208.6736,209.0867,208.4953,208.8802,3148.0
2021-09-13 15:00:00,222.35,223.58,222.16,223.58,14905.0,208.7393,209.8941,208.561,209.8941,14905.0
2021-09-13 15:30:00,223.53,223.69,222.94,223.27,28408.0,209.8471,209.9973,209.2932,209.603,28408.0
2021-09-14 09:30:00,223.7,223.7,222.43,222.87,15244.0,210.0067,210.0067,208.8144,209.2275,15244.0
2021-09-14 10:00:00,223.0,223.09,222.19,222.66,13700.0,209.3496,209.434,208.5891,209.0304,13700.0
2021-09-14 10:30:00,222.57,222.86,222.13,222.56,4493.0,208.9459,209.2181,208.5328,208.9365,4493.0
2021-09-14 11:00:00,222.53,223.04,222.19,223.04,5964.0,208.9083,209.3871,208.5891,209.3871,5964.0
2021-09-14 11:30:00,223.06,223.06,222.16,222.28,6005.0,209.4059,209.4059,208.561,208.6736,6005.0
2021-09-14 12:00:00,222.41,223.01,222.41,222.53,7803.0,208.7957,209.3589,208.7957,208.9083,7803.0
2021-09-14 12:30:00,222.61,222.9,222.19,222.2,2631.0,208.9834,209.2557,208.5891,208.5985,2631.0
2021-09-14 13:00:00,222.05,222.33,221.24,221.63,7636.0,208.4577,208.7206,207.6973,208.0634,7636.0
2021-09-14 13:30:00,221.61,221.97,221.41,221.89,4505.0,208.0446,208.3826,207.8569,208.3075,4505.0
2021-09-14 14:00:00,221.88,221.93,221.49,221.6,4367.0,208.2981,208.3451,207.932,208.0353,4367.0
2021-09-14 14:30:00,221.57,221.57,220.62,221.08,8146.0,208.0071,208.0071,207.1152,207.5471,8146.0
2021-09-14 15:00:00,221.12,221.7,221.11,221.34,13966.0,207.5846,208.1291,207.5752,207.7912,13966.0
2021-09-14 15:30:00,221.42,221.85,221.24,221.79,22511.0,207.8663,208.2699,207.6973,208.2136,22511.0
2021-09-15 09:30:00,221.77,223.21,221.33,222.86,11033.0,208.1948,209.5467,207.7818,209.2181,11033.0
2021-09-15 10:00:00,222.82,223.58,222.47,222.88,5514.0,209.1806,209.8941,208.852,209.2369,5514.0
2021-09-15 10:30:00,222.73,223.26,222.49,222.92,5302.0,209.0961,209.5936,208.8708,209.2745,5302.0
2021-09-15 11:00:00,223.06,223.75,222.94,223.72,4278.0,209.4059,210.0536,209.2932,210.0255,4278.0
2021-09-15 11:30:00,223.68,223.76,223.41,223.52,3853.0,209.9879,210.063,209.7345,209.8377,3853.0
2021-09-15 12:00:00,223.58,224.11,223.21,224.09,4780.0,209.8941,210.3916,209.5467,210.3728,4780.0
2021-09-15 12:30:00,223.9,224.39,223.79,224.21,4067.0,210.1945,210.6545,210.0912,210.4855,4067.0
2021-09-15 13:00:00,224.21,224.58,224.12,224.48,4762.0,210.4855,210.8328,210.401,210.739,4762.0
2021-09-15 13:30:00,224.49,224.6,224.08,224.08,6528.0,210.7483,210.8516,210.3634,210.3634,6528.0
2021-09-15 14:00:00,223.97,223.97,223.01,223.01,11528.0,210.2602,210.2602,209.3589,209.3589,11528.0
2021-09-15 14:30:00,223.11,223.25,222.52,222.63,8445.0,209.4528,209.5843,208.8989,209.0022,8445.0
2021-09-15 15:00:00,222.62,223.14,221.76,222.85,25546.0,208.9928,209.481,208.1855,209.2087,25546.0
2021-09-15 15:30:00,222.9,223.19,222.49,222.63,49874.0,209.2557,209.5279,208.8708,209.0022,49874.0
2021-09-16 09:30:00,222.78,223.06,222.02,222.33,8079.0,209.143,209.4059,208.4295,208.7206,8079.0
2021-09-16 10:00:00,222.19,222.45,221.11,221.99,10710.0,208.5891,208.8332,207.5752,208.4014,10710.0
2021-09-16 10:30:00,221.84,222.02,221.08,221.24,3605.0,208.2606,208.4295,207.5471,207.6973,3605.0
2021-09-16 11:00:00,221.34,221.83,221.27,221.67,9190.0,207.7912,208.2512,207.7255,208.101,9190.0
2021-09-16 11:30:00,221.73,222.18,221.42,221.89,9699.0,208.1573,208.5797,207.8663,208.3075,9699.0
2021-09-16 12:00:00,221.86,222.04,221.66,222.03,5138.0,208.2793,208.4483,208.0916,208.4389,5138.0
2021-09-16 12:30:00,222.11,222.54,222.11,222.23,4817.0,208.514,208.9177,208.514,208.6267,4817.0
2021-09-16 13:00:00,222.18,222.32,222.0,222.32,8707.0,208.5797,208.7112,208.4108,208.7112,8707.0
2021-09-16 13:30:00,222.26,222.27,221.86,222.06,6507.0,208.6549,208.6642,208.2793,208.4671,6507.0
2021-09-16 14:00:00,222.03,222.48,221.47,221.48,13574.0,208.4389,208.8614,207.9132,207.9226,13574.0
2021-09-16 14:30:00,221.62,221.96,221.5,221.93,6414.0,208.054,208.3732,207.9414,208.3451,6414.0
2021-09-16 15:00:00,222.0,222.31,221.71,222.01,8713.0,208.4108,208.7018,208.1385,208.4202,8713.0
2021-09-16 15:30:00,222.04,222.05,221.02,221.41,42958.0,208.4483,208.4577,207.4908,207.8569,42958.0
2021-09-17 09:30:00,221.07,221.43,217.32,217.41,77386.0,207.5377,207.8757,204.0172,204.1017,77386.0
2021-09-17 10:00:00,217.81,217.82,215.59,216.42,11560.0,204.4772,204.4866,202.3931,203.1723,11560.0
2021-09-17 10:30:00,216.05,216.45,214.72,214.94,12242.0,202.825,203.2005,201.5764,201.7829,12242.0
2021-09-17 11:00:00,215.01,215.69,214.39,215.34,19469.0,201.8486,202.487,201.2666,202.1584,19469.0
2021-09-17 11:30:00,215.18,216.31,214.86,216.12,7312.0,202.0082,203.0691,201.7078,202.8907,7312.0
2021-09-17 12:00:00,216.22,216.25,215.0,215.47,7133.0,202.9846,203.0127,201.8393,202.2805,7133.0
2021-09-17 12:30:00,215.77,216.12,215.43,215.47,6030.0,202.5621,202.8907,202.2429,202.2805,6030.0
2021-09-17 13:00:00,215.66,215.66,214.84,215.28,7730.0,202.4589,202.4589,201.6891,202.1021,7730.0
2021-09-17 13:30:00,215.25,215.3,214.28,214.31,12571.0,202.074,202.1209,201.1633,201.1915,12571.0
2021-09-17 14:00:00,214.46,214.88,214.27,214.53,17156.0,201.3323,201.7266,201.1539,201.398,17156.0
2021-09-17 14:30:00,214.65,214.97,214.53,214.78,20196.0,201.5107,201.8111,201.398,201.6327,20196.0
2021-09-17 15:00:00,214.8,215.03,214.44,214.8,15216.0,201.6515,201.8674,201.3135,201.6515,15216.0
2021-09-17 15:30:00,214.76,215.35,214.4,214.7,60733.0,201.6139,202.1678,201.276,201.5576,60733.0
2021-09-20 09:30:00,211.69,213.6,210.64,213.33,19333.0,198.7319,200.525,197.7461,200.2715,19333.0
2021-09-20 10:00:00,213.34,213.43,211.7,212.17,12607.0,200.2809,200.3654,198.7413,199.1825,12607.0
2021-09-20 10:30:00,212.38,212.83,211.94,212.25,7930.0,199.3796,199.8021,198.9666,199.2576,7930.0
2021-09-20 11:00:00,212.18,212.45,211.78,212.06,10523.0,199.1919,199.4453,198.8164,199.0792,10523.0
2021-09-20 11:30:00,212.03,212.2,210.9,210.9,7308.0,199.0511,199.2107,197.9902,197.9902,7308.0
2021-09-20 12:00:00,210.8,210.85,209.94,210.45,8795.0,197.8963,197.9433,197.089,197.5678,8795.0
2021-09-20 12:30:00,210.33,210.48,209.76,209.76,4067.0,197.4551,197.5959,196.92,196.92,4067.0
2021-09-20 13:00:00,209.46,209.92,209.26,209.92,4916.0,196.6384,197.0702,196.4506,197.0702,4916.0
2021-09-20 13:30:00,209.73,210.41,209.63,210.41,4947.0,196.8918,197.5302,196.798,197.5302,4947.0
2021-09-20 14:00:00,210.37,210.52,209.4,209.4,7995.0,197.4927,197.6335,196.582,196.582,7995.0
2021-09-20 14:30:00,209.33,209.76,208.82,209.56,15783.0,196.5163,196.92,196.0376,196.7323,15783.0
2021-09-20 15:00:00,209.57,210.52,209.22,210.51,9513.0,196.7416,197.6335,196.4131,197.6241,9513.0
2021-09-20 15:30:00,210.55,212.56,210.54,212.51,48094.0,197.6617,199.5486,197.6523,199.5017,48094.0
2021-09-21 09:30:00,213.0,213.0,211.66,211.66,6471.0,199.9617,199.9617,198.7037,198.7037,6471.0
2021-09-21 10:00:00,212.18,213.0,211.61,212.67,5483.0,199.1919,199.9617,198.6568,199.6519,5483.0
2021-09-21 10:30:00,212.58,212.59,210.45,210.81,7086.0,199.5674,199.5768,197.5678,197.9057,7086.0
2021-09-21 11:00:00,210.72,211.26,210.37,210.37,3304.0,197.8212,198.3282,197.4927,197.4927,3304.0
2021-09-21 11:30:00,210.65,211.59,210.65,211.38,10164.0,197.7555,198.638,197.7555,198.4408,10164.0
2021-09-21 12:00:00,211.5,212.03,211.39,211.56,10316.0,198.5535,199.0511,198.4502,198.6098,10316.0
2021-09-21 12:30:00,211.56,211.62,210.78,210.98,6118.0,198.6098,198.6662,197.8776,198.0653,6118.0
2021-09-21 13:00:00,210.95,211.46,210.68,211.02,5898.0,198.0372,198.5159,197.7837,198.1029,5898.0
2021-09-21 13:30:00,210.9,210.93,210.54,210.59,7093.0,197.9902,198.0184,197.6523,197.6992,7093.0
2021-09-21 14:00:00,210.99,211.0,209.94,210.01,9181.0,198.0747,198.0841,197.089,197.1547,9181.0
2021-09-21 14:30:00,210.1,211.03,210.1,210.79,7191.0,197.2392,198.1123,197.2392,197.887,7191.0
2021-09-21 15:00:00,210.9,211.23,210.47,210.92,16546.0,197.9902,198.3,197.5865,198.009,16546.0
2021-09-21 15:30:00,211.13,211.55,210.31,210.44,56162.0,198.2061,198.6004,197.4363,197.5584,56162.0
2021-09-22 09:30:00,211.66,213.56,210.54,212.57,14197.0,198.7037,200.4874,197.6523,199.558,14197.0
2021-09-22 10:00:00,212.6,213.76,212.43,213.14,10983.0,199.5862,200.6752,199.4266,200.0931,10983.0
2021-09-22 10:30:00,213.18,213.72,212.98,213.58,14748.0,200.1307,200.6376,199.9429,200.5062,14748.0
2021-09-22 11:00:00,213.69,214.24,213.55,214.03,8241.0,200.6094,201.1258,200.478,200.9286,8241.0
2021-09-22 11:30:00,214.06,214.31,213.53,213.85,7816.0,200.9568,201.1915,200.4592,200.7597,7816.0
2021-09-22 12:00:00,213.99,214.29,213.85,214.19,4943.0,200.8911,201.1727,200.7597,201.0788,4943.0
2021-09-22 12:30:00,214.18,214.37,213.88,214.06,2839.0,201.0695,201.2478,200.7878,200.9568,2839.0
2021-09-22 13:00:00,213.97,214.2,213.77,214.15,9100.0,200.8723,201.0882,200.6845,201.0413,9100.0
2021-09-22 13:30:00,214.1,214.52,214.0,214.13,5629.0,200.9943,201.3886,200.9005,201.0225,5629.0
2021-09-22 14:00:00,213.96,215.0,213.37,214.56,9620.0,200.8629,201.8393,200.309,201.4262,9620.0
2021-09-22 14:30:00,214.7,214.7,213.43,213.68,9704.0,201.5576,201.5576,200.3654,200.6001,9704.0
2021-09-22 15:00:00,213.58,214.53,213.48,214.07,10878.0,200.5062,201.398,200.4123,200.9662,10878.0
2021-09-22 15:30:00,214.05,214.11,213.25,213.25,56425.0,200.9474,201.0037,200.1964,200.1964,56425.0
2021-09-23 09:30:00,215.15,217.13,215.15,217.06,10627.0,201.9801,203.8389,201.9801,203.7732,10627.0
2021-09-23 10:00:00,217.01,218.83,216.88,218.83,29184.0,203.7262,205.4348,203.6042,205.4348,29184.0
2021-09-23 10:30:00,218.74,219.97,218.54,219.79,30439.0,205.3503,206.505,205.1626,206.336,30439.0
2021-09-23 11:00:00,219.84,220.22,219.06,219.73,19027.0,206.383,206.7397,205.6507,206.2797,19027.0
2021-09-23 11:30:00,219.82,220.38,219.38,220.38,31139.0,206.3642,206.8899,205.9511,206.8899,31139.0
2021-09-23 12:00:00,220.42,220.56,220.08,220.56,6833.0,206.9275,207.0589,206.6083,207.0589,6833.0
2021-09-23 12:30:00,220.61,220.72,219.93,220.36,8218.0,207.1059,207.2091,206.4675,206.8712,8218.0
2021-09-23 13:00:00,220.46,220.46,220.15,220.27,7318.0,206.965,206.965,206.674,206.7867,7318.0
2021-09-23 13:30:00,220.19,220.79,220.13,220.53,14245.0,206.7116,207.2748,206.6552,207.0307,14245.0
2021-09-23 14:00:00,220.57,220.57,220.01,220.1,6195.0,207.0683,207.0683,206.5426,206.6271,6195.0
2021-09-23 14:30:00,220.14,220.17,219.36,219.46,20334.0,206.6646,206.6928,205.9324,206.0262,20334.0
2021-09-23 15:00:00,219.46,219.46,218.71,218.84,11124.0,206.0262,206.0262,205.3222,205.4442,11124.0
2021-09-23 15:30:00,218.84,218.96,218.16,218.46,46962.0,205.4442,205.5569,204.8058,205.0875,46962.0
2021-09-24 09:30:00,217.63,218.37,217.36,218.34,4843.0,204.3083,205.003,204.0548,204.9748,4843.0
2021-09-24 10:00:00,218.62,219.24,217.82,217.82,14460.0,205.2377,205.8197,204.4866,204.4866,14460.0
2021-09-24 10:30:00,217.5,218.18,217.27,218.18,7172.0,204.1862,204.8246,203.9703,204.8246,7172.0
2021-09-24 11:00:00,218.06,218.77,217.94,218.43,9607.0,204.7119,205.3785,204.5993,205.0593,9607.0
2021-09-24 11:30:00,218.52,219.06,218.36,218.96,5033.0,205.1438,205.6507,204.9936,205.5569,5033.0
2021-09-24 12:00:00,219.06,219.1,218.53,218.88,7135.0,205.6507,205.6883,205.1532,205.4818,7135.0
2021-09-24 12:30:00,219.03,219.03,218.18,218.18,5559.0,205.6226,205.6226,204.8246,204.8246,5559.0
2021-09-24 13:00:00,218.28,218.44,218.02,218.23,5126.0,204.9185,205.0687,204.6744,204.8715,5126.0
2021-09-24 13:30:00,218.31,218.61,218.26,218.34,3128.0,204.9466,205.2283,204.8997,204.9748,3128.0
2021-09-24 14:00:00,218.17,218.27,217.47,217.47,9885.0,204.8152,204.9091,204.1581,204.1581,9885.0
2021-09-24 14:30:00,217.51,217.61,217.01,217.26,7021.0,204.1956,204.2895,203.7262,203.9609,7021.0
2021-09-24 15:00:00,217.26,217.26,216.89,217.08,9669.0,203.9609,203.9609,203.6136,203.7919,9669.0
2021-09-24 15:30:00,217.11,217.3,216.58,216.93,44087.0,203.8201,203.9985,203.3225,203.6511,44087.0
2021-09-27 09:30:00,216.21,216.21,214.39,215.01,19024.0,202.9752,202.9752,201.2666,201.8486,19024.0
2021-09-27 10:00:00,215.28,216.87,214.92,216.52,9507.0,202.1021,203.5948,201.7642,203.2662,9507.0
2021-09-27 10:30:00,216.66,217.51,216.66,217.49,19282.0,203.3976,204.1956,203.3976,204.1768,19282.0
2021-09-27 11:00:00,217.55,217.93,216.97,217.06,21203.0,204.2332,204.5899,203.6887,203.7732,21203.0
2021-09-27 11:30:00,217.25,217.52,216.71,216.92,10081.0,203.9515,204.205,203.4446,203.6417,10081.0
2021-09-27 12:00:00,216.95,217.51,216.56,217.39,8354.0,203.6699,204.1956,203.3038,204.083,8354.0
2021-09-27 12:30:00,217.35,217.49,216.88,217.15,9175.0,204.0454,204.1768,203.6042,203.8576,9175.0
2021-09-27 13:00:00,217.15,217.4,216.94,217.2,9052.0,203.8576,204.0923,203.6605,203.9046,9052.0
2021-09-27 13:30:00,217.3,217.3,216.42,216.8,10260.0,203.9985,203.9985,203.1723,203.5291,10260.0
2021-09-27 14:00:00,216.81,217.06,216.25,216.45,28754.0,203.5385,203.7732,203.0127,203.2005,28754.0
2021-09-27 14:30:00,216.4,216.66,216.25,216.25,17517.0,203.1536,203.3976,203.0127,203.0127,17517.0
2021-09-27 15:00:00,216.21,216.8,216.21,216.65,13627.0,202.9752,203.5291,202.9752,203.3883,13627.0
2021-09-27 15:30:00,216.68,217.3,216.6,217.07,53415.0,203.4164,203.9985,203.3413,203.7825,53415.0
2021-09-28 09:30:00,215.78,217.35,215.06,215.78,7421.0,202.5715,204.0454,201.8956,202.5715,7421.0
2021-09-28 10:00:00,215.43,215.43,213.64,213.97,7310.0,202.2429,202.2429,200.5625,200.8723,7310.0
2021-09-28 10:30:00,214.03,215.66,213.73,214.76,7260.0,200.9286,202.4589,200.647,201.6139,7260.0
2021-09-28 11:00:00,214.88,215.06,214.04,214.65,6873.0,201.7266,201.8956,200.938,201.5107,6873.0
2021-09-28 11:30:00,214.46,214.6,213.74,213.79,5265.0,201.3323,201.4637,200.6564,200.7033,5265.0
2021-09-28 12:00:00,213.54,213.79,213.1,213.59,5368.0,200.4686,200.7033,200.0556,200.5156,5368.0
2021-09-28 12:30:00,213.53,213.58,213.0,213.09,5840.0,200.4592,200.5062,199.9617,200.0462,5840.0
2021-09-28 13:00:00,213.12,214.17,212.99,214.09,5707.0,200.0743,201.0601,199.9523,200.985,5707.0
2021-09-28 13:30:00,213.99,214.09,213.36,213.36,7614.0,200.8911,200.985,200.2996,200.2996,7614.0
2021-09-28 14:00:00,213.34,214.25,212.84,214.25,7666.0,200.2809,201.1352,199.8115,201.1352,7666.0
2021-09-28 14:30:00,214.21,214.82,213.78,214.76,4566.0,201.0976,201.6703,200.6939,201.6139,4566.0
2021-09-28 15:00:00,214.6,215.0,213.88,213.88,6177.0,201.4637,201.8393,200.7878,200.7878,6177.0
2021-09-28 15:30:00,213.8,214.53,212.44,212.55,55755.0,200.7127,201.398,199.436,199.5392,55755.0
2021-09-29 09:30:00,212.82,214.37,211.52,214.22,13220.0,199.7927,201.2478,198.5723,201.107,13220.0
2021-09-29 10:00:00,214.7,214.78,213.27,213.41,3738.0,201.5576,201.6327,200.2152,200.3466,3738.0
2021-09-29 10:30:00,213.18,213.51,212.88,213.08,3709.0,200.1307,200.4405,199.849,200.0368,3709.0
2021-09-29 11:00:00,212.91,213.32,212.61,213.32,4765.0,199.8772,200.2621,199.5956,200.2621,4765.0
2021-09-29 11:30:00,213.25,213.95,213.23,213.7,10365.0,200.1964,200.8535,200.1776,200.6188,10365.0
2021-09-29 12:00:00,213.75,213.8,213.05,213.56,4327.0,200.6658,200.7127,200.0086,200.4874,4327.0
2021-09-29 12:30:00,213.74,214.1,213.61,213.69,5982.0,200.6564,200.9943,200.5343,200.6094,5982.0
2021-09-29 13:00:00,213.66,214.28,213.66,213.7,7502.0,200.5813,201.1633,200.5813,200.6188,7502.0
2021-09-29 13:30:00,213.55,214.02,213.34,213.94,6239.0,200.478,200.9192,200.2809,200.8441,6239.0
2021-09-29 14:00:00,213.9,214.7,213.89,214.42,7452.0,200.8066,201.5576,200.7972,201.2948,7452.0
2021-09-29 14:30:00,214.41,214.94,214.23,214.23,8139.0,201.2854,201.7829,201.1164,201.1164,8139.0
2021-09-29 15:00:00,214.23,214.37,213.78,214.21,8487.0,201.1164,201.2478,200.6939,201.0976,8487.0
2021-09-29 15:30:00,214.17,214.17,212.78,212.86,34310.0,201.0601,201.0601,199.7551,199.8303,34310.0
2021-09-30 09:30:00,213.98,214.82,213.22,213.22,6437.0,200.8817,201.6703,200.1682,200.1682,6437.0
2021-09-30 10:00:00,213.52,213.52,212.26,212.65,11706.0,200.4499,200.4499,199.267,199.6331,11706.0
2021-09-30 10:30:00,212.57,213.27,212.07,212.07,11493.0,199.558,200.2152,199.0886,199.0886,11493.0
2021-09-30 11:00:00,212.04,212.65,211.78,212.22,3936.0,199.0604,199.6331,198.8164,199.2294,3936.0
2021-09-30 11:30:00,212.05,212.05,209.59,209.67,19419.0,199.0698,199.0698,196.7604,196.8355,19419.0
2021-09-30 12:00:00,209.69,209.76,208.09,208.09,9466.0,196.8543,196.92,195.3522,195.3522,9466.0
2021-09-30 12:30:00,208.0,209.05,207.68,208.52,8100.0,195.2677,196.2535,194.9673,195.7559,8100.0
2021-09-30 13:00:00,208.48,209.47,208.48,208.58,7818.0,195.7184,196.6478,195.7184,195.8122,7818.0
2021-09-30 13:30:00,208.11,209.32,207.92,209.18,5189.0,195.371,196.5069,195.1926,196.3755,5189.0
2021-09-30 14:00:00,209.31,209.79,208.38,208.73,9595.0,196.4976,196.9482,195.6245,195.9531,9595.0
2021-09-30 14:30:00,208.61,209.19,208.51,208.77,15103.0,195.8404,196.3849,195.7465,195.9906,15103.0
2021-09-30 15:00:00,208.72,209.82,208.64,208.98,12923.0,195.9437,196.9763,195.8686,196.1878,12923.0
2021-09-30 15:30:00,209.03,209.61,207.11,207.11,55231.0,196.2347,196.7792,194.4322,194.4322,55231.0
2021-10-01 09:30:00,207.71,207.71,206.51,207.29,8701.0,194.9955,194.9955,193.869,194.6012,8701.0
2021-10-01 10:00:00,207.18,208.01,205.41,205.66,6732.0,194.4979,195.2771,192.8363,193.071,6732.0
2021-10-01 10:30:00,205.71,205.71,204.14,204.57,21836.0,193.1179,193.1179,191.644,192.0477,21836.0
2021-10-01 11:00:00,204.68,205.26,203.23,205.03,11137.0,192.151,192.6955,190.7897,192.4795,11137.0
2021-10-01 11:30:00,205.25,207.29,205.06,206.95,21994.0,192.6861,194.6012,192.5077,194.282,21994.0
2021-10-01 12:00:00,206.96,207.65,206.72,207.52,4768.0,194.2914,194.9392,194.0661,194.8171,4768.0
2021-10-01 12:30:00,207.59,207.94,207.53,207.63,5094.0,194.8828,195.2114,194.8265,194.9204,5094.0
2021-10-01 13:00:00,207.68,208.19,207.32,208.19,3434.0,194.9673,195.4461,194.6294,195.4461,3434.0
2021-10-01 13:30:00,207.99,209.43,207.9,209.24,9816.0,195.2584,196.6102,195.1739,196.4318,9816.0
2021-10-01 14:00:00,209.18,209.88,209.13,209.53,4656.0,196.3755,197.0327,196.3286,196.7041,4656.0
2021-10-01 14:30:00,209.51,209.7,209.27,209.46,4145.0,196.6853,196.8637,196.46,196.6384,4145.0
2021-10-01 15:00:00,209.66,210.35,209.66,209.89,4867.0,196.8261,197.4739,196.8261,197.0421,4867.0
2021-10-01 15:30:00,209.86,210.45,209.25,209.65,44991.0,197.0139,197.5678,196.4412,196.8167,44991.0
2021-10-04 09:30:00,209.45,211.59,209.45,211.33,9605.0,196.629,198.638,196.629,198.3939,9605.0
2021-10-04 10:00:00,211.25,211.81,209.9,210.08,7150.0,198.3188,198.8445,197.0514,197.2204,7150.0
2021-10-04 10:30:00,210.05,210.05,207.62,208.09,9901.0,197.1923,197.1923,194.911,195.3522,9901.0
2021-10-04 11:00:00,207.98,208.51,206.92,207.35,11410.0,195.249,195.7465,194.2539,194.6575,11410.0
2021-10-04 11:30:00,207.43,208.36,206.55,208.36,7090.0,194.7326,195.6057,193.9065,195.6057,7090.0
2021-10-04 12:00:00,208.3,208.34,207.74,207.75,10800.0,195.5494,195.5869,195.0237,195.033,10800.0
2021-10-04 12:30:00,207.76,207.95,206.81,206.94,12436.0,195.0424,195.2208,194.1506,194.2726,12436.0
2021-10-04 13:00:00,206.99,207.42,206.7,207.13,10418.0,194.3196,194.7232,194.0473,194.451,10418.0
2021-10-04 13:30:00,207.1,207.75,207.07,207.46,4441.0,194.4228,195.033,194.3947,194.7608,4441.0
2021-10-04 14:00:00,207.34,207.53,206.75,207.13,5740.0,194.6481,194.8265,194.0943,194.451,5740.0
2021-10-04 14:30:00,207.11,207.33,206.88,207.3,8508.0,194.4322,194.6388,194.2163,194.6106,8508.0
2021-10-04 15:00:00,207.31,207.75,207.24,207.49,7278.0,194.62,195.033,194.5543,194.789,7278.0
2021-10-04 15:30:00,207.81,208.62,207.63,208.04,49714.0,195.0894,195.8498,194.9204,195.3053,49714.0
2021-10-05 09:30:00,209.0,209.0,207.62,208.09,9381.0,196.2065,196.2065,194.911,195.3522,9381.0
2021-10-05 10:00:00,208.12,210.69,208.12,210.69,3429.0,195.3804,197.7931,195.3804,197.7931,3429.0
2021-10-05 10:30:00,210.98,211.44,210.74,211.44,5707.0,198.0653,198.4972,197.84,198.4972,5707.0
2021-10-05 11:00:00,211.44,211.9,211.32,211.42,5866.0,198.4972,198.929,198.3845,198.4784,5866.0
2021-10-05 11:30:00,211.8,211.91,210.76,211.15,3302.0,198.8351,198.9384,197.8588,198.2249,3302.0
2021-10-05 12:00:00,211.09,211.4,210.89,211.02,8131.0,198.1686,198.4596,197.9808,198.1029,8131.0
2021-10-05 12:30:00,210.84,211.18,210.8,211.08,4752.0,197.9339,198.2531,197.8963,198.1592,4752.0
2021-10-05 13:00:00,211.09,211.67,210.99,211.65,5459.0,198.1686,198.7131,198.0747,198.6943,5459.0
2021-10-05 13:30:00,211.64,211.99,211.46,211.46,21443.0,198.6849,199.0135,198.5159,198.5159,21443.0
2021-10-05 14:00:00,211.45,211.76,211.1,211.3,17174.0,198.5066,198.7976,198.178,198.3657,17174.0
2021-10-05 14:30:00,211.39,211.87,211.25,211.3,18619.0,198.4502,198.9009,198.3188,198.3657,18619.0
2021-10-05 15:00:00,211.24,211.3,210.92,211.15,16677.0,198.3094,198.3657,198.009,198.2249,16677.0
2021-10-05 15:30:00,211.13,211.27,210.34,210.98,130114.0,198.2061,198.3376,197.4645,198.0653,130114.0
2021-10-06 09:30:00,208.96,210.98,208.96,209.51,12788.0,196.169,198.0653,196.169,196.6853,12788.0
2021-10-06 10:00:00,209.51,209.58,207.34,208.16,9141.0,196.6853,196.751,194.6481,195.418,9141.0
2021-10-06 10:30:00,208.06,208.79,206.97,207.55,13707.0,195.3241,196.0094,194.3008,194.8453,13707.0
2021-10-06 11:00:00,207.66,208.42,206.63,206.66,26572.0,194.9486,195.662,193.9816,194.0098,26572.0
2021-10-06 11:30:00,206.43,207.57,206.02,207.52,26700.0,193.7938,194.8641,193.4089,194.8171,26700.0
2021-10-06 12:00:00,207.51,207.51,206.29,206.34,7260.0,194.8077,194.8077,193.6624,193.7094,7260.0
2021-10-06 12:30:00,206.32,207.35,206.32,207.16,10533.0,193.6906,194.6575,193.6906,194.4792,10533.0
2021-10-06 13:00:00,207.21,207.74,206.56,207.66,15971.0,194.5261,195.0237,193.9159,194.9486,15971.0
2021-10-06 13:30:00,207.59,208.22,207.45,207.81,15860.0,194.8828,195.4743,194.7514,195.0894,15860.0
2021-10-06 14:00:00,208.04,209.2,207.99,208.93,8405.0,195.3053,196.3943,195.2584,196.1408,8405.0
2021-10-06 14:30:00,208.73,209.27,207.99,208.31,24905.0,195.9531,196.46,195.2584,195.5588,24905.0
2021-10-06 15:00:00,208.19,208.85,208.13,208.85,12799.0,195.4461,196.0657,195.3898,196.0657,12799.0
2021-10-06 15:30:00,208.87,210.39,208.37,210.27,61182.0,196.0845,197.5114,195.6151,197.3988,61182.0
2021-10-07 09:30:00,212.38,214.38,211.86,213.98,8276.0,199.3796,201.2572,198.8915,200.8817,8276.0
2021-10-07 10:00:00,214.09,215.33,214.07,214.84,8994.0,200.985,202.1491,200.9662,201.6891,8994.0
2021-10-07 10:30:00,214.77,215.3,214.42,214.49,4935.0,201.6233,202.1209,201.2948,201.3605,4935.0
2021-10-07 11:00:00,214.53,214.98,214.3,214.68,3316.0,201.398,201.8205,201.1821,201.5388,3316.0
2021-10-07 11:30:00,214.91,214.91,214.3,214.59,19059.0,201.7548,201.7548,201.1821,201.4544,19059.0
2021-10-07 12:00:00,214.72,215.04,214.39,214.42,2606.0,201.5764,201.8768,201.2666,201.2948,2606.0
2021-10-07 12:30:00,214.49,215.13,214.43,215.13,13601.0,201.3605,201.9613,201.3041,201.9613,13601.0
2021-10-07 13:00:00,215.05,215.05,214.6,214.89,3513.0,201.8862,201.8862,201.4637,201.736,3513.0
2021-10-07 13:30:00,214.74,214.74,214.44,214.44,3902.0,201.5952,201.5952,201.3135,201.3135,3902.0
2021-10-07 14:00:00,214.49,214.49,213.81,213.81,25098.0,201.3605,201.3605,200.7221,200.7221,25098.0
2021-10-07 14:30:00,213.77,213.77,212.71,212.71,8334.0,200.6845,200.6845,199.6894,199.6894,8334.0
2021-10-07 15:00:00,212.7,213.52,212.6,213.3,5554.0,199.68,200.4499,199.5862,200.2433,5554.0
2021-10-07 15:30:00,213.31,213.53,212.68,213.3,44211.0,200.2527,200.4592,199.6613,200.2433,44211.0
2021-10-08 09:30:00,213.03,213.03,211.16,212.62,6688.0,199.9898,199.9898,198.2343,199.6049,6688.0
2021-10-08 10:00:00,212.31,212.37,210.43,210.43,5863.0,199.3139,199.3702,197.549,197.549,5863.0
2021-10-08 10:30:00,210.49,210.78,210.21,210.52,4813.0,197.6053,197.8776,197.3425,197.6335,4813.0
2021-10-08 11:00:00,210.49,210.95,210.22,210.81,10798.0,197.6053,198.0372,197.3519,197.9057,10798.0
2021-10-08 11:30:00,210.74,210.81,209.53,209.86,24376.0,197.84,197.9057,196.7041,197.0139,24376.0
2021-10-08 12:00:00,209.8,210.43,209.8,209.89,11275.0,196.9576,197.549,196.9576,197.0421,11275.0
2021-10-08 12:30:00,209.88,209.96,209.25,209.25,15907.0,197.0327,197.1078,196.4412,196.4412,15907.0
2021-10-08 13:00:00,209.15,209.15,208.34,208.62,11649.0,196.3474,196.3474,195.5869,195.8498,11649.0
2021-10-08 13:30:00,208.6,208.93,208.28,208.38,6868.0,195.831,196.1408,195.5306,195.6245,6868.0
2021-10-08 14:00:00,208.5,208.96,208.23,208.87,14383.0,195.7371,196.169,195.4837,196.0845,14383.0
2021-10-08 14:30:00,208.75,208.84,207.91,207.92,12318.0,195.9718,196.0563,195.1833,195.1926,12318.0
2021-10-08 15:00:00,208.04,208.1,207.3,207.84,16303.0,195.3053,195.3616,194.6106,195.1175,16303.0
2021-10-08 15:30:00,207.93,208.07,206.66,206.81,73930.0,195.202,195.3335,194.0098,194.1506,73930.0
2021-10-11 09:30:00,207.22,208.21,206.74,207.93,9788.0,194.5355,195.4649,194.0849,195.202,9788.0
2021-10-11 10:00:00,208.15,208.15,207.21,208.13,12958.0,195.4086,195.4086,194.5261,195.3898,12958.0
2021-10-11 10:30:00,208.13,208.89,207.66,208.29,8502.0,195.3898,196.1033,194.9486,195.54,8502.0
2021-10-11 11:00:00,208.25,208.39,207.97,207.97,7203.0,195.5024,195.6339,195.2396,195.2396,7203.0
2021-10-11 11:30:00,208.01,208.01,207.35,207.92,7997.0,195.2771,195.2771,194.6575,195.1926,7997.0
2021-10-11 12:00:00,207.93,207.97,206.99,207.03,8277.0,195.202,195.2396,194.3196,194.3571,8277.0
2021-10-11 12:30:00,207.06,207.13,206.45,206.56,13339.0,194.3853,194.451,193.8126,193.9159,13339.0
2021-10-11 13:00:00,206.56,206.56,205.57,205.58,14457.0,193.9159,193.9159,192.9865,192.9959,14457.0
2021-10-11 13:30:00,205.46,206.24,205.45,206.12,4511.0,192.8832,193.6155,192.8738,193.5028,4511.0
2021-10-11 14:00:00,206.31,206.66,206.1,206.12,7185.0,193.6812,194.0098,193.484,193.5028,7185.0
2021-10-11 14:30:00,206.34,206.86,206.25,206.86,4239.0,193.7094,194.1975,193.6249,194.1975,4239.0
2021-10-11 15:00:00,206.83,207.0,206.36,206.36,13563.0,194.1694,194.329,193.7281,193.7281,13563.0
2021-10-11 15:30:00,206.3,206.48,205.84,206.02,38315.0,193.6718,193.8408,193.24,193.4089,38315.0
2021-10-12 09:30:00,206.36,206.43,205.11,205.92,12318.0,193.7281,193.7938,192.5547,193.3151,12318.0
2021-10-12 10:00:00,205.88,206.38,205.37,206.38,10907.0,193.2775,193.7469,192.7987,193.7469,10907.0
2021-10-12 10:30:00,206.31,206.89,206.02,206.22,7108.0,193.6812,194.2257,193.4089,193.5967,7108.0
2021-10-12 11:00:00,206.19,207.01,206.15,206.39,7081.0,193.5685,194.3383,193.531,193.7563,7081.0
2021-10-12 11:30:00,206.42,206.46,205.59,206.06,7300.0,193.7845,193.822,193.0053,193.4465,7300.0
2021-10-12 12:00:00,206.32,206.94,206.32,206.47,6458.0,193.6906,194.2726,193.6906,193.8314,6458.0
2021-10-12 12:30:00,206.48,206.48,205.92,205.96,7185.0,193.8408,193.8408,193.3151,193.3526,7185.0
2021-10-12 13:00:00,205.99,206.91,205.81,206.91,11293.0,193.3808,194.2445,193.2118,194.2445,11293.0
2021-10-12 13:30:00,206.97,207.68,206.97,207.0,8630.0,194.3008,194.9673,194.3008,194.329,8630.0
2021-10-12 14:00:00,207.0,207.37,206.94,206.97,10926.0,194.329,194.6763,194.2726,194.3008,10926.0
2021-10-12 14:30:00,207.15,207.18,206.18,206.18,18789.0,194.4698,194.4979,193.5592,193.5592,18789.0
2021-10-12 15:00:00,206.22,206.68,206.04,206.4,10455.0,193.5967,194.0285,193.4277,193.7657,10455.0
2021-10-12 15:30:00,206.4,206.5,205.12,205.61,55383.0,193.7657,193.8596,192.564,193.024,55383.0
2021-10-13 09:30:00,206.77,207.43,205.56,205.59,5868.0,194.113,194.7326,192.9771,193.0053,5868.0
2021-10-13 10:00:00,205.69,205.69,202.26,202.53,8747.0,193.0991,193.0991,189.8791,190.1326,8747.0
2021-10-13 10:30:00,202.91,203.37,202.44,202.64,26181.0,190.4893,190.9212,190.0481,190.2358,26181.0
2021-10-13 11:00:00,202.68,203.78,202.67,203.51,25720.0,190.2734,191.3061,190.264,191.0526,25720.0
2021-10-13 11:30:00,203.58,204.11,203.16,203.52,11447.0,191.1183,191.6159,190.724,191.062,11447.0
2021-10-13 12:00:00,203.46,204.06,203.46,204.06,10412.0,191.0057,191.5689,191.0057,191.5689,10412.0
2021-10-13 12:30:00,203.95,204.51,203.74,204.12,10603.0,191.4657,191.9914,191.2685,191.6253,10603.0
2021-10-13 13:00:00,204.21,204.68,204.06,204.45,16210.0,191.7097,192.151,191.5689,191.9351,16210.0
2021-10-13 13:30:00,204.46,205.19,204.46,205.0,6683.0,191.9444,192.6298,191.9444,192.4514,6683.0
2021-10-13 14:00:00,205.29,205.78,204.7,204.9,6605.0,192.7236,193.1836,192.1697,192.3575,6605.0
2021-10-13 14:30:00,204.89,204.89,203.9,204.24,8197.0,192.3481,192.3481,191.4187,191.7379,8197.0
2021-10-13 15:00:00,204.19,204.8,204.05,204.54,9970.0,191.691,192.2636,191.5595,192.0195,9970.0
2021-10-13 15:30:00,204.61,205.46,204.48,205.44,50608.0,192.0853,192.8832,191.9632,192.8645,50608.0
2021-10-14 09:30:00,207.35,207.97,206.56,206.66,7272.0,194.6575,195.2396,193.9159,194.0098,7272.0
2021-10-14 10:00:00,207.41,208.54,207.0,207.53,20353.0,194.7139,195.7747,194.329,194.8265,20353.0
2021-10-14 10:30:00,207.51,208.15,207.16,208.03,15231.0,194.8077,195.4086,194.4792,195.2959,15231.0
2021-10-14 11:00:00,208.02,208.06,207.7,207.81,11357.0,195.2865,195.3241,194.9861,195.0894,11357.0
2021-10-14 11:30:00,208.0,208.62,207.78,207.97,70100.0,195.2677,195.8498,195.0612,195.2396,70100.0
2021-10-14 12:00:00,208.2,208.52,208.12,208.41,11531.0,195.4555,195.7559,195.3804,195.6526,11531.0
2021-10-14 12:30:00,208.34,208.5,208.11,208.48,10151.0,195.5869,195.7371,195.371,195.7184,10151.0
2021-10-14 13:00:00,208.5,208.5,207.5,207.58,8827.0,195.7371,195.7371,194.7984,194.8735,8827.0
2021-10-14 13:30:00,207.63,207.9,207.5,207.5,6929.0,194.9204,195.1739,194.7984,194.7984,6929.0
2021-10-14 14:00:00,207.58,208.07,207.54,207.87,14641.0,194.8735,195.3335,194.8359,195.1457,14641.0
2021-10-14 14:30:00,207.87,207.9,206.96,207.1,28660.0,195.1457,195.1739,194.2914,194.4228,28660.0
2021-10-14 15:00:00,207.14,208.22,207.07,207.71,13499.0,194.4604,195.4743,194.3947,194.9955,13499.0
2021-10-14 15:30:00,207.67,207.89,207.19,207.83,66090.0,194.9579,195.1645,194.5073,195.1082,66090.0
2021-10-15 09:30:00,209.07,209.07,207.27,208.48,18098.0,196.2722,196.2722,194.5824,195.7184,18098.0
2021-10-15 10:00:00,208.91,209.76,208.6,208.91,10768.0,196.122,196.92,195.831,196.122,10768.0
2021-10-15 10:30:00,208.7,209.7,208.16,209.66,19397.0,195.9249,196.8637,195.418,196.8261,19397.0
2021-10-15 11:00:00,209.74,209.93,208.36,208.51,6391.0,196.9012,197.0796,195.6057,195.7465,6391.0
2021-10-15 11:30:00,208.64,209.16,208.6,208.92,9435.0,195.8686,196.3567,195.831,196.1314,9435.0
2021-10-15 12:00:00,208.91,209.45,208.82,209.28,7921.0,196.122,196.629,196.0376,196.4694,7921.0
2021-10-15 12:30:00,209.29,209.52,209.15,209.25,4142.0,196.4788,196.6947,196.3474,196.4412,4142.0
2021-10-15 13:00:00,209.21,209.45,209.0,209.19,9798.0,196.4037,196.629,196.2065,196.3849,9798.0
2021-10-15 13:30:00,209.25,210.12,209.19,209.96,7050.0,196.4412,197.258,196.3849,197.1078,7050.0
2021-10-15 14:00:00,209.9,210.37,209.69,210.2,11758.0,197.0514,197.4927,196.8543,197.3331,11758.0
2021-10-15 14:30:00,210.29,210.47,210.01,210.43,7743.0,197.4176,197.5865,197.1547,197.549,7743.0
2021-10-15 15:00:00,210.4,210.44,209.6,209.87,9131.0,197.5208,197.5584,196.7698,197.0233,9131.0
2021-10-15 15:30:00,209.97,210.39,209.5,209.83,77747.0,197.1172,197.5114,196.6759,196.9857,77747.0
2021-10-18 09:30:00,208.49,208.98,207.65,208.42,12035.0,195.7278,196.1878,194.9392,195.662,12035.0
2021-10-18 10:00:00,208.66,209.29,207.8,208.52,10461.0,195.8873,196.4788,195.08,195.7559,10461.0
2021-10-18 10:30:00,208.65,208.65,207.39,207.89,24310.0,195.878,195.878,194.6951,195.1645,24310.0
2021-10-18 11:00:00,207.98,209.0,207.97,208.86,28789.0,195.249,196.2065,195.2396,196.0751,28789.0
2021-10-18 11:30:00,208.92,209.13,208.87,208.99,8720.0,196.1314,196.3286,196.0845,196.1971,8720.0
2021-10-18 12:00:00,209.03,209.1,208.75,208.83,6927.0,196.2347,196.3004,195.9718,196.0469,6927.0
2021-10-18 12:30:00,208.79,209.22,208.73,209.06,8817.0,196.0094,196.4131,195.9531,196.2629,8817.0
2021-10-18 13:00:00,209.08,209.09,208.7,208.83,8804.0,196.2816,196.291,195.9249,196.0469,8804.0
2021-10-18 13:30:00,208.86,209.75,208.8,209.31,8223.0,196.0751,196.9106,196.0188,196.4976,8223.0
2021-10-18 14:00:00,209.23,209.86,209.15,209.45,9808.0,196.4225,197.0139,196.3474,196.629,9808.0
2021-10-18 14:30:00,209.37,209.59,208.9,209.09,17431.0,196.5539,196.7604,196.1127,196.291,17431.0
2021-10-18 15:00:00,209.09,209.45,208.88,209.01,10075.0,196.291,196.629,196.0939,196.2159,10075.0
2021-10-18 15:30:00,209.02,209.56,209.02,209.55,74635.0,196.2253,196.7323,196.2253,196.7229,74635.0
2021-10-19 09:30:00,210.69,210.78,209.48,210.17,8905.0,197.7931,197.8776,196.6572,197.3049,8905.0
2021-10-19 10:00:00,210.17,210.62,210.01,210.53,5309.0,197.3049,197.7274,197.1547,197.6429,5309.0
2021-10-19 10:30:00,210.53,210.63,210.2,210.53,5290.0,197.6429,197.7368,197.3331,197.6429,5290.0
2021-10-19 11:00:00,210.61,211.61,210.48,211.28,9063.0,197.718,198.6568,197.5959,198.347,9063.0
2021-10-19 11:30:00,211.28,211.75,210.9,211.61,6504.0,198.347,198.7882,197.9902,198.6568,6504.0
2021-10-19 12:00:00,211.66,212.21,211.63,212.02,6167.0,198.7037,199.22,198.6755,199.0417,6167.0
2021-10-19 12:30:00,212.02,212.28,211.77,212.14,6634.0,199.0417,199.2858,198.807,199.1543,6634.0
2021-10-19 13:00:00,212.14,212.14,211.13,211.14,6184.0,199.1543,199.1543,198.2061,198.2155,6184.0
2021-10-19 13:30:00,211.2,211.59,211.16,211.4,9430.0,198.2719,198.638,198.2343,198.4596,9430.0
2021-10-19 14:00:00,211.37,211.58,211.15,211.21,5350.0,198.4315,198.6286,198.2249,198.2813,5350.0
2021-10-19 14:30:00,211.22,211.5,210.94,211.45,8024.0,198.2906,198.5535,198.0278,198.5066,8024.0
2021-10-19 15:00:00,211.49,211.86,211.28,211.46,8534.0,198.5441,198.8915,198.347,198.5159,8534.0
2021-10-19 15:30:00,211.39,211.47,211.01,211.29,34621.0,198.4502,198.5253,198.0935,198.3564,34621.0
2021-10-20 09:30:00,211.76,212.98,210.88,212.18,13922.0,198.7976,199.9429,197.9715,199.1919,13922.0
2021-10-20 10:00:00,212.35,213.52,212.09,213.49,22610.0,199.3515,200.4499,199.1074,200.4217,22610.0
2021-10-20 10:30:00,213.6,214.16,213.14,213.44,6847.0,200.525,201.0507,200.0931,200.3747,6847.0
2021-10-20 11:00:00,213.76,214.13,213.64,213.81,5056.0,200.6752,201.0225,200.5625,200.7221,5056.0
2021-10-20 11:30:00,213.76,213.94,213.59,213.87,4073.0,200.6752,200.8441,200.5156,200.7784,4073.0
2021-10-20 12:00:00,213.86,213.91,213.62,213.88,7672.0,200.769,200.816,200.5437,200.7878,7672.0
2021-10-20 12:30:00,213.89,214.07,213.68,213.98,12588.0,200.7972,200.9662,200.6001,200.8817,12588.0
2021-10-20 13:00:00,213.93,214.24,213.77,214.24,7771.0,200.8348,201.1258,200.6845,201.1258,7771.0
2021-10-20 13:30:00,214.24,214.5,214.22,214.43,13022.0,201.1258,201.3699,201.107,201.3041,13022.0
2021-10-20 14:00:00,214.4,215.37,214.4,215.22,12455.0,201.276,202.1866,201.276,202.0458,12455.0
2021-10-20 14:30:00,215.18,215.5,214.91,215.5,10424.0,202.0082,202.3086,201.7548,202.3086,10424.0
2021-10-20 15:00:00,215.59,215.69,214.96,215.2,16516.0,202.3931,202.487,201.8017,202.027,16516.0
2021-10-20 15:30:00,215.17,215.28,214.6,214.67,54472.0,201.9988,202.1021,201.4637,201.5295,54472.0
2021-10-21 09:30:00,214.56,214.6,213.39,214.56,11429.0,201.4262,201.4637,200.3278,201.4262,11429.0
2021-10-21 10:00:00,214.58,215.48,214.28,214.56,5424.0,201.445,202.2899,201.1633,201.4262,5424.0
2021-10-21 10:30:00,214.47,214.96,214.02,214.91,6338.0,201.3417,201.8017,200.9192,201.7548,6338.0
2021-10-21 11:00:00,214.48,214.67,213.75,213.75,16807.0,201.3511,201.5295,200.6658,200.6658,16807.0
2021-10-21 11:30:00,213.91,214.25,213.74,214.2,3028.0,200.816,201.1352,200.6564,201.0882,3028.0
2021-10-21 12:00:00,214.56,214.99,214.49,214.99,4734.0,201.4262,201.8299,201.3605,201.8299,4734.0
2021-10-21 12:30:00,215.03,215.33,214.73,214.8,4120.0,201.8674,202.1491,201.5858,201.6515,4120.0
2021-10-21 13:00:00,214.87,215.55,214.87,215.55,5661.0,201.7172,202.3556,201.7172,202.3556,5661.0
2021-10-21 13:30:00,215.54,215.86,215.54,215.84,6824.0,202.3462,202.6466,202.3462,202.6278,6824.0
2021-10-21 14:00:00,215.93,216.35,215.93,216.31,5054.0,202.7123,203.1066,202.7123,203.0691,5054.0
2021-10-21 14:30:00,216.34,216.42,215.33,215.33,4422.0,203.0972,203.1723,202.1491,202.1491,4422.0
2021-10-21 15:00:00,215.47,216.07,215.34,215.97,30433.0,202.2805,202.8438,202.1584,202.7499,30433.0
2021-10-21 15:30:00,215.92,216.44,215.68,216.34,37705.0,202.7029,203.1911,202.4776,203.0972,37705.0
2021-10-22 09:30:00,217.47,218.99,216.81,218.88,5196.0,204.1581,205.585,203.5385,205.4818,5196.0
2021-10-22 10:00:00,218.75,219.99,218.68,219.8,5564.0,205.3597,206.5238,205.294,206.3454,5564.0
2021-10-22 10:30:00,219.63,219.63,218.68,218.82,4960.0,206.1858,206.1858,205.294,205.4254,4960.0
2021-10-22 11:00:00,219.25,219.55,218.88,218.9,4866.0,205.8291,206.1107,205.4818,205.5005,4866.0
2021-10-22 11:30:00,218.7,218.7,217.84,218.25,9846.0,205.3128,205.3128,204.5054,204.8903,9846.0
2021-10-22 12:00:00,218.04,218.55,217.85,218.05,7901.0,204.6932,205.172,204.5148,204.7026,7901.0
2021-10-22 12:30:00,218.14,218.51,218.13,218.43,4852.0,204.787,205.1344,204.7777,205.0593,4852.0
2021-10-22 13:00:00,218.34,218.96,218.33,218.72,7803.0,204.9748,205.5569,204.9654,205.3315,7803.0
2021-10-22 13:30:00,218.6,218.63,218.37,218.37,3701.0,205.2189,205.2471,205.003,205.003,3701.0
2021-10-22 14:00:00,218.28,219.06,218.14,219.03,9977.0,204.9185,205.6507,204.787,205.6226,9977.0
2021-10-22 14:30:00,219.1,219.23,218.51,218.58,6607.0,205.6883,205.8103,205.1344,205.2001,6607.0
2021-10-22 15:00:00,218.5,218.73,217.91,218.02,37164.0,205.125,205.3409,204.5711,204.6744,37164.0
2021-10-22 15:30:00,218.02,218.27,217.45,217.56,40641.0,204.6744,204.9091,204.1393,204.2426,40641.0
2021-10-25 09:30:00,217.56,217.56,215.69,216.26,6088.0,204.2426,204.2426,202.487,203.0221,6088.0
2021-10-25 10:00:00,216.23,217.86,216.23,217.86,11171.0,202.994,204.5242,202.994,204.5242,11171.0
2021-10-25 10:30:00,217.92,218.81,217.87,218.61,8605.0,204.5805,205.416,204.5336,205.2283,8605.0
2021-10-25 11:00:00,218.63,219.14,218.45,218.59,13897.0,205.2471,205.7258,205.0781,205.2095,13897.0
2021-10-25 11:30:00,218.54,218.88,218.32,218.81,10527.0,205.1626,205.4818,204.956,205.416,10527.0
2021-10-25 12:00:00,218.76,218.77,218.01,218.11,7967.0,205.3691,205.3785,204.665,204.7589,7967.0
2021-10-25 12:30:00,218.14,218.14,216.9,217.0,7221.0,204.787,204.787,203.623,203.7168,7221.0
2021-10-25 13:00:00,216.99,217.9,216.98,217.76,13208.0,203.7074,204.5617,203.6981,204.4303,13208.0
2021-10-25 13:30:00,217.77,217.77,216.94,217.59,19075.0,204.4397,204.4397,203.6605,204.2707,19075.0
2021-10-25 14:00:00,217.59,217.64,217.27,217.44,10701.0,204.2707,204.3177,203.9703,204.1299,10701.0
2021-10-25 14:30:00,217.4,217.47,217.27,217.41,6764.0,204.0923,204.1581,203.9703,204.1017,6764.0
2021-10-25 15:00:00,217.41,218.07,217.41,218.03,11010.0,204.1017,204.7213,204.1017,204.6838,11010.0
2021-10-25 15:30:00,218.06,218.24,217.71,218.1,68331.0,204.7119,204.8809,204.3834,204.7495,68331.0
2021-10-26 09:30:00,218.59,218.75,213.47,214.2,28055.0,205.2095,205.3597,200.4029,201.0882,28055.0
2021-10-26 10:00:00,214.45,215.31,213.59,214.83,28260.0,201.3229,202.1303,200.5156,201.6797,28260.0
2021-10-26 10:30:00,214.83,215.04,214.5,214.83,24451.0,201.6797,201.8768,201.3699,201.6797,24451.0
2021-10-26 11:00:00,214.94,215.58,213.76,213.89,54814.0,201.7829,202.3838,200.6752,200.7972,54814.0
2021-10-26 11:30:00,213.91,215.09,213.61,214.35,19355.0,200.816,201.9237,200.5343,201.229,19355.0
2021-10-26 12:00:00,214.3,214.57,214.0,214.27,6640.0,201.1821,201.4356,200.9005,201.1539,6640.0
2021-10-26 12:30:00,214.19,214.43,213.32,213.73,15919.0,201.0788,201.3041,200.2621,200.647,15919.0
2021-10-26 13:00:00,213.64,213.97,213.11,213.46,11612.0,200.5625,200.8723,200.0649,200.3935,11612.0
2021-10-26 13:30:00,213.47,213.58,212.71,213.22,23562.0,200.4029,200.5062,199.6894,200.1682,23562.0
2021-10-26 14:00:00,213.23,213.68,213.14,213.21,16042.0,200.1776,200.6001,200.0931,200.1588,16042.0
2021-10-26 14:30:00,213.31,213.32,212.58,212.86,21949.0,200.2527,200.2621,199.5674,199.8303,21949.0
2021-10-26 15:00:00,212.8,213.16,211.89,211.96,26169.0,199.7739,200.1119,198.9196,198.9853,26169.0
2021-10-26 15:30:00,211.9,212.12,211.23,211.48,91863.0,198.929,199.1355,198.3,198.5347,91863.0
2021-10-27 09:30:00,209.6,210.62,205.0,209.87,45883.0,196.7698,197.7274,192.4514,197.0233,45883.0
2021-10-27 10:00:00,209.66,215.1,208.83,214.0,53026.0,196.8261,201.9331,196.0469,200.9005,53026.0
2021-10-27 10:30:00,213.72,214.59,209.06,209.75,25946.0,200.6376,201.4544,196.2629,196.9106,25946.0
2021-10-27 11:00:00,209.77,211.61,208.95,211.09,12327.0,196.9294,198.6568,196.1596,198.1686,12327.0
2021-10-27 11:30:00,211.07,212.81,210.48,210.48,16669.0,198.1498,199.7833,197.5959,197.5959,16669.0
2021-10-27 12:00:00,210.73,210.96,209.53,210.58,16124.0,197.8306,198.0466,196.7041,197.6898,16124.0
2021-10-27 12:30:00,210.69,210.69,209.43,209.62,13043.0,197.7931,197.7931,196.6102,196.7886,13043.0
2021-10-27 13:00:00,209.72,211.64,209.6,211.59,19002.0,196.8825,198.6849,196.7698,198.638,19002.0
2021-10-27 13:30:00,211.63,211.97,210.12,210.12,15774.0,198.6755,198.9947,197.258,197.258,15774.0
2021-10-27 14:00:00,210.21,210.78,209.89,210.36,14676.0,197.3425,197.8776,197.0421,197.4833,14676.0
2021-10-27 14:30:00,210.36,210.86,209.95,210.7,23130.0,197.4833,197.9527,197.0984,197.8025,23130.0
2021-10-27 15:00:00,210.59,210.71,209.0,209.45,27782.0,197.6992,197.8119,196.2065,196.629,27782.0
2021-10-27 15:30:00,209.6,209.89,208.03,208.4,114385.0,196.7698,197.0421,195.2959,195.6433,114385.0
2021-10-28 09:30:00,210.0,213.49,209.51,212.82,30822.0,197.1453,200.4217,196.6853,199.7927,30822.0
2021-10-28 10:00:00,212.82,214.45,211.06,213.0,27554.0,199.7927,201.3229,198.1404,199.9617,27554.0
2021-10-28 10:30:00,213.19,214.15,212.3,214.14,21855.0,200.1401,201.0413,199.3045,201.0319,21855.0
2021-10-28 11:00:00,214.0,215.03,213.62,213.62,23038.0,200.9005,201.8674,200.5437,200.5437,23038.0
2021-10-28 11:30:00,213.97,214.55,213.01,213.28,8473.0,200.8723,201.4168,199.9711,200.2245,8473.0
2021-10-28 12:00:00,213.34,213.78,212.7,212.7,7605.0,200.2809,200.6939,199.68,199.68,7605.0
2021-10-28 12:30:00,212.35,213.22,212.34,212.48,9374.0,199.3515,200.1682,199.3421,199.4735,9374.0
2021-10-28 13:00:00,212.55,213.3,212.44,212.95,15040.0,199.5392,200.2433,199.436,199.9147,15040.0
2021-10-28 13:30:00,212.87,213.74,212.87,213.74,8723.0,199.8396,200.6564,199.8396,200.6564,8723.0
2021-10-28 14:00:00,213.7,213.81,213.26,213.68,11812.0,200.6188,200.7221,200.2058,200.6001,11812.0
2021-10-28 14:30:00,213.82,214.3,213.5,214.23,11140.0,200.7315,201.1821,200.4311,201.1164,11140.0
2021-10-28 15:00:00,214.24,214.6,213.86,214.4,22489.0,201.1258,201.4637,200.769,201.276,22489.0
2021-10-28 15:30:00,214.52,215.75,214.09,215.49,91756.0,201.3886,202.5433,200.985,202.2993,91756.0
2021-10-29 09:30:00,215.3,219.03,215.3,218.03,20249.0,202.1209,205.6226,202.1209,204.6838,20249.0
2021-10-29 10:00:00,217.98,219.15,217.35,217.98,19255.0,204.6368,205.7352,204.0454,204.6368,19255.0
2021-10-29 10:30:00,218.01,218.91,217.41,218.72,16627.0,204.665,205.5099,204.1017,205.3315,16627.0
2021-10-29 11:00:00,218.71,218.71,217.86,218.26,18865.0,205.3222,205.3222,204.5242,204.8997,18865.0
2021-10-29 11:30:00,218.27,218.46,216.84,216.84,11587.0,204.9091,205.0875,203.5666,203.5666,11587.0
2021-10-29 12:00:00,216.84,217.63,216.52,216.79,17905.0,203.5666,204.3083,203.2662,203.5197,17905.0
2021-10-29 12:30:00,216.8,216.86,216.09,216.67,22233.0,203.5291,203.5854,202.8625,203.407,22233.0
2021-10-29 13:00:00,216.64,216.96,216.35,216.91,16949.0,203.3789,203.6793,203.1066,203.6323,16949.0
2021-10-29 13:30:00,216.88,217.1,216.74,217.07,12991.0,203.6042,203.8107,203.4727,203.7825,12991.0
2021-10-29 14:00:00,217.0,217.12,216.51,216.74,50057.0,203.7168,203.8295,203.2568,203.4727,50057.0
2021-10-29 14:30:00,216.67,218.03,216.58,217.93,42883.0,203.407,204.6838,203.3225,204.5899,42883.0
2021-10-29 15:00:00,217.97,218.03,216.99,217.37,20258.0,204.6275,204.6838,203.7074,204.0642,20258.0
2021-10-29 15:30:00,217.47,218.57,217.2,217.74,110007.0,204.1581,205.1907,203.9046,204.4115,110007.0
2021-11-01 09:30:00,217.54,218.61,215.98,216.58,19058.0,204.2238,205.2283,202.7593,203.3225,19058.0
2021-11-01 10:00:00,216.67,218.36,216.5,216.69,15752.0,203.407,204.9936,203.2474,203.4258,15752.0
2021-11-01 10:30:00,216.18,217.72,215.9,216.99,23730.0,202.947,204.3928,202.6842,203.7074,23730.0
2021-11-01 11:00:00,216.78,218.42,216.77,218.25,20147.0,203.5103,205.0499,203.5009,204.8903,20147.0
2021-11-01 11:30:00,218.3,219.65,218.01,219.64,59037.0,204.9373,206.2046,204.665,206.1952,59037.0
2021-11-01 12:00:00,219.59,221.39,219.47,220.06,45567.0,206.1483,207.8381,206.0356,206.5895,45567.0
2021-11-01 12:30:00,220.06,221.72,220.03,221.24,8388.0,206.5895,208.1479,206.5614,207.6973,8388.0
2021-11-01 13:00:00,221.19,221.74,220.9,221.38,9869.0,207.6503,208.1667,207.3781,207.8287,9869.0
2021-11-01 13:30:00,221.49,222.12,221.29,222.11,7949.0,207.932,208.5234,207.7442,208.514,7949.0
2021-11-01 14:00:00,222.21,222.29,221.33,222.17,15889.0,208.6079,208.683,207.7818,208.5704,15889.0
2021-11-01 14:30:00,222.23,222.52,222.1,222.49,12713.0,208.6267,208.8989,208.5046,208.8708,12713.0
2021-11-01 15:00:00,222.61,222.75,220.2,220.33,24016.0,208.9834,209.1149,206.7209,206.843,24016.0
2021-11-01 15:30:00,220.24,220.68,219.21,219.36,88053.0,206.7585,207.1716,205.7916,205.9324,88053.0
2021-11-02 09:30:00,219.24,221.12,219.24,220.71,8955.0,205.8197,207.5846,205.8197,207.1997,8955.0
2021-11-02 10:00:00,220.6,220.66,219.04,219.47,8446.0,207.0965,207.1528,205.632,206.0356,8446.0
2021-11-02 10:30:00,219.46,219.59,217.9,218.7,10780.0,206.0262,206.1483,204.5617,205.3128,10780.0
2021-11-02 11:00:00,218.79,218.86,217.56,217.61,4579.0,205.3973,205.463,204.2426,204.2895,4579.0
2021-11-02 11:30:00,217.59,217.88,217.11,217.11,13574.0,204.2707,204.543,203.8201,203.8201,13574.0
2021-11-02 12:00:00,217.12,217.64,216.3,217.64,17595.0,203.8295,204.3177,203.0597,204.3177,17595.0
2021-11-02 12:30:00,217.86,218.2,217.63,217.73,6620.0,204.5242,204.8434,204.3083,204.4021,6620.0
2021-11-02 13:00:00,217.71,218.16,217.35,217.87,7719.0,204.3834,204.8058,204.0454,204.5336,7719.0
2021-11-02 13:30:00,217.68,217.96,217.36,217.42,14195.0,204.3552,204.6181,204.0548,204.1111,14195.0
2021-11-02 14:00:00,217.36,217.38,216.83,216.88,7302.0,204.0548,204.0736,203.5572,203.6042,7302.0
2021-11-02 14:30:00,216.81,216.83,216.31,216.74,7198.0,203.5385,203.5572,203.0691,203.4727,7198.0
2021-11-02 15:00:00,216.7,216.93,216.4,216.72,6996.0,203.4352,203.6511,203.1536,203.454,6996.0
2021-11-02 15:30:00,216.72,217.02,216.07,216.23,58711.0,203.454,203.7356,202.8438,202.994,58711.0
2021-11-03 09:30:00,216.05,218.91,216.05,218.88,12841.0,202.825,205.5099,202.825,205.4818,12841.0
2021-11-03 10:00:00,219.07,220.25,217.86,220.04,18193.0,205.6601,206.7679,204.5242,206.5707,18193.0
2021-11-03 10:30:00,220.06,220.54,219.55,219.56,12101.0,206.5895,207.0401,206.1107,206.1201,12101.0
2021-11-03 11:00:00,219.77,219.77,218.72,218.72,8675.0,206.3173,206.3173,205.3315,205.3315,8675.0
2021-11-03 11:30:00,218.9,219.05,218.46,218.86,6379.0,205.5005,205.6413,205.0875,205.463,6379.0
2021-11-03 12:00:00,218.9,219.65,218.71,219.48,5363.0,205.5005,206.2046,205.3222,206.045,5363.0
2021-11-03 12:30:00,219.48,219.65,219.11,219.13,3576.0,206.045,206.2046,205.6977,205.7164,3576.0
2021-11-03 13:00:00,219.12,219.36,218.58,219.02,10773.0,205.7071,205.9324,205.2001,205.6132,10773.0
2021-11-03 13:30:00,219.0,219.0,218.23,218.33,8345.0,205.5944,205.5944,204.8715,204.9654,8345.0
2021-11-03 14:00:00,218.32,219.08,217.67,218.52,14578.0,204.956,205.6695,204.3458,205.1438,14578.0
2021-11-03 14:30:00,218.59,219.4,217.96,218.91,13323.0,205.2095,205.9699,204.6181,205.5099,13323.0
2021-11-03 15:00:00,218.92,219.19,218.2,218.37,14387.0,205.5193,205.7728,204.8434,205.003,14387.0
2021-11-03 15:30:00,218.43,218.8,217.13,217.25,85027.0,205.0593,205.4066,203.8389,203.9515,85027.0
2021-11-04 09:30:00,216.92,219.57,216.92,219.45,10163.0,203.6417,206.1295,203.6417,206.0169,10163.0
2021-11-04 10:00:00,219.73,219.83,218.72,219.44,8977.0,206.2797,206.3736,205.3315,206.0075,8977.0
2021-11-04 10:30:00,219.55,219.65,218.36,219.11,9737.0,206.1107,206.2046,204.9936,205.6977,9737.0
2021-11-04 11:00:00,219.04,219.31,218.67,219.25,7358.0,205.632,205.8854,205.2846,205.8291,7358.0
2021-11-04 11:30:00,219.1,219.1,218.15,218.57,8380.0,205.6883,205.6883,204.7964,205.1907,8380.0
2021-11-04 12:00:00,218.55,219.36,218.47,219.1,6530.0,205.172,205.9324,205.0968,205.6883,6530.0
2021-11-04 12:30:00,218.9,219.4,218.9,219.02,3436.0,205.5005,205.9699,205.5005,205.6132,3436.0
2021-11-04 13:00:00,218.93,219.09,218.5,218.66,5971.0,205.5287,205.6789,205.125,205.2752,5971.0
2021-11-04 13:30:00,218.74,219.02,218.47,218.83,5855.0,205.3503,205.6132,205.0968,205.4348,5855.0
2021-11-04 14:00:00,218.68,218.9,218.26,218.72,15504.0,205.294,205.5005,204.8997,205.3315,15504.0
2021-11-04 14:30:00,218.6,218.71,217.53,217.83,7653.0,205.2189,205.3222,204.2144,204.496,7653.0
2021-11-04 15:00:00,218.02,218.27,217.49,217.85,6272.0,204.6744,204.9091,204.1768,204.5148,6272.0
2021-11-04 15:30:00,217.99,218.44,217.81,218.44,40498.0,204.6462,205.0687,204.4772,205.0687,40498.0
2021-11-05 09:30:00,219.15,221.1,219.1,220.58,11318.0,205.7352,207.5659,205.6883,207.0777,11318.0
2021-11-05 10:00:00,220.59,222.51,220.59,222.04,21623.0,207.0871,208.8895,207.0871,208.4483,21623.0
2021-11-05 10:30:00,222.01,223.29,221.86,223.29,47694.0,208.4202,209.6218,208.2793,209.6218,47694.0
2021-11-05 11:00:00,223.2,223.91,222.68,223.91,36888.0,209.5373,210.2039,209.0491,210.2039,36888.0
2021-11-05 11:30:00,223.91,225.51,223.84,225.39,86586.0,210.2039,211.7059,210.1381,211.5933,86586.0
2021-11-05 12:00:00,225.45,225.64,224.26,224.47,42451.0,211.6496,211.828,210.5324,210.7296,42451.0
2021-11-05 12:30:00,224.46,224.94,224.16,224.89,24433.0,210.7202,211.1708,210.4385,211.1239,24433.0
2021-11-05 13:00:00,224.9,225.24,223.46,224.21,44012.0,211.1332,211.4524,209.7814,210.4855,44012.0
2021-11-05 13:30:00,223.82,225.21,223.82,225.18,15812.0,210.1194,211.4243,210.1194,211.3961,15812.0
2021-11-05 14:00:00,225.23,225.96,225.11,225.64,11393.0,211.443,212.1284,211.3304,211.828,11393.0
2021-11-05 14:30:00,225.75,226.04,225.14,225.2,14807.0,211.9312,212.2035,211.3586,211.4149,14807.0
2021-11-05 15:00:00,225.28,225.57,225.02,225.57,13054.0,211.49,211.7622,211.2459,211.7622,13054.0
2021-11-05 15:30:00,225.7,226.7,225.53,226.5,85978.0,211.8843,212.8231,211.7247,212.6353,85978.0
2021-11-08 09:30:00,228.15,228.84,226.79,227.9,16668.0,214.1843,214.8321,212.9076,213.9496,16668.0
2021-11-08 10:00:00,227.51,229.24,227.15,229.09,18050.0,213.5835,215.2076,213.2455,215.0668,18050.0
2021-11-08 10:30:00,228.77,228.77,227.28,227.45,11787.0,214.7664,214.7664,213.3676,213.5272,11787.0
2021-11-08 11:00:00,227.25,227.25,225.94,226.3,17066.0,213.3394,213.3394,212.1096,212.4476,17066.0
2021-11-08 11:30:00,226.56,227.05,226.03,226.78,10843.0,212.6916,213.1516,212.1941,212.8982,10843.0
2021-11-08 12:00:00,226.84,228.05,226.67,227.92,11723.0,212.9545,214.0904,212.7949,213.9684,11723.0
2021-11-08 12:30:00,227.95,227.95,227.21,227.34,8649.0,213.9966,213.9966,213.3018,213.4239,8649.0
2021-11-08 13:00:00,227.42,227.74,227.25,227.53,7948.0,213.499,213.7994,213.3394,213.6023,7948.0
2021-11-08 13:30:00,227.45,227.45,226.72,226.92,6299.0,213.5272,213.5272,212.8418,213.0296,6299.0
2021-11-08 14:00:00,226.93,227.41,226.93,227.28,5310.0,213.039,213.4896,213.039,213.3676,5310.0
2021-11-08 14:30:00,227.19,227.39,226.85,227.12,6826.0,213.2831,213.4708,212.9639,213.2174,6826.0
2021-11-08 15:00:00,227.13,227.13,226.24,226.24,20520.0,213.2267,213.2267,212.3912,212.3912,20520.0
2021-11-08 15:30:00,226.39,226.62,226.17,226.48,26726.0,212.532,212.748,212.3255,212.6165,26726.0
2021-11-09 09:30:00,224.84,225.96,223.35,224.42,39014.0,211.0769,212.1284,209.6781,210.6826,39014.0
2021-11-09 10:00:00,224.72,226.03,224.72,226.03,15450.0,210.9643,212.1941,210.9643,212.1941,15450.0
2021-11-09 10:30:00,226.13,227.14,226.03,226.1,9404.0,212.288,213.2361,212.1941,212.2598,9404.0
2021-11-09 11:00:00,226.06,226.06,224.83,225.09,8382.0,212.2222,212.2222,211.0675,211.3116,8382.0
2021-11-09 11:30:00,225.15,225.8,225.11,225.3,8140.0,211.3679,211.9782,211.3304,211.5088,8140.0
2021-11-09 12:00:00,225.2,225.45,224.69,225.19,12315.0,211.4149,211.6496,210.9361,211.4055,12315.0
2021-11-09 12:30:00,225.32,225.41,224.7,225.0,14534.0,211.5275,211.612,210.9455,211.2271,14534.0
2021-11-09 13:00:00,225.0,225.78,224.96,225.39,6667.0,211.2271,211.9594,211.1896,211.5933,6667.0
2021-11-09 13:30:00,225.26,225.39,224.31,224.58,28494.0,211.4712,211.5933,210.5794,210.8328,28494.0
2021-11-09 14:00:00,224.7,225.3,224.4,225.02,9546.0,210.9455,211.5088,210.6639,211.2459,9546.0
2021-11-09 14:30:00,225.02,225.46,224.84,225.44,7377.0,211.2459,211.659,211.0769,211.6402,7377.0
2021-11-09 15:00:00,225.45,226.43,225.28,226.33,12287.0,211.6496,212.5696,211.49,212.4757,12287.0
2021-11-09 15:30:00,226.34,227.25,226.19,227.14,65759.0,212.4851,213.3394,212.3443,213.2361,65759.0
2021-11-10 09:30:00,226.6,228.18,226.31,227.41,9392.0,212.7292,214.2125,212.4569,213.4896,9392.0
2021-11-10 10:00:00,227.43,227.43,226.15,226.8,2364.0,213.5084,213.5084,212.3067,212.9169,2364.0
2021-11-10 10:30:00,226.61,226.93,224.43,225.05,17996.0,212.7386,213.039,210.692,211.2741,17996.0
2021-11-10 11:00:00,224.81,225.9,224.81,225.68,11581.0,211.0488,212.072,211.0488,211.8655,11581.0
2021-11-10 11:30:00,225.9,226.23,225.17,225.17,8059.0,212.072,212.3818,211.3867,211.3867,8059.0
2021-11-10 12:00:00,225.14,225.21,224.05,224.43,7118.0,211.3586,211.4243,210.3353,210.692,7118.0
2021-11-10 12:30:00,224.54,224.88,223.85,224.03,4922.0,210.7953,211.1145,210.1475,210.3165,4922.0
2021-11-10 13:00:00,223.99,223.99,223.46,223.6,7529.0,210.279,210.279,209.7814,209.9128,7529.0
2021-11-10 13:30:00,223.66,224.19,223.36,223.83,6357.0,209.9692,210.4667,209.6875,210.1287,6357.0
2021-11-10 14:00:00,223.78,223.78,222.38,222.58,11250.0,210.0818,210.0818,208.7675,208.9553,11250.0
2021-11-10 14:30:00,222.66,223.7,222.27,223.36,8570.0,209.0304,210.0067,208.6642,209.6875,8570.0
2021-11-10 15:00:00,223.29,223.55,222.99,223.41,9197.0,209.6218,209.8659,209.3402,209.7345,9197.0
2021-11-10 15:30:00,223.4,223.51,222.58,222.58,49426.0,209.7251,209.8283,208.9553,208.9553,49426.0
2021-11-11 09:30:00,223.1,223.87,221.61,222.93,8326.0,209.4434,210.1663,208.0446,209.2838,8326.0
2021-11-11 10:00:00,222.49,222.94,221.82,222.1,4448.0,208.8708,209.2932,208.2418,208.5046,4448.0
2021-11-11 10:30:00,221.71,222.41,221.62,222.27,7178.0,208.1385,208.7957,208.054,208.6642,7178.0
2021-11-11 11:00:00,222.15,222.76,221.9,222.47,4421.0,208.5516,209.1242,208.3169,208.852,4421.0
2021-11-11 11:30:00,223.21,223.21,222.62,222.69,3766.0,209.5467,209.5467,208.9928,209.0585,3766.0
2021-11-11 12:00:00,222.84,223.14,222.58,223.12,4470.0,209.1993,209.481,208.9553,209.4622,4470.0
2021-11-11 12:30:00,223.29,223.42,223.15,223.38,3445.0,209.6218,209.7438,209.4904,209.7063,3445.0
2021-11-11 13:00:00,223.22,223.23,222.52,222.53,3304.0,209.5561,209.5655,208.8989,208.9083,3304.0
2021-11-11 13:30:00,222.49,222.49,221.62,221.62,3346.0,208.8708,208.8708,208.054,208.054,3346.0
2021-11-11 14:00:00,221.45,222.3,221.45,222.11,4629.0,207.8944,208.6924,207.8944,208.514,4629.0
2021-11-11 14:30:00,222.13,222.45,221.91,221.98,8552.0,208.5328,208.8332,208.3263,208.392,8552.0
2021-11-11 15:00:00,221.96,222.07,221.5,221.71,13823.0,208.3732,208.4765,207.9414,208.1385,13823.0
2021-11-11 15:30:00,221.71,222.31,221.09,221.85,42896.0,208.1385,208.7018,207.5565,208.2699,42896.0
2021-11-12 09:30:00,222.78,223.35,221.44,223.09,8533.0,209.143,209.6781,207.885,209.434,8533.0
2021-11-12 10:00:00,223.09,223.82,222.7,223.16,13620.0,209.434,210.1194,209.0679,209.4998,13620.0
2021-11-12 10:30:00,223.24,223.36,222.89,223.35,10427.0,209.5749,209.6875,209.2463,209.6781,10427.0
2021-11-12 11:00:00,223.46,224.22,223.46,223.71,13239.0,209.7814,210.4949,209.7814,210.0161,13239.0
2021-11-12 11:30:00,223.87,224.43,223.79,224.38,3635.0,210.1663,210.692,210.0912,210.6451,3635.0
2021-11-12 12:00:00,224.46,224.58,224.08,224.28,3040.0,210.7202,210.8328,210.3634,210.5512,3040.0
2021-11-12 12:30:00,224.15,224.56,224.14,224.41,1822.0,210.4292,210.8141,210.4198,210.6732,1822.0
2021-11-12 13:00:00,224.47,224.53,224.18,224.18,3026.0,210.7296,210.7859,210.4573,210.4573,3026.0
2021-11-12 13:30:00,224.11,224.65,224.0,224.63,3074.0,210.3916,210.8986,210.2883,210.8798,3074.0
2021-11-12 14:00:00,224.61,224.61,224.06,224.06,3306.0,210.861,210.861,210.3447,210.3447,3306.0
2021-11-12 14:30:00,224.17,224.51,224.16,224.34,3455.0,210.4479,210.7671,210.4385,210.6075,3455.0
2021-11-12 15:00:00,224.24,224.82,224.23,224.73,3960.0,210.5137,211.0581,210.5043,210.9737,3960.0
2021-11-12 15:30:00,224.85,225.41,224.81,225.28,36212.0,211.0863,211.612,211.0488,211.49,36212.0
2021-11-15 09:30:00,226.63,226.64,223.67,224.47,7916.0,212.7574,212.7667,209.9785,210.7296,7916.0
2021-11-15 10:00:00,224.33,225.77,223.72,225.59,13625.0,210.5981,211.95,210.0255,211.781,13625.0
2021-11-15 10:30:00,225.45,225.54,224.45,224.45,8210.0,211.6496,211.7341,210.7108,210.7108,8210.0
2021-11-15 11:00:00,224.67,224.98,224.36,224.7,9276.0,210.9173,211.2084,210.6263,210.9455,9276.0
2021-11-15 11:30:00,224.97,224.97,223.75,223.81,17465.0,211.199,211.199,210.0536,210.11,17465.0
2021-11-15 12:00:00,223.83,224.53,223.83,224.36,3503.0,210.1287,210.7859,210.1287,210.6263,3503.0
2021-11-15 12:30:00,224.48,224.84,224.16,224.23,5050.0,210.739,211.0769,210.4385,210.5043,5050.0
2021-11-15 13:00:00,224.26,224.34,223.89,224.23,5685.0,210.5324,210.6075,210.1851,210.5043,5685.0
2021-11-15 13:30:00,224.34,224.46,223.82,224.14,3205.0,210.6075,210.7202,210.1194,210.4198,3205.0
2021-11-15 14:00:00,224.15,224.16,223.75,223.94,4550.0,210.4292,210.4385,210.0536,210.232,4550.0
2021-11-15 14:30:00,223.83,224.34,223.68,224.28,5899.0,210.1287,210.6075,209.9879,210.5512,5899.0
2021-11-15 15:00:00,224.27,224.62,223.92,224.56,10389.0,210.5418,210.8704,210.2132,210.8141,10389.0
2021-11-15 15:30:00,224.5,224.8,224.29,224.61,39847.0,210.7577,211.0394,210.5606,210.861,39847.0
2021-11-16 09:30:00,224.45,225.36,224.36,225.14,3172.0,210.7108,211.5651,210.6263,211.3586,3172.0
2021-11-16 10:00:00,225.22,226.1,225.22,225.94,2802.0,211.4337,212.2598,211.4337,212.1096,2802.0
2021-11-16 10:30:00,226.09,226.46,225.99,226.38,3826.0,212.2504,212.5978,212.1565,212.5227,3826.0
2021-11-16 11:00:00,226.61,227.37,226.61,227.33,8102.0,212.7386,213.4521,212.7386,213.4145,8102.0
2021-11-16 11:30:00,227.37,228.11,227.37,227.52,4209.0,213.4521,214.1468,213.4521,213.5929,4209.0
2021-11-16 12:00:00,227.52,227.52,226.73,226.83,6856.0,213.5929,213.5929,212.8512,212.9451,6856.0
2021-11-16 12:30:00,226.83,227.1,226.74,226.99,4353.0,212.9451,213.1986,212.8606,213.0953,4353.0
2021-11-16 13:00:00,226.9,227.55,226.9,227.15,2455.0,213.0108,213.621,213.0108,213.2455,2455.0
2021-11-16 13:30:00,226.98,227.08,226.55,226.59,2185.0,213.0859,213.1798,212.6822,212.7198,2185.0
2021-11-16 14:00:00,226.36,226.36,225.99,226.04,7267.0,212.5039,212.5039,212.1565,212.2035,7267.0
2021-11-16 14:30:00,226.2,226.6,226.2,226.57,3036.0,212.3537,212.7292,212.3537,212.701,3036.0
2021-11-16 15:00:00,226.68,226.87,226.36,226.36,7049.0,212.8043,212.9827,212.5039,212.5039,7049.0
2021-11-16 15:30:00,226.3,226.51,225.12,225.33,59859.0,212.4476,212.6447,211.3398,211.5369,59859.0
2021-11-17 09:30:00,224.89,225.85,222.04,222.47,12801.0,211.1239,212.0251,208.4483,208.852,12801.0
2021-11-17 10:00:00,222.54,222.6,220.92,220.96,11370.0,208.9177,208.974,207.3969,207.4344,11370.0
2021-11-17 10:30:00,220.9,222.6,220.9,222.59,5431.0,207.3781,208.974,207.3781,208.9647,5431.0
2021-11-17 11:00:00,222.45,222.45,221.82,222.05,2722.0,208.8332,208.8332,208.2418,208.4577,2722.0
2021-11-17 11:30:00,221.89,221.89,221.21,221.61,3545.0,208.3075,208.3075,207.6691,208.0446,3545.0
2021-11-17 12:00:00,221.47,221.66,220.88,221.26,4735.0,207.9132,208.0916,207.3593,207.7161,4735.0
2021-11-17 12:30:00,221.35,221.88,221.16,221.88,3406.0,207.8006,208.2981,207.6222,208.2981,3406.0
2021-11-17 13:00:00,222.12,222.88,222.12,222.69,2249.0,208.5234,209.2369,208.5234,209.0585,2249.0
2021-11-17 13:30:00,222.88,222.88,222.59,222.72,2574.0,209.2369,209.2369,208.9647,209.0867,2574.0
2021-11-17 14:00:00,222.23,222.28,221.85,221.85,2539.0,208.6267,208.6736,208.2699,208.2699,2539.0
2021-11-17 14:30:00,222.03,222.41,221.87,222.41,3250.0,208.4389,208.7957,208.2887,208.7957,3250.0
2021-11-17 15:00:00,222.33,222.98,222.16,222.79,3630.0,208.7206,209.3308,208.561,209.1524,3630.0
2021-11-17 15:30:00,222.69,223.33,222.38,222.99,29435.0,209.0585,209.6594,208.7675,209.3402,29435.0
2021-11-18 09:30:00,222.79,223.44,222.34,222.34,3364.0,209.1524,209.7626,208.73,208.73,3364.0
2021-11-18 10:00:00,222.48,222.48,220.37,220.37,5535.0,208.8614,208.8614,206.8805,206.8805,5535.0
2021-11-18 10:30:00,220.58,221.66,220.23,221.09,9658.0,207.0777,208.0916,206.7491,207.5565,9658.0
2021-11-18 11:00:00,220.88,221.08,220.46,220.63,7018.0,207.3593,207.5471,206.965,207.1246,7018.0
2021-11-18 11:30:00,220.4,220.73,219.94,220.57,7084.0,206.9087,207.2185,206.4769,207.0683,7084.0
2021-11-18 12:00:00,220.49,221.45,220.49,220.95,1860.0,206.9932,207.8944,206.9932,207.425,1860.0
2021-11-18 12:30:00,220.87,221.06,219.73,220.37,11118.0,207.3499,207.5283,206.2797,206.8805,11118.0
2021-11-18 13:00:00,220.3,220.75,219.82,219.82,6039.0,206.8148,207.2373,206.3642,206.3642,6039.0
2021-11-18 13:30:00,219.94,220.55,219.76,220.55,4755.0,206.4769,207.0495,206.3079,207.0495,4755.0
2021-11-18 14:00:00,220.38,220.7,220.1,220.11,9144.0,206.8899,207.1903,206.6271,206.6365,9144.0
2021-11-18 14:30:00,220.14,220.27,219.72,220.27,9961.0,206.6646,206.7867,206.2703,206.7867,9961.0
2021-11-18 15:00:00,220.4,220.4,219.44,219.61,11223.0,206.9087,206.9087,206.0075,206.1671,11223.0
2021-11-18 15:30:00,219.69,219.78,218.77,219.78,59576.0,206.2422,206.3267,205.3785,206.3267,59576.0
2021-11-19 09:30:00,219.91,220.18,218.5,219.35,30484.0,206.4487,206.7022,205.125,205.923,30484.0
2021-11-19 10:00:00,219.36,219.8,218.6,219.1,6818.0,205.9324,206.3454,205.2189,205.6883,6818.0
2021-11-19 10:30:00,219.36,220.28,219.21,220.03,20488.0,205.9324,206.7961,205.7916,206.5614,20488.0
2021-11-19 11:00:00,220.13,220.5,219.41,219.41,15114.0,206.6552,207.0026,205.9793,205.9793,15114.0
2021-11-19 11:30:00,219.41,219.71,218.63,219.12,14221.0,205.9793,206.2609,205.2471,205.7071,14221.0
2021-11-19 12:00:00,219.19,220.05,218.88,220.05,8168.0,205.7728,206.5801,205.4818,206.5801,8168.0
2021-11-19 12:30:00,220.21,221.15,220.2,220.36,13282.0,206.7303,207.6128,206.7209,206.8712,13282.0
2021-11-19 13:00:00,220.26,220.53,219.18,219.18,28940.0,206.7773,207.0307,205.7634,205.7634,28940.0
2021-11-19 13:30:00,219.27,219.82,218.91,219.82,7902.0,205.8479,206.3642,205.5099,206.3642,7902.0
2021-11-19 14:00:00,220.0,220.23,219.58,219.6,9551.0,206.5332,206.7491,206.1389,206.1577,9551.0
2021-11-19 14:30:00,219.65,219.65,218.67,218.91,13590.0,206.2046,206.2046,205.2846,205.5099,13590.0
2021-11-19 15:00:00,218.82,219.71,218.82,219.71,18665.0,205.4254,206.2609,205.4254,206.2609,18665.0
2021-11-19 15:30:00,219.62,219.7,218.36,218.49,81274.0,206.1765,206.2516,204.9936,205.1156,81274.0
2021-11-22 09:30:00,219.02,220.41,218.43,220.1,13993.0,205.6132,206.9181,205.0593,206.6271,13993.0
2021-11-22 10:00:00,220.24,220.68,219.36,219.36,8719.0,206.7585,207.1716,205.9324,205.9324,8719.0
2021-11-22 10:30:00,219.48,220.4,219.07,220.4,25848.0,206.045,206.9087,205.6601,206.9087,25848.0
2021-11-22 11:00:00,220.68,221.3,220.21,220.34,12026.0,207.1716,207.7536,206.7303,206.8524,12026.0
2021-11-22 11:30:00,220.36,220.48,219.45,219.92,23075.0,206.8712,206.9838,206.0169,206.4581,23075.0
2021-11-22 12:00:00,219.96,219.96,218.05,218.11,11687.0,206.4956,206.4956,204.7026,204.7589,11687.0
2021-11-22 12:30:00,218.08,218.93,218.08,218.74,16788.0,204.7307,205.5287,204.7307,205.3503,16788.0
2021-11-22 13:00:00,218.54,218.86,218.44,218.78,8888.0,205.1626,205.463,205.0687,205.3879,8888.0
2021-11-22 13:30:00,218.8,218.96,218.05,218.17,12355.0,205.4066,205.5569,204.7026,204.8152,12355.0
2021-11-22 14:00:00,218.22,218.68,217.36,218.68,12239.0,204.8622,205.294,204.0548,205.294,12239.0
2021-11-22 14:30:00,218.47,219.03,218.16,219.03,9887.0,205.0968,205.6226,204.8058,205.6226,9887.0
2021-11-22 15:00:00,219.06,220.75,218.98,220.62,10344.0,205.6507,207.2373,205.5756,207.1152,10344.0
2021-11-22 15:30:00,220.57,221.21,218.76,218.99,49426.0,207.0683,207.6691,205.3691,205.585,49426.0
2021-11-23 09:30:00,219.79,221.74,218.18,221.0,15673.0,206.336,208.1667,204.8246,207.472,15673.0
2021-11-23 10:00:00,220.93,221.31,220.42,220.48,14274.0,207.4063,207.763,206.9275,206.9838,14274.0
2021-11-23 10:30:00,220.73,221.15,219.7,219.73,8433.0,207.2185,207.6128,206.2516,206.2797,8433.0
2021-11-23 11:00:00,219.81,220.59,219.39,220.28,7954.0,206.3548,207.0871,205.9605,206.7961,7954.0
2021-11-23 11:30:00,220.53,220.77,219.59,220.01,5232.0,207.0307,207.2561,206.1483,206.5426,5232.0
2021-11-23 12:00:00,220.12,220.42,219.66,219.95,4373.0,206.6458,206.9275,206.214,206.4863,4373.0
2021-11-23 12:30:00,219.93,220.73,219.93,220.31,3827.0,206.4675,207.2185,206.4675,206.8242,3827.0
2021-11-23 13:00:00,220.36,220.49,219.69,220.11,6905.0,206.8712,206.9932,206.2422,206.6365,6905.0
2021-11-23 13:30:00,220.01,220.73,219.93,220.45,4759.0,206.5426,207.2185,206.4675,206.9556,4759.0
2021-11-23 14:00:00,220.42,220.86,220.41,220.78,4356.0,206.9275,207.3405,206.9181,207.2654,4356.0
2021-11-23 14:30:00,220.68,220.99,220.1,220.91,5873.0,207.1716,207.4626,206.6271,207.3875,5873.0
2021-11-23 15:00:00,220.95,221.0,220.58,220.91,7509.0,207.425,207.472,207.0777,207.3875,7509.0
2021-11-23 15:30:00,220.9,221.48,220.84,221.44,48297.0,207.3781,207.9226,207.3218,207.885,48297.0
2021-11-24 09:30:00,221.72,221.76,219.13,219.3,13627.0,208.1479,208.1855,205.7164,205.876,13627.0
2021-11-24 10:00:00,219.29,219.74,218.93,219.4,6240.0,205.8667,206.2891,205.5287,205.9699,6240.0
2021-11-24 10:30:00,219.27,220.69,219.13,220.35,9450.0,205.8479,207.181,205.7164,206.8618,9450.0
2021-11-24 11:00:00,220.49,220.81,220.12,220.36,7851.0,206.9932,207.2936,206.6458,206.8712,7851.0
2021-11-24 11:30:00,220.47,220.47,219.64,219.64,5612.0,206.9744,206.9744,206.1952,206.1952,5612.0
2021-11-24 12:00:00,219.78,220.39,219.77,220.25,8057.0,206.3267,206.8993,206.3173,206.7679,8057.0
2021-11-24 12:30:00,220.34,220.38,219.37,220.28,4347.0,206.8524,206.8899,205.9418,206.7961,4347.0
2021-11-24 13:00:00,220.02,220.05,219.43,219.49,2971.0,206.552,206.5801,205.9981,206.0544,2971.0
2021-11-24 13:30:00,219.49,219.81,219.14,219.47,3517.0,206.0544,206.3548,205.7258,206.0356,3517.0
2021-11-24 14:00:00,219.3,219.43,218.3,219.1,7738.0,205.876,205.9981,204.9373,205.6883,7738.0
2021-11-24 14:30:00,219.28,219.8,219.05,219.37,4697.0,205.8573,206.3454,205.6413,205.9418,4697.0
2021-11-24 15:00:00,219.29,219.66,218.85,219.17,6362.0,205.8667,206.214,205.4536,205.754,6362.0
2021-11-24 15:30:00,219.16,219.25,218.16,218.9,37779.0,205.7446,205.8291,204.8058,205.5005,37779.0
2021-11-26 09:30:00,212.81,214.3,210.72,212.3,23728.0,199.7833,201.1821,197.8212,199.3045,23728.0
2021-11-26 10:00:00,212.09,214.26,211.51,213.92,25599.0,199.1074,201.1446,198.5629,200.8254,25599.0
2021-11-26 10:30:00,214.09,214.76,213.22,213.73,15758.0,200.985,201.6139,200.1682,200.647,15758.0
2021-11-26 11:00:00,213.73,213.77,212.37,213.2,15175.0,200.647,200.6845,199.3702,200.1494,15175.0
2021-11-26 11:30:00,213.33,214.43,212.88,213.71,12020.0,200.2715,201.3041,199.849,200.6282,12020.0
2021-11-26 12:00:00,213.91,214.32,213.0,213.73,13899.0,200.816,201.2009,199.9617,200.647,13899.0
2021-11-26 12:30:00,214.06,215.02,213.71,214.47,44201.0,200.9568,201.858,200.6282,201.3417,44201.0
2021-11-29 09:30:00,217.11,217.12,214.98,216.01,19385.0,203.8201,203.8295,201.8205,202.7874,19385.0
2021-11-29 10:00:00,216.25,216.96,214.79,216.62,27083.0,203.0127,203.6793,201.6421,203.3601,27083.0
2021-11-29 10:30:00,216.3,216.65,215.86,216.37,6025.0,203.0597,203.3883,202.6466,203.1254,6025.0
2021-11-29 11:00:00,216.31,217.05,216.26,216.5,8466.0,203.0691,203.7638,203.0221,203.2474,8466.0
2021-11-29 11:30:00,216.65,217.31,216.15,217.3,9800.0,203.3883,204.0079,202.9189,203.9985,9800.0
2021-11-29 12:00:00,217.29,218.24,217.11,218.01,7488.0,203.9891,204.8809,203.8201,204.665,7488.0
2021-11-29 12:30:00,218.01,218.26,217.58,217.65,4791.0,204.665,204.8997,204.2613,204.327,4791.0
2021-11-29 13:00:00,217.67,217.92,217.16,217.27,4579.0,204.3458,204.5805,203.867,203.9703,4579.0
2021-11-29 13:30:00,217.44,217.62,216.44,216.79,5522.0,204.1299,204.2989,203.1911,203.5197,5522.0
2021-11-29 14:00:00,216.87,217.15,216.54,217.15,5229.0,203.5948,203.8576,203.285,203.8576,5229.0
2021-11-29 14:30:00,217.15,217.15,216.1,216.17,6437.0,203.8576,203.8576,202.8719,202.9376,6437.0
2021-11-29 15:00:00,216.2,216.74,216.14,216.14,7334.0,202.9658,203.4727,202.9095,202.9095,7334.0
2021-11-29 15:30:00,215.94,216.28,215.38,215.54,55720.0,202.7217,203.0409,202.196,202.3462,55720.0
2021-11-30 09:30:00,212.78,215.19,211.63,212.54,18124.0,200.4175,202.6875,199.3343,200.1915,18124.0
2021-11-30 10:00:00,212.24,214.18,212.24,212.49,8208.0,199.9089,201.7362,199.9089,200.1444,8208.0
2021-11-30 10:30:00,212.67,213.17,209.66,209.66,9294.0,200.3139,200.7849,197.4788,197.4788,9294.0
2021-11-30 11:00:00,209.38,210.5,209.04,209.83,10026.0,197.2151,198.27,196.8948,197.6389,10026.0
2021-11-30 11:30:00,209.6,209.75,206.62,207.5,16826.0,197.4223,197.5636,194.6154,195.4443,16826.0
2021-11-30 12:00:00,207.63,207.63,206.18,206.77,12796.0,195.5667,195.5667,194.201,194.7567,12796.0
2021-11-30 12:30:00,206.77,207.18,205.46,205.52,17407.0,194.7567,195.1429,193.5228,193.5793,17407.0
2021-11-30 13:00:00,205.46,206.84,204.66,206.75,12760.0,193.5228,194.8226,192.7693,194.7379,12760.0
2021-11-30 13:30:00,206.96,207.27,206.27,206.59,26289.0,194.9357,195.2277,194.2858,194.5872,26289.0
2021-11-30 14:00:00,206.59,208.25,206.58,207.69,14819.0,194.5872,196.1507,194.5777,195.6233,14819.0
2021-11-30 14:30:00,207.71,207.95,206.4,206.49,21740.0,195.6421,195.8681,194.4082,194.493,21740.0
2021-11-30 15:00:00,206.56,207.06,205.38,205.38,22329.0,194.5589,195.0299,193.4475,193.4475,22329.0
2021-11-30 15:30:00,205.39,206.18,204.23,204.94,87715.0,193.4569,194.201,192.3643,193.033,87715.0
2021-12-01 09:30:00,208.35,210.64,207.62,208.48,19351.0,196.2449,198.4019,195.5573,196.3674,19351.0
2021-12-01 10:00:00,208.66,209.86,208.32,209.16,11885.0,196.5369,197.6672,196.2166,197.0078,11885.0
2021-12-01 10:30:00,209.3,209.66,208.43,209.66,5509.0,197.1397,197.4788,196.3203,197.4788,5509.0
2021-12-01 11:00:00,209.69,209.88,209.01,209.01,7126.0,197.5071,197.686,196.8666,196.8666,7126.0
2021-12-01 11:30:00,209.15,209.24,207.13,207.27,11216.0,196.9984,197.0832,195.0958,195.2277,11216.0
2021-12-01 12:00:00,207.3,208.69,207.19,208.1,6718.0,195.2559,196.5652,195.1523,196.0094,6718.0
2021-12-01 12:30:00,207.98,208.52,207.62,207.62,4660.0,195.8964,196.405,195.5573,195.5573,4660.0
2021-12-01 13:00:00,207.7,207.7,206.7,207.13,3380.0,195.6327,195.6327,194.6908,195.0958,3380.0
2021-12-01 13:30:00,207.08,207.25,205.57,206.73,7423.0,195.0487,195.2088,193.6264,194.719,7423.0
2021-12-01 14:00:00,206.4,206.89,205.72,206.68,9430.0,194.4082,194.8697,193.7677,194.6719,9430.0
2021-12-01 14:30:00,206.73,206.73,206.21,206.4,8040.0,194.719,194.719,194.2292,194.4082,8040.0
2021-12-01 15:00:00,206.36,206.5,204.11,204.79,22620.0,194.3705,194.5024,192.2512,192.8917,22620.0
2021-12-01 15:30:00,204.7,205.33,202.47,202.72,61645.0,192.807,193.4004,190.7065,190.942,61645.0
2021-12-02 09:30:00,203.62,205.55,202.71,204.97,26208.0,191.7897,193.6076,190.9326,193.0613,26208.0
2021-12-02 10:00:00,204.72,206.25,204.05,205.85,14852.0,192.8258,194.2669,192.1947,193.8902,14852.0
2021-12-02 10:30:00,206.09,206.28,204.94,206.27,9722.0,194.1162,194.2952,193.033,194.2858,9722.0
2021-12-02 11:00:00,206.08,207.78,205.85,207.4,4065.0,194.1068,195.708,193.8902,195.3501,4065.0
2021-12-02 11:30:00,207.45,207.61,206.47,207.1,6619.0,195.3972,195.5479,194.4741,195.0675,6619.0
2021-12-02 12:00:00,207.61,209.29,207.38,208.14,12593.0,195.5479,197.1303,195.3313,196.0471,12593.0
2021-12-02 12:30:00,208.11,208.63,207.95,208.5,5502.0,196.0189,196.5086,195.8681,196.3862,5502.0
2021-12-02 13:00:00,208.11,208.61,207.76,207.83,3508.0,196.0189,196.4898,195.6892,195.7551,3508.0
2021-12-02 13:30:00,208.04,209.17,208.04,209.14,3876.0,195.9529,197.0173,195.9529,196.989,3876.0
2021-12-02 14:00:00,208.85,209.62,208.49,209.62,10954.0,196.7159,197.4411,196.3768,197.4411,10954.0
2021-12-02 14:30:00,209.39,209.39,208.09,208.53,4527.0,197.2245,197.2245,196.0,196.4144,4527.0
2021-12-02 15:00:00,208.5,208.69,207.52,208.31,12682.0,196.3862,196.5652,195.4631,196.2072,12682.0
2021-12-02 15:30:00,208.54,210.14,208.54,209.37,84801.0,196.4239,197.9309,196.4239,197.2056,84801.0
2021-12-03 09:30:00,209.18,212.04,209.18,209.54,16004.0,197.0267,199.7205,197.0267,197.3658,16004.0
2021-12-03 10:00:00,209.68,211.23,209.0,211.1,13597.0,197.4976,198.9576,196.8571,198.8351,13597.0
2021-12-03 10:30:00,211.04,211.19,208.18,208.18,10976.0,198.7786,198.9199,196.0848,196.0848,10976.0
2021-12-03 11:00:00,207.89,208.24,206.58,207.6,7837.0,195.8116,196.1413,194.5777,195.5385,7837.0
2021-12-03 11:30:00,207.45,207.78,205.48,205.48,9120.0,195.3972,195.708,193.5417,193.5417,9120.0
2021-12-03 12:00:00,205.7,206.57,205.42,206.42,8729.0,193.7489,194.5683,193.4851,194.427,8729.0
2021-12-03 12:30:00,206.21,207.15,205.36,206.44,8096.0,194.2292,195.1146,193.4286,194.4459,8096.0
2021-12-03 13:00:00,206.25,207.51,206.06,206.75,10715.0,194.2669,195.4537,194.088,194.7379,10715.0
2021-12-03 13:30:00,206.94,207.0,205.73,205.9,14490.0,194.9168,194.9733,193.7771,193.9373,14490.0
2021-12-03 14:00:00,205.58,206.49,205.4,205.81,19993.0,193.6358,194.493,193.4663,193.8525,19993.0
2021-12-03 14:30:00,205.68,205.92,204.97,205.0,10396.0,193.73,193.9561,193.0613,193.0895,10396.0
2021-12-03 15:00:00,204.73,205.6,204.1,205.31,17285.0,192.8352,193.6547,192.2418,193.3815,17285.0
2021-12-03 15:30:00,205.34,205.97,203.86,205.5,65491.0,193.4098,194.0032,192.0158,193.5605,65491.0
2021-12-06 09:30:00,208.9,210.66,208.33,208.82,13218.0,196.763,198.4207,196.2261,196.6876,13218.0
2021-12-06 10:00:00,209.68,211.54,208.64,211.06,26553.0,197.4976,199.2496,196.5181,198.7975,26553.0
2021-12-06 10:30:00,211.55,212.04,210.99,211.99,9295.0,199.259,199.7205,198.7315,199.6734,9295.0
2021-12-06 11:00:00,211.7,211.84,211.03,211.4,7181.0,199.4003,199.5321,198.7692,199.1177,7181.0
2021-12-06 11:30:00,211.33,211.99,211.21,211.41,4993.0,199.0518,199.6734,198.9387,199.1271,4993.0
2021-12-06 12:00:00,211.17,211.59,210.98,210.98,9911.0,198.9011,199.2967,198.7221,198.7221,9911.0
2021-12-06 12:30:00,210.98,211.3,210.94,211.3,1304.0,198.7221,199.0235,198.6844,199.0235,1304.0
2021-12-06 13:00:00,211.4,212.12,211.22,212.12,4155.0,199.1177,199.7959,198.9482,199.7959,4155.0
2021-12-06 13:30:00,211.99,212.66,211.93,212.5,5261.0,199.6734,200.3045,199.6169,200.1538,5261.0
2021-12-06 14:00:00,212.55,213.07,212.33,212.68,6634.0,200.2009,200.6907,199.9937,200.3233,6634.0
2021-12-06 14:30:00,212.5,212.55,211.85,212.04,4449.0,200.1538,200.2009,199.5416,199.7205,4449.0
2021-12-06 15:00:00,212.11,212.19,211.6,211.73,8276.0,199.7865,199.8618,199.3061,199.4285,8276.0
2021-12-06 15:30:00,211.77,211.94,210.79,211.1,28328.0,199.4662,199.6263,198.5431,198.8351,28328.0
2021-12-07 09:30:00,212.52,215.12,212.52,214.51,11019.0,200.1726,202.6216,200.1726,202.047,11019.0
2021-12-07 10:00:00,214.88,215.6,214.17,214.77,8955.0,202.3955,203.0737,201.7268,202.2919,8955.0
2021-12-07 10:30:00,214.68,215.25,214.0,215.22,13812.0,202.2071,202.744,201.5666,202.7158,13812.0
2021-12-07 11:00:00,215.22,215.82,214.98,215.82,6358.0,202.7158,203.2809,202.4897,203.2809,6358.0
2021-12-07 11:30:00,215.52,215.75,214.88,215.3,5246.0,202.9983,203.215,202.3955,202.7911,5246.0
2021-12-07 12:00:00,215.38,215.64,215.15,215.63,3204.0,202.8665,203.1114,202.6498,203.1019,3204.0
2021-12-07 12:30:00,215.77,216.15,215.53,216.12,4666.0,203.2338,203.5917,203.0078,203.5635,4666.0
2021-12-07 13:00:00,216.13,216.24,215.89,216.24,3941.0,203.5729,203.6765,203.3468,203.6765,3941.0
2021-12-07 13:30:00,216.28,216.75,216.28,216.47,4685.0,203.7142,204.1569,203.7142,203.8931,4685.0
2021-12-07 14:00:00,216.32,216.82,215.95,216.22,6238.0,203.7519,204.2228,203.4033,203.6577,6238.0
2021-12-07 14:30:00,216.24,216.43,215.93,216.43,3613.0,203.6765,203.8555,203.3845,203.8555,3613.0
2021-12-07 15:00:00,216.39,216.39,215.76,215.86,6807.0,203.8178,203.8178,203.2244,203.3186,6807.0
2021-12-07 15:30:00,215.85,216.0,214.57,215.36,35947.0,203.3092,203.4504,202.1035,202.8476,35947.0
2021-12-08 09:30:00,215.98,217.09,215.0,216.44,10346.0,203.4316,204.4771,202.5085,203.8649,10346.0
2021-12-08 10:00:00,216.55,216.56,213.91,213.91,8076.0,203.9685,203.9779,201.4819,201.4819,8076.0
2021-12-08 10:30:00,213.84,214.5,213.01,213.16,9145.0,201.4159,202.0376,200.6342,200.7754,9145.0
2021-12-08 11:00:00,213.26,213.91,213.0,213.81,8433.0,200.8696,201.4819,200.6247,201.3877,8433.0
2021-12-08 11:30:00,213.8,214.53,213.36,214.53,5307.0,201.3783,202.0659,200.9638,202.0659,5307.0
2021-12-08 12:00:00,214.53,214.74,214.31,214.74,4207.0,202.0659,202.2636,201.8586,202.2636,4207.0
2021-12-08 12:30:00,214.62,215.35,214.61,215.15,4405.0,202.1506,202.8382,202.1412,202.6498,4405.0
2021-12-08 13:00:00,215.24,215.87,215.17,215.86,2867.0,202.7346,203.328,202.6687,203.3186,2867.0
2021-12-08 13:30:00,215.86,216.37,215.81,215.91,6384.0,203.3186,203.7989,203.2715,203.3657,6384.0
2021-12-08 14:00:00,215.87,215.87,215.32,215.41,4313.0,203.328,203.328,202.81,202.8947,4313.0
2021-12-08 14:30:00,215.28,215.4,214.88,215.16,2609.0,202.7723,202.8853,202.3955,202.6592,2609.0
2021-12-08 15:00:00,215.21,215.6,214.74,215.43,11133.0,202.7063,203.0737,202.2636,202.9136,11133.0
2021-12-08 15:30:00,215.41,216.01,215.35,215.57,35267.0,202.8947,203.4599,202.8382,203.0454,35267.0
2021-12-09 09:30:00,214.5,214.5,212.34,212.96,10160.0,202.0376,202.0376,200.0031,200.5871,10160.0
2021-12-09 10:00:00,213.09,214.15,212.97,213.53,20695.0,200.7095,201.7079,200.5965,201.1239,20695.0
2021-12-09 10:30:00,213.34,214.07,213.34,213.7,10331.0,200.945,201.6326,200.945,201.2841,10331.0
2021-12-09 11:00:00,213.79,214.06,213.52,213.79,12796.0,201.3688,201.6232,201.1145,201.3688,12796.0
2021-12-09 11:30:00,213.82,213.86,213.09,213.5,11954.0,201.3971,201.4348,200.7095,201.0957,11954.0
2021-12-09 12:00:00,213.38,213.84,213.22,213.65,12319.0,200.9827,201.4159,200.832,201.237,12319.0
2021-12-09 12:30:00,213.35,213.98,213.27,213.79,20528.0,200.9544,201.5478,200.8791,201.3688,20528.0
2021-12-09 13:00:00,213.83,213.9,213.17,213.52,13956.0,201.4065,201.4725,200.7849,201.1145,13956.0
2021-12-09 13:30:00,213.49,213.51,212.99,213.24,17447.0,201.0863,201.1051,200.6153,200.8508,17447.0
2021-12-09 14:00:00,213.19,213.31,212.46,212.46,18565.0,200.8037,200.9167,200.1161,200.1161,18565.0
2021-12-09 14:30:00,212.61,212.61,212.13,212.38,11859.0,200.2574,200.2574,199.8053,200.0408,11859.0
2021-12-09 15:00:00,212.43,212.43,211.2,211.43,53525.0,200.0879,200.0879,198.9293,199.146,53525.0
2021-12-09 15:30:00,211.4,211.68,210.69,211.56,124385.0,199.1177,199.3814,198.449,199.2684,124385.0
2021-12-10 09:30:00,213.69,213.98,212.26,212.63,9065.0,201.2747,201.5478,199.9277,200.2762,9065.0
2021-12-10 10:00:00,212.86,212.86,211.85,212.76,8274.0,200.4929,200.4929,199.5416,200.3987,8274.0
2021-12-10 10:30:00,212.77,212.97,211.48,211.52,8208.0,200.4081,200.5965,199.1931,199.2307,8208.0
2021-12-10 11:00:00,211.67,211.83,210.18,211.31,10140.0,199.372,199.5227,197.9686,199.0329,10140.0
2021-12-10 11:30:00,211.2,212.03,211.08,211.79,7648.0,198.9293,199.7111,198.8163,199.485,7648.0
2021-12-10 12:00:00,211.94,212.29,211.57,211.94,8527.0,199.6263,199.956,199.2778,199.6263,8527.0
2021-12-10 12:30:00,211.76,211.83,211.27,211.74,6095.0,199.4568,199.5227,198.9953,199.4379,6095.0
2021-12-10 13:00:00,211.75,212.16,211.75,211.89,4587.0,199.4474,199.8335,199.4474,199.5792,4587.0
2021-12-10 13:30:00,211.95,212.0,211.45,211.51,5817.0,199.6357,199.6828,199.1648,199.2213,5817.0
2021-12-10 14:00:00,211.69,211.9,211.01,211.01,7382.0,199.3909,199.5887,198.7504,198.7504,7382.0
2021-12-10 14:30:00,211.32,211.34,210.07,210.11,28954.0,199.0424,199.0612,197.865,197.9027,28954.0
2021-12-10 15:00:00,210.23,211.47,210.11,211.46,7991.0,198.0157,199.1836,197.9027,199.1742,7991.0
2021-12-10 15:30:00,211.69,212.66,211.46,212.66,31322.0,199.3909,200.3045,199.1742,200.3045,31322.0
2021-12-13 09:30:00,212.46,212.97,210.5,211.4,10587.0,200.1161,200.5965,198.27,199.1177,10587.0
2021-12-13 10:00:00,211.19,212.33,210.97,212.28,10303.0,198.9199,199.9937,198.7127,199.9466,10303.0
2021-12-13 10:30:00,212.26,212.47,210.31,210.53,13443.0,199.9277,200.1255,198.091,198.2982,13443.0
2021-12-13 11:00:00,210.22,210.44,209.59,210.28,7642.0,198.0063,198.2135,197.4129,198.0628,7642.0
2021-12-13 11:30:00,210.36,210.67,209.81,210.63,9432.0,198.1381,198.4301,197.6201,198.3924,9432.0
2021-12-13 12:00:00,210.43,211.25,210.43,210.85,3817.0,198.2041,198.9764,198.2041,198.5997,3817.0
2021-12-13 12:30:00,210.83,210.9,210.0,210.11,7904.0,198.5808,198.6468,197.799,197.9027,7904.0
2021-12-13 13:00:00,210.12,210.35,209.88,209.96,4157.0,197.9121,198.1287,197.686,197.7614,4157.0
2021-12-13 13:30:00,209.88,210.33,209.88,210.33,6682.0,197.686,198.1099,197.686,198.1099,6682.0
2021-12-13 14:00:00,210.19,210.67,209.76,210.42,7215.0,197.978,198.4301,197.573,198.1946,7215.0
2021-12-13 14:30:00,210.38,210.46,210.21,210.43,4598.0,198.157,198.2323,197.9968,198.2041,4598.0
2021-12-13 15:00:00,210.51,211.31,210.5,210.96,8056.0,198.2794,199.0329,198.27,198.7033,8056.0
2021-12-13 15:30:00,210.95,211.98,210.31,210.67,39723.0,198.6938,199.664,198.091,198.4301,39723.0
2021-12-14 09:30:00,210.09,212.45,208.68,212.11,21924.0,197.8838,200.1067,196.5557,199.7865,21924.0
2021-12-14 10:00:00,212.24,212.24,210.75,211.38,31292.0,199.9089,199.9089,198.5055,199.0989,31292.0
2021-12-14 10:30:00,211.4,211.47,209.37,209.39,19582.0,199.1177,199.1836,197.2056,197.2245,19582.0
2021-12-14 11:00:00,209.34,210.68,209.07,210.66,10215.0,197.1774,198.4395,196.9231,198.4207,10215.0
2021-12-14 11:30:00,210.52,210.6,209.67,209.84,10556.0,198.2888,198.3642,197.4882,197.6483,10556.0
2021-12-14 12:00:00,209.81,210.04,209.2,209.99,7131.0,197.6201,197.8367,197.0455,197.7896,7131.0
2021-12-14 12:30:00,210.17,210.38,209.35,209.43,7008.0,197.9592,198.157,197.1868,197.2622,7008.0
2021-12-14 13:00:00,209.52,209.52,208.34,208.51,11261.0,197.3469,197.3469,196.2355,196.3956,11261.0
2021-12-14 13:30:00,208.52,209.03,208.32,208.89,17831.0,196.405,196.8854,196.2166,196.7535,17831.0
2021-12-14 14:00:00,208.99,209.57,208.86,209.02,11591.0,196.8477,197.394,196.7253,196.876,11591.0
2021-12-14 14:30:00,209.03,209.55,208.94,209.36,14745.0,196.8854,197.3752,196.8006,197.1962,14745.0
2021-12-14 15:00:00,209.33,209.46,208.83,209.22,8464.0,197.168,197.2904,196.697,197.0644,8464.0
2021-12-14 15:30:00,209.21,209.41,207.95,208.27,56841.0,197.0549,197.2433,195.8681,196.1696,56841.0
2021-12-15 09:30:00,209.85,210.35,207.42,207.63,10386.0,197.6578,198.1287,195.3689,195.5667,10386.0
2021-12-15 10:00:00,207.71,209.39,207.7,208.8,41566.0,195.6421,197.2245,195.6327,196.6688,41566.0
2021-12-15 10:30:00,209.0,209.25,208.54,208.59,3921.0,196.8571,197.0926,196.4239,196.471,3921.0
2021-12-15 11:00:00,208.64,208.83,207.76,208.13,3697.0,196.5181,196.697,195.6892,196.0377,3697.0
2021-12-15 11:30:00,207.78,207.98,207.39,207.52,5938.0,195.708,195.8964,195.3407,195.4631,5938.0
2021-12-15 12:00:00,207.78,207.9,207.34,207.72,5837.0,195.708,195.8211,195.2936,195.6515,5837.0
2021-12-15 12:30:00,207.83,207.84,207.38,207.78,5828.0,195.7551,195.7645,195.3313,195.708,5828.0
2021-12-15 13:00:00,207.7,207.9,207.47,207.5,13263.0,195.6327,195.8211,195.416,195.4443,13263.0
2021-12-15 13:30:00,207.42,207.46,207.12,207.34,13569.0,195.3689,195.4066,195.0864,195.2936,13569.0
2021-12-15 14:00:00,207.11,208.93,206.88,207.97,20353.0,195.077,196.7912,194.8603,195.887,20353.0
2021-12-15 14:30:00,208.05,208.93,207.99,208.55,11224.0,195.9623,196.7912,195.9058,196.4333,11224.0
2021-12-15 15:00:00,208.67,210.42,208.4,210.42,13517.0,196.5463,198.1946,196.292,198.1946,13517.0
2021-12-15 15:30:00,210.35,211.19,210.01,210.88,53576.0,198.1287,198.9199,197.8085,198.6279,53576.0
2021-12-16 09:30:00,212.51,212.51,206.83,212.23,90708.0,200.1632,200.1632,194.8132,199.8995,90708.0
2021-12-16 10:00:00,212.25,213.3,211.71,212.94,7667.0,199.9183,200.9073,199.4097,200.5682,7667.0
2021-12-16 10:30:00,212.91,213.37,212.29,213.37,7618.0,200.54,200.9732,199.956,200.9732,7618.0
2021-12-16 11:00:00,213.45,213.46,212.22,212.94,7557.0,201.0486,201.058,199.8901,200.5682,7557.0
2021-12-16 11:30:00,213.08,213.11,212.41,212.68,9562.0,200.7001,200.7284,200.069,200.3233,9562.0
2021-12-16 12:00:00,212.81,213.16,212.25,212.77,11206.0,200.4458,200.7754,199.9183,200.4081,11206.0
2021-12-16 12:30:00,212.83,212.85,211.66,212.08,4379.0,200.4646,200.4835,199.3626,199.7582,4379.0
2021-12-16 13:00:00,212.2,212.79,212.2,212.68,2841.0,199.8712,200.4269,199.8712,200.3233,2841.0
2021-12-16 13:30:00,212.7,212.71,212.29,212.41,2944.0,200.3422,200.3516,199.956,200.069,2944.0
2021-12-16 14:00:00,212.21,212.56,211.81,211.85,2739.0,199.8806,200.2103,199.5039,199.5416,2739.0
2021-12-16 14:30:00,211.72,212.01,210.2,210.67,5038.0,199.4191,199.6923,197.9874,198.4301,5038.0
2021-12-16 15:00:00,210.64,211.58,210.28,211.58,5724.0,198.4019,199.2872,198.0628,199.2872,5724.0
2021-12-16 15:30:00,211.73,211.95,210.69,210.87,44435.0,199.4285,199.6357,198.449,198.6185,44435.0
2021-12-17 09:30:00,210.24,210.71,206.36,206.75,101646.0,198.0251,198.4678,194.3705,194.7379,101646.0
2021-12-17 10:00:00,206.84,207.11,205.85,206.51,6458.0,194.8226,195.077,193.8902,194.5118,6458.0
2021-12-17 10:30:00,206.34,209.6,206.15,208.96,12052.0,194.3517,197.4223,194.1727,196.8195,12052.0
2021-12-17 11:00:00,209.08,210.12,208.92,209.7,9400.0,196.9325,197.9121,196.7818,197.5165,9400.0
2021-12-17 11:30:00,209.65,209.66,207.22,207.88,7807.0,197.4694,197.4788,195.1806,195.8022,7807.0
2021-12-17 12:00:00,207.55,208.81,207.22,208.69,6395.0,195.4914,196.6782,195.1806,196.5652,6395.0
2021-12-17 12:30:00,208.96,209.47,208.67,208.91,24006.0,196.8195,197.2998,196.5463,196.7724,24006.0
2021-12-17 13:00:00,208.73,209.12,208.34,208.91,14505.0,196.6028,196.9702,196.2355,196.7724,14505.0
2021-12-17 13:30:00,208.91,209.62,208.82,209.53,8182.0,196.7724,197.4411,196.6876,197.3563,8182.0
2021-12-17 14:00:00,209.53,209.6,208.12,208.36,24477.0,197.3563,197.4223,196.0283,196.2543,24477.0
2021-12-17 14:30:00,208.52,208.63,207.9,208.19,4629.0,196.405,196.5086,195.8211,196.0942,4629.0
2021-12-17 15:00:00,208.21,208.55,207.86,208.0,12840.0,196.113,196.4333,195.7834,195.9152,12840.0
2021-12-17 15:30:00,208.18,208.39,206.71,206.96,86306.0,196.0848,196.2826,194.7002,194.9357,86306.0
2021-12-20 09:30:00,203.73,204.04,199.21,199.92,37825.0,191.8933,192.1853,187.6359,188.3047,37825.0
2021-12-20 10:00:00,200.15,200.29,197.13,197.14,19137.0,188.5213,188.6532,185.6768,185.6862,19137.0
2021-12-20 10:30:00,197.16,197.64,195.66,196.85,40388.0,185.705,186.1572,184.2922,185.4131,40388.0
2021-12-20 11:00:00,196.59,198.99,196.42,198.61,16344.0,185.1682,187.4287,185.008,187.0708,16344.0
2021-12-20 11:30:00,198.49,198.94,198.09,198.78,13912.0,186.9578,187.3816,186.581,187.2309,13912.0
2021-12-20 12:00:00,198.81,199.15,197.98,199.15,26220.0,187.2592,187.5794,186.4774,187.5794,26220.0
2021-12-20 12:30:00,199.0,199.44,198.37,199.02,7132.0,187.4381,187.8526,186.8447,187.457,7132.0
2021-12-20 13:00:00,198.9,199.58,198.8,199.58,6475.0,187.3439,187.9844,187.2498,187.9844,6475.0
2021-12-20 13:30:00,199.61,200.89,199.02,200.5,19937.0,188.0127,189.2183,187.457,188.851,19937.0
2021-12-20 14:00:00,200.65,201.38,200.35,201.27,12243.0,188.9923,189.6799,188.7097,189.5763,12243.0
2021-12-20 14:30:00,201.36,201.36,200.48,200.55,8348.0,189.661,189.661,188.8322,188.8981,8348.0
2021-12-20 15:00:00,200.53,201.89,200.53,201.89,16982.0,188.8792,190.1602,188.8792,190.1602,16982.0
2021-12-20 15:30:00,201.86,203.2,201.33,202.39,54541.0,190.132,191.3941,189.6328,190.6312,54541.0
2021-12-21 09:30:00,205.08,206.75,204.05,205.85,8602.0,193.1649,194.7379,192.1947,193.8902,8602.0
2021-12-21 10:00:00,206.16,206.96,205.77,205.94,8422.0,194.1821,194.9357,193.8148,193.9749,8422.0
2021-12-21 10:30:00,205.99,206.35,205.23,205.85,6899.0,194.022,194.3611,193.3062,193.8902,6899.0
2021-12-21 11:00:00,205.83,206.22,205.64,205.79,10821.0,193.8713,194.2387,193.6924,193.8336,10821.0
2021-12-21 11:30:00,206.01,207.46,206.01,207.23,5921.0,194.0409,195.4066,194.0409,195.19,5921.0
2021-12-21 12:00:00,207.32,207.89,207.25,207.32,6341.0,195.2747,195.8116,195.2088,195.2747,6341.0
2021-12-21 12:30:00,207.68,207.94,207.38,207.91,11611.0,195.6138,195.8587,195.3313,195.8305,11611.0
2021-12-21 13:00:00,207.88,207.88,207.23,207.41,2578.0,195.8022,195.8022,195.19,195.3595,2578.0
2021-12-21 13:30:00,207.4,207.84,207.19,207.62,2741.0,195.3501,195.7645,195.1523,195.5573,2741.0
2021-12-21 14:00:00,207.52,207.55,207.23,207.33,6344.0,195.4631,195.4914,195.19,195.2842,6344.0
2021-12-21 14:30:00,207.43,207.55,207.04,207.33,6501.0,195.3784,195.4914,195.011,195.2842,6501.0
2021-12-21 15:00:00,207.47,208.18,207.4,207.96,7803.0,195.416,196.0848,195.3501,195.8776,7803.0
2021-12-21 15:30:00,207.8,208.41,207.26,208.29,45948.0,195.7269,196.3014,195.2182,196.1884,45948.0
2021-12-22 09:30:00,207.46,208.83,207.46,207.54,5704.0,195.4066,196.697,195.4066,195.482,5704.0
2021-12-22 10:00:00,208.16,208.92,208.16,208.84,10493.0,196.0659,196.7818,196.0659,196.7064,10493.0
2021-12-22 10:30:00,208.74,208.74,207.64,207.65,6024.0,196.6122,196.6122,195.5762,195.5856,6024.0
2021-12-22 11:00:00,207.75,207.84,207.12,207.45,25245.0,195.6798,195.7645,195.0864,195.3972,25245.0
2021-12-22 11:30:00,207.45,208.15,207.41,208.04,5954.0,195.3972,196.0565,195.3595,195.9529,5954.0
2021-12-22 12:00:00,207.98,208.28,207.27,208.22,31982.0,195.8964,196.179,195.2277,196.1225,31982.0
2021-12-22 12:30:00,208.19,208.49,208.02,208.34,2291.0,196.0942,196.3768,195.9341,196.2355,2291.0
2021-12-22 13:00:00,208.28,208.28,207.72,207.98,8948.0,196.179,196.179,195.6515,195.8964,8948.0
2021-12-22 13:30:00,207.93,208.04,207.71,207.72,4052.0,195.8493,195.9529,195.6421,195.6515,4052.0
2021-12-22 14:00:00,207.52,207.71,207.1,207.1,3469.0,195.4631,195.6421,195.0675,195.0675,3469.0
2021-12-22 14:30:00,207.2,207.51,206.78,207.51,8827.0,195.1617,195.4537,194.7661,195.4537,8827.0
2021-12-22 15:00:00,207.53,207.87,207.26,207.74,20619.0,195.4725,195.7928,195.2182,195.6703,20619.0
2021-12-22 15:30:00,207.65,207.77,206.89,207.14,55925.0,195.5856,195.6986,194.8697,195.1052,55925.0
2021-12-23 09:30:00,207.73,210.15,207.58,209.74,17039.0,195.6609,197.9403,195.5196,197.5541,17039.0
2021-12-23 10:00:00,209.76,210.34,209.32,209.34,10814.0,197.573,198.1193,197.1585,197.1774,10814.0
2021-12-23 10:30:00,209.37,209.92,208.88,209.73,5118.0,197.2056,197.7237,196.7441,197.5447,5118.0
2021-12-23 11:00:00,209.67,209.67,208.92,208.92,3526.0,197.4882,197.4882,196.7818,196.7818,3526.0
2021-12-23 11:30:00,208.85,209.15,208.72,209.0,4198.0,196.7159,196.9984,196.5934,196.8571,4198.0
2021-12-23 12:00:00,209.07,209.14,208.62,208.89,2410.0,196.9231,196.989,196.4992,196.7535,2410.0
2021-12-23 12:30:00,208.87,208.87,208.48,208.58,3028.0,196.7347,196.7347,196.3674,196.4615,3028.0
2021-12-23 13:00:00,208.48,208.78,208.44,208.59,3680.0,196.3674,196.6499,196.3297,196.471,3680.0
2021-12-23 13:30:00,208.56,208.83,208.5,208.72,4005.0,196.4427,196.697,196.3862,196.5934,4005.0
2021-12-23 14:00:00,208.81,208.94,208.69,208.92,10188.0,196.6782,196.8006,196.5652,196.7818,10188.0
2021-12-23 14:30:00,208.92,208.92,208.68,208.72,5044.0,196.7818,196.7818,196.5557,196.5934,5044.0
2021-12-23 15:00:00,208.6,208.82,208.43,208.57,5650.0,196.4804,196.6876,196.3203,196.4521,5650.0
2021-12-23 15:30:00,208.58,209.3,208.36,208.48,43806.0,196.4615,197.1397,196.2543,196.3674,43806.0
2021-12-27 09:30:00,209.27,210.59,208.75,209.06,13209.0,197.1115,198.3548,196.6217,196.9137,13209.0
2021-12-27 10:00:00,208.95,210.04,208.78,210.04,9166.0,196.81,197.8367,196.6499,197.8367,9166.0
2021-12-27 10:30:00,210.53,210.53,209.69,210.19,5100.0,198.2982,198.2982,197.5071,197.978,5100.0
2021-12-27 11:00:00,210.46,210.7,210.24,210.55,6377.0,198.2323,198.4584,198.0251,198.3171,6377.0
2021-12-27 11:30:00,210.48,210.82,210.43,210.81,5109.0,198.2512,198.5714,198.2041,198.562,5109.0
2021-12-27 12:00:00,210.75,211.06,210.61,210.78,3485.0,198.5055,198.7975,198.3736,198.5337,3485.0
2021-12-27 12:30:00,210.8,211.38,210.79,211.16,4046.0,198.5526,199.0989,198.5431,198.8916,4046.0
2021-12-27 13:00:00,211.18,211.2,210.97,211.09,3860.0,198.9105,198.9293,198.7127,198.8257,3860.0
2021-12-27 13:30:00,211.12,211.12,210.86,210.92,1620.0,198.854,198.854,198.6091,198.6656,1620.0
2021-12-27 14:00:00,210.85,211.6,210.82,211.59,5272.0,198.5997,199.3061,198.5714,199.2967,5272.0
2021-12-27 14:30:00,211.62,211.62,210.95,211.17,4397.0,199.3249,199.3249,198.6938,198.9011,4397.0
2021-12-27 15:00:00,211.13,211.47,210.94,211.47,4070.0,198.8634,199.1836,198.6844,199.1836,4070.0
2021-12-27 15:30:00,211.51,212.57,211.5,212.5,23064.0,199.2213,200.2197,199.2119,200.1538,23064.0
2021-12-28 09:30:00,212.42,214.84,212.42,214.44,7508.0,200.0784,202.3578,200.0784,201.9811,7508.0
2021-12-28 10:00:00,214.42,214.53,213.33,214.09,8868.0,201.9622,202.0659,200.9356,201.6514,8868.0
2021-12-28 10:30:00,214.33,214.33,213.74,213.93,5707.0,201.8775,201.8775,201.3217,201.5007,5707.0
2021-12-28 11:00:00,213.96,214.62,213.96,214.62,3023.0,201.529,202.1506,201.529,202.1506,3023.0
2021-12-28 11:30:00,214.74,215.44,214.57,215.2,5015.0,202.2636,202.923,202.1035,202.6969,5015.0
2021-12-28 12:00:00,215.25,215.34,214.77,214.77,2878.0,202.744,202.8288,202.2919,202.2919,2878.0
2021-12-28 12:30:00,214.73,215.22,214.41,214.81,3416.0,202.2542,202.7158,201.9528,202.3296,3416.0
2021-12-28 13:00:00,215.02,215.59,215.01,215.37,3929.0,202.5274,203.0643,202.518,202.857,3929.0
2021-12-28 13:30:00,215.57,216.03,215.1,216.03,3400.0,203.0454,203.4787,202.6027,203.4787,3400.0
2021-12-28 14:00:00,215.78,215.88,214.82,214.9,5746.0,203.2432,203.3374,202.339,202.4144,5746.0
2021-12-28 14:30:00,214.91,215.33,214.91,215.16,5629.0,202.4238,202.8194,202.4238,202.6592,5629.0
2021-12-28 15:00:00,215.01,215.24,214.89,214.95,7051.0,202.518,202.7346,202.4049,202.4614,7051.0
2021-12-28 15:30:00,214.94,215.19,214.55,214.89,18378.0,202.452,202.6875,202.0847,202.4049,18378.0
2021-12-29 09:30:00,214.61,217.31,214.42,216.72,15041.0,202.1412,204.6843,201.9622,204.1286,15041.0
2021-12-29 10:00:00,216.7,216.99,215.59,216.47,7754.0,204.1098,204.3829,203.0643,203.8931,7754.0
2021-12-29 10:30:00,216.5,217.12,216.5,217.0,5589.0,203.9214,204.5054,203.9214,204.3923,5589.0
2021-12-29 11:00:00,217.06,217.42,216.88,217.3,5660.0,204.4489,204.7879,204.2793,204.6749,5660.0
2021-12-29 11:30:00,217.23,217.32,216.98,217.31,9395.0,204.609,204.6938,204.3735,204.6843,9395.0
2021-12-29 12:00:00,217.23,217.41,216.82,216.96,2985.0,204.609,204.7785,204.2228,204.3547,2985.0
2021-12-29 12:30:00,216.96,217.45,216.96,217.45,5683.0,204.3547,204.8162,204.3547,204.8162,5683.0
2021-12-29 13:00:00,217.48,217.83,217.39,217.46,7708.0,204.8445,205.1741,204.7597,204.8256,7708.0
2021-12-29 13:30:00,217.46,218.01,217.41,217.55,9140.0,204.8256,205.3437,204.7785,204.9104,9140.0
2021-12-29 14:00:00,217.47,217.66,216.99,217.22,6036.0,204.835,205.014,204.3829,204.5996,6036.0
2021-12-29 14:30:00,217.09,217.51,217.09,217.21,12974.0,204.4771,204.8727,204.4771,204.5901,12974.0
2021-12-29 15:00:00,217.21,218.01,217.2,217.94,14399.0,204.5901,205.3437,204.5807,205.2777,14399.0
2021-12-29 15:30:00,217.94,218.22,217.09,217.1,81219.0,205.2777,205.5415,204.4771,204.4865,81219.0
2021-12-30 09:30:00,218.34,219.42,217.61,218.01,9320.0,205.6545,206.6717,204.9669,205.3437,9320.0
2021-12-30 10:00:00,217.86,217.86,216.91,216.92,2228.0,205.2024,205.2024,204.3076,204.317,2228.0
2021-12-30 10:30:00,216.75,216.79,216.1,216.19,4845.0,204.1569,204.1945,203.5446,203.6294,4845.0
2021-12-30 11:00:00,216.09,216.1,215.28,215.37,3217.0,203.5352,203.5446,202.7723,202.857,3217.0
2021-12-30 11:30:00,215.18,215.73,215.1,215.73,5084.0,202.6781,203.1961,202.6027,203.1961,5084.0
2021-12-30 12:00:00,215.59,215.74,215.56,215.63,2101.0,203.0643,203.2055,203.036,203.1019,2101.0
2021-12-30 12:30:00,215.61,216.17,215.53,216.14,3901.0,203.0831,203.6106,203.0078,203.5823,3901.0
2021-12-30 13:00:00,216.33,216.55,216.07,216.11,5730.0,203.7613,203.9685,203.5164,203.5541,5730.0
2021-12-30 13:30:00,216.19,217.4,216.15,216.73,13344.0,203.6294,204.7691,203.5917,204.138,13344.0
2021-12-30 14:00:00,216.64,217.1,216.57,217.09,2700.0,204.0533,204.4865,203.9873,204.4771,2700.0
2021-12-30 14:30:00,216.93,217.07,216.49,216.66,3831.0,204.3264,204.4583,203.912,204.0721,3831.0
2021-12-30 15:00:00,216.54,216.69,216.26,216.35,4329.0,203.9591,204.1004,203.6953,203.7801,4329.0
2021-12-30 15:30:00,216.26,216.44,215.0,215.32,27530.0,203.6953,203.8649,202.5085,202.81,27530.0
2021-12-31 09:30:00,214.42,215.72,214.42,215.51,4401.0,201.9622,203.1867,201.9622,202.9889,4401.0
2021-12-31 10:00:00,215.63,216.32,215.21,215.84,4297.0,203.1019,203.7519,202.7063,203.2997,4297.0
2021-12-31 10:30:00,215.45,216.23,215.45,216.13,2170.0,202.9324,203.6671,202.9324,203.5729,2170.0
2021-12-31 11:00:00,216.16,216.77,216.14,216.47,3367.0,203.6011,204.1757,203.5823,203.8931,3367.0
2021-12-31 11:30:00,216.23,216.41,216.0,216.0,1649.0,203.6671,203.8366,203.4504,203.4504,1649.0
2021-12-31 12:00:00,215.84,216.09,215.77,216.09,3658.0,203.2997,203.5352,203.2338,203.5352,3658.0
2021-12-31 12:30:00,216.06,217.02,216.05,216.98,5180.0,203.507,204.4112,203.4975,204.3735,5180.0
2021-12-31 13:00:00,217.01,217.02,216.87,217.0,1600.0,204.4018,204.4112,204.2699,204.3923,1600.0
2021-12-31 13:30:00,217.08,217.24,216.93,217.23,3152.0,204.4677,204.6184,204.3264,204.609,3152.0
2021-12-31 14:00:00,217.25,217.55,216.62,216.65,4202.0,204.6278,204.9104,204.0344,204.0627,4202.0
2021-12-31 14:30:00,216.77,216.98,216.66,216.82,2641.0,204.1757,204.3735,204.0721,204.2228,2641.0
2021-12-31 15:00:00,216.94,217.06,216.64,216.88,5016.0,204.3358,204.4489,204.0533,204.2793,5016.0
2021-12-31 15:30:00,216.81,217.54,216.47,216.68,29513.0,204.2134,204.901,203.8931,204.0909,29513.0
2022-01-03 09:30:00,216.81,217.21,215.22,215.62,14180.0,204.2134,204.5901,202.7158,203.0925,14180.0
2022-01-03 10:00:00,215.82,215.97,214.89,215.01,12801.0,203.2809,203.4222,202.4049,202.518,12801.0
2022-01-03 10:30:00,214.82,214.82,212.8,212.8,18973.0,202.339,202.339,200.4364,200.4364,18973.0
2022-01-03 11:00:00,212.49,212.87,211.72,212.49,7320.0,200.1444,200.5023,199.4191,200.1444,7320.0
2022-01-03 11:30:00,212.56,213.44,212.06,213.14,8506.0,200.2103,201.0392,199.7394,200.7566,8506.0
2022-01-03 12:00:00,213.21,213.4,212.69,213.25,4917.0,200.8225,201.0015,200.3328,200.8602,4917.0
2022-01-03 12:30:00,213.18,213.18,211.75,211.84,5539.0,200.7943,200.7943,199.4474,199.5321,5539.0
2022-01-03 13:00:00,212.02,213.29,212.0,212.7,11729.0,199.7017,200.8979,199.6828,200.3422,11729.0
2022-01-03 13:30:00,212.65,213.04,212.29,212.95,4917.0,200.2951,200.6624,199.956,200.5776,4917.0
2022-01-03 14:00:00,213.0,213.56,212.51,212.61,9484.0,200.6247,201.1522,200.1632,200.2574,9484.0
2022-01-03 14:30:00,212.56,212.64,212.07,212.1,8944.0,200.2103,200.2857,199.7488,199.777,8944.0
2022-01-03 15:00:00,212.21,212.22,211.2,211.58,15808.0,199.8806,199.8901,198.9293,199.2872,15808.0
2022-01-03 15:30:00,211.68,211.97,210.34,210.78,70153.0,199.3814,199.6546,198.1193,198.5337,70153.0
2022-01-04 09:30:00,212.6,215.97,212.26,215.72,27322.0,200.248,203.4222,199.9277,203.1867,27322.0
2022-01-04 10:00:00,215.35,216.6,214.98,216.6,32189.0,202.8382,204.0156,202.4897,204.0156,32189.0
2022-01-04 10:30:00,216.93,217.32,215.78,216.39,10208.0,204.3264,204.6938,203.2432,203.8178,10208.0
2022-01-04 11:00:00,216.27,217.21,216.0,216.64,9947.0,203.7048,204.5901,203.4504,204.0533,9947.0
2022-01-04 11:30:00,216.64,217.47,216.49,217.47,10422.0,204.0533,204.835,203.912,204.835,10422.0
2022-01-04 12:00:00,217.24,217.83,217.01,217.09,6905.0,204.6184,205.1741,204.4018,204.4771,6905.0
2022-01-04 12:30:00,217.07,217.37,216.81,217.22,9885.0,204.4583,204.7408,204.2134,204.5996,9885.0
2022-01-04 13:00:00,217.12,217.31,216.83,217.01,4328.0,204.5054,204.6843,204.2322,204.4018,4328.0
2022-01-04 13:30:00,216.79,216.79,216.23,216.36,11049.0,204.1945,204.1945,203.6671,203.7895,11049.0
2022-01-04 14:00:00,216.32,217.08,216.21,216.21,8484.0,203.7519,204.4677,203.6482,203.6482,8484.0
2022-01-04 14:30:00,216.27,216.92,216.25,216.71,8667.0,203.7048,204.317,203.6859,204.1192,8667.0
2022-01-04 15:00:00,216.72,217.03,216.32,216.32,11108.0,204.1286,204.4206,203.7519,203.7519,11108.0
2022-01-04 15:30:00,216.37,216.58,215.25,215.92,48784.0,203.7989,203.9967,202.744,203.3751,48784.0
2022-01-05 09:30:00,217.26,218.62,216.28,217.36,15755.0,204.6372,205.9182,203.7142,204.7314,15755.0
2022-01-05 10:00:00,217.4,217.62,216.5,217.42,8108.0,204.7691,204.9763,203.9214,204.7879,8108.0
2022-01-05 10:30:00,217.59,218.87,217.46,218.6,6711.0,204.9481,206.1537,204.8256,205.8994,6711.0
2022-01-05 11:00:00,218.19,219.04,218.02,219.01,6103.0,205.5132,206.3138,205.3531,206.2856,6103.0
2022-01-05 11:30:00,218.71,218.97,218.43,218.86,7473.0,206.003,206.2479,205.7393,206.1443,7473.0
2022-01-05 12:00:00,218.96,219.33,218.32,219.33,6690.0,206.2385,206.587,205.6357,206.587,6690.0
2022-01-05 12:30:00,219.2,219.2,218.64,218.92,5835.0,206.4645,206.4645,205.9371,206.2008,5835.0
2022-01-05 13:00:00,218.92,218.92,218.16,218.18,3943.0,206.2008,206.2008,205.4849,205.5038,3943.0
2022-01-05 13:30:00,218.27,218.92,218.07,218.92,5441.0,205.5886,206.2008,205.4002,206.2008,5441.0
2022-01-05 14:00:00,218.89,218.89,217.52,217.66,7857.0,206.1725,206.1725,204.8821,205.014,7857.0
2022-01-05 14:30:00,217.52,217.52,215.85,216.42,7352.0,204.8821,204.8821,203.3092,203.846,7352.0
2022-01-05 15:00:00,216.23,216.61,215.4,215.61,15384.0,203.6671,204.025,202.8853,203.0831,15384.0
2022-01-05 15:30:00,215.61,215.84,213.9,214.0,40442.0,203.0831,203.2997,201.4725,201.5666,40442.0
2022-01-06 09:30:00,213.17,215.45,211.51,212.37,19403.0,200.7849,202.9324,199.2213,200.0313,19403.0
2022-01-06 10:00:00,212.27,213.4,211.81,212.1,25961.0,199.9372,201.0015,199.5039,199.777,25961.0
2022-01-06 10:30:00,212.44,214.35,212.44,213.43,9424.0,200.0973,201.8963,200.0973,201.0298,9424.0
2022-01-06 11:00:00,213.64,213.86,212.99,213.25,16640.0,201.2276,201.4348,200.6153,200.8602,16640.0
2022-01-06 11:30:00,213.61,215.61,213.46,215.22,18799.0,201.1993,203.0831,201.058,202.7158,18799.0
2022-01-06 12:00:00,215.12,215.73,214.71,215.6,4409.0,202.6216,203.1961,202.2354,203.0737,4409.0
2022-01-06 12:30:00,215.61,215.68,215.13,215.13,4406.0,203.0831,203.149,202.631,202.631,4406.0
2022-01-06 13:00:00,215.04,215.3,214.36,214.69,6127.0,202.5462,202.7911,201.9057,202.2166,6127.0
2022-01-06 13:30:00,214.52,214.79,214.03,214.79,2503.0,202.0564,202.3107,201.5949,202.3107,2503.0
2022-01-06 14:00:00,214.55,215.18,214.2,214.97,11608.0,202.0847,202.6781,201.755,202.4803,11608.0
2022-01-06 14:30:00,215.11,215.11,214.58,214.88,6309.0,202.6122,202.6122,202.1129,202.3955,6309.0
2022-01-06 15:00:00,214.86,214.89,213.83,214.85,14959.0,202.3767,202.4049,201.4065,202.3673,14959.0
2022-01-06 15:30:00,214.88,215.05,213.54,214.01,56173.0,202.3955,202.5556,201.1334,201.5761,56173.0
2022-01-07 09:30:00,214.35,215.86,213.01,215.31,27498.0,201.8963,203.3186,200.6342,202.8005,27498.0
2022-01-07 10:00:00,215.7,215.7,214.93,214.93,3133.0,203.1679,203.1679,202.4426,202.4426,3133.0
2022-01-07 10:30:00,214.98,215.72,214.1,214.1,4436.0,202.4897,203.1867,201.6608,201.6608,4436.0
2022-01-07 11:00:00,214.11,214.67,213.14,214.05,10260.0,201.6703,202.1977,200.7566,201.6137,10260.0
2022-01-07 11:30:00,213.88,214.81,213.69,214.81,2517.0,201.4536,202.3296,201.2747,202.3296,2517.0
2022-01-07 12:00:00,214.49,214.65,213.79,214.09,3890.0,202.0282,202.1789,201.3688,201.6514,3890.0
2022-01-07 12:30:00,213.83,214.06,213.58,213.82,3263.0,201.4065,201.6232,201.171,201.3971,3263.0
2022-01-07 13:00:00,213.89,214.02,213.3,213.33,3801.0,201.463,201.5855,200.9073,200.9356,3801.0
2022-01-07 13:30:00,213.31,214.31,213.31,214.19,2887.0,200.9167,201.8586,200.9167,201.7456,2887.0
2022-01-07 14:00:00,214.03,214.82,213.98,214.48,9123.0,201.5949,202.339,201.5478,202.0188,9123.0
2022-01-07 14:30:00,214.59,214.59,214.06,214.26,1592.0,202.1224,202.1224,201.6232,201.8115,1592.0
2022-01-07 15:00:00,213.9,214.1,213.55,213.63,4892.0,201.4725,201.6608,201.1428,201.2181,4892.0
2022-01-07 15:30:00,213.83,214.08,213.16,213.29,31676.0,201.4065,201.642,200.7754,200.8979,31676.0
2022-01-10 09:30:00,210.63,211.32,208.13,209.21,13692.0,198.3924,199.0424,196.0377,197.0549,13692.0
2022-01-10 10:00:00,208.79,209.0,206.69,207.19,20625.0,196.6593,196.8571,194.6814,195.1523,20625.0
2022-01-10 10:30:00,207.22,208.53,206.43,208.3,27743.0,195.1806,196.4144,194.4365,196.1978,27743.0
2022-01-10 11:00:00,208.28,208.28,206.52,206.64,34336.0,196.179,196.179,194.5212,194.6343,34336.0
2022-01-10 11:30:00,206.77,207.55,205.51,207.28,29531.0,194.7567,195.4914,193.5699,195.2371,29531.0
2022-01-10 12:00:00,207.45,207.74,206.9,207.55,3034.0,195.3972,195.6703,194.8792,195.4914,3034.0
2022-01-10 12:30:00,207.32,208.08,206.82,207.69,7725.0,195.2747,195.9906,194.8038,195.6233,7725.0
2022-01-10 13:00:00,207.5,208.07,207.3,207.59,14809.0,195.4443,195.9812,195.2559,195.5291,14809.0
2022-01-10 13:30:00,207.54,208.73,206.86,208.44,10487.0,195.482,196.6028,194.8415,196.3297,10487.0
2022-01-10 14:00:00,208.34,209.19,208.34,208.67,19431.0,196.2355,197.0361,196.2355,196.5463,19431.0
2022-01-10 14:30:00,208.5,208.73,207.65,208.27,17690.0,196.3862,196.6028,195.5856,196.1696,17690.0
2022-01-10 15:00:00,208.4,208.4,206.92,207.14,23791.0,196.292,196.292,194.898,195.1052,23791.0
2022-01-10 15:30:00,207.13,207.91,206.72,207.45,135536.0,195.0958,195.8305,194.7096,195.3972,135536.0
2022-01-11 09:30:00,208.18,208.18,205.74,206.52,10723.0,196.0848,196.0848,193.7865,194.5212,10723.0
2022-01-11 10:00:00,206.43,207.83,206.13,207.27,9000.0,194.4365,195.7551,194.1539,195.2277,9000.0
2022-01-11 10:30:00,207.25,207.56,206.59,207.27,11391.0,195.2088,195.5008,194.5872,195.2277,11391.0
2022-01-11 11:00:00,207.48,208.47,207.29,207.93,6555.0,195.4255,196.3579,195.2465,195.8493,6555.0
2022-01-11 11:30:00,208.13,208.85,208.03,208.21,5734.0,196.0377,196.7159,195.9435,196.113,5734.0
2022-01-11 12:00:00,208.13,208.58,208.13,208.44,9430.0,196.0377,196.4615,196.0377,196.3297,9430.0
2022-01-11 12:30:00,208.44,208.92,207.82,208.78,20981.0,196.3297,196.7818,195.7457,196.6499,20981.0
2022-01-11 13:00:00,208.62,209.97,208.55,209.97,3245.0,196.4992,197.7708,196.4333,197.7708,3245.0
2022-01-11 13:30:00,209.68,210.52,209.64,210.36,6276.0,197.4976,198.2888,197.46,198.1381,6276.0
2022-01-11 14:00:00,210.3,210.54,209.92,210.47,7360.0,198.0816,198.3077,197.7237,198.2417,7360.0
2022-01-11 14:30:00,210.45,210.84,210.24,210.68,8698.0,198.2229,198.5902,198.0251,198.4395,8698.0
2022-01-11 15:00:00,210.73,211.61,210.73,211.28,10326.0,198.4866,199.3155,198.4866,199.0047,10326.0
2022-01-11 15:30:00,211.39,211.74,210.83,211.74,42369.0,199.1083,199.4379,198.5808,199.4379,42369.0
2022-01-12 09:30:00,213.35,214.59,212.54,213.33,17289.0,200.9544,202.1224,200.1915,200.9356,17289.0
2022-01-12 10:00:00,213.47,214.25,213.32,213.91,17182.0,201.0674,201.8021,200.9262,201.4819,17182.0
2022-01-12 10:30:00,213.92,214.3,212.93,214.27,19777.0,201.4913,201.8492,200.5588,201.821,19777.0
2022-01-12 11:00:00,214.22,214.78,212.38,213.59,16507.0,201.7739,202.3013,200.0408,201.1805,16507.0
2022-01-12 11:30:00,213.62,214.04,213.46,213.73,13039.0,201.2087,201.6043,201.058,201.3123,13039.0
2022-01-12 12:00:00,213.64,213.77,213.19,213.21,9813.0,201.2276,201.35,200.8037,200.8225,9813.0
2022-01-12 12:30:00,213.33,214.14,213.22,214.07,9869.0,200.9356,201.6985,200.832,201.6326,9869.0
2022-01-12 13:00:00,214.08,214.08,213.6,213.6,6214.0,201.642,201.642,201.1899,201.1899,6214.0
2022-01-12 13:30:00,213.6,213.68,212.58,212.58,7206.0,201.1899,201.2652,200.2291,200.2291,7206.0
2022-01-12 14:00:00,212.56,213.51,212.31,213.24,9885.0,200.2103,201.1051,199.9748,200.8508,9885.0
2022-01-12 14:30:00,213.19,213.56,213.01,213.34,32328.0,200.8037,201.1522,200.6342,200.945,32328.0
2022-01-12 15:00:00,213.39,213.58,212.55,212.97,24030.0,200.9921,201.171,200.2009,200.5965,24030.0
2022-01-12 15:30:00,213.09,213.84,212.52,212.89,73797.0,200.7095,201.4159,200.1726,200.5211,73797.0
2022-01-13 09:30:00,213.85,215.96,213.63,213.98,22209.0,201.4254,203.4128,201.2181,201.5478,22209.0
2022-01-13 10:00:00,214.11,214.23,212.88,212.89,7274.0,201.6703,201.7833,200.5117,200.5211,7274.0
2022-01-13 10:30:00,213.28,213.46,212.71,213.2,8815.0,200.8885,201.058,200.3516,200.8131,8815.0
2022-01-13 11:00:00,213.36,213.88,212.95,213.62,16382.0,200.9638,201.4536,200.5776,201.2087,16382.0
2022-01-13 11:30:00,213.76,214.26,213.69,214.08,6193.0,201.3406,201.8115,201.2747,201.642,6193.0
2022-01-13 12:00:00,213.82,214.08,212.11,212.68,4413.0,201.3971,201.642,199.7865,200.3233,4413.0
2022-01-13 12:30:00,212.3,212.98,211.95,212.08,5603.0,199.9654,200.6059,199.6357,199.7582,5603.0
2022-01-13 13:00:00,212.09,213.11,211.91,212.57,9337.0,199.7676,200.7284,199.5981,200.2197,9337.0
2022-01-13 13:30:00,212.66,213.13,212.26,213.13,7277.0,200.3045,200.7472,199.9277,200.7472,7277.0
2022-01-13 14:00:00,213.12,213.25,212.41,212.55,6231.0,200.7378,200.8602,200.069,200.2009,6231.0
2022-01-13 14:30:00,212.35,212.48,211.97,212.48,10274.0,200.0125,200.135,199.6546,200.135,10274.0
2022-01-13 15:00:00,212.41,212.41,211.51,211.7,15183.0,200.069,200.069,199.2213,199.4003,15183.0
2022-01-13 15:30:00,211.75,211.81,210.6,211.5,63306.0,199.4474,199.5039,198.3642,199.2119,63306.0
2022-01-14 09:30:00,209.03,211.36,208.55,209.47,17495.0,196.8854,199.08,196.4333,197.2998,17495.0
2022-01-14 10:00:00,209.64,209.64,207.78,207.78,13986.0,197.46,197.46,195.708,195.708,13986.0
2022-01-14 10:30:00,207.72,207.98,207.27,207.77,5146.0,195.6515,195.8964,195.2277,195.6986,5146.0
2022-01-14 11:00:00,208.03,208.07,207.12,207.55,5561.0,195.9435,195.9812,195.0864,195.4914,5561.0
2022-01-14 11:30:00,207.44,208.13,207.01,207.82,7738.0,195.3878,196.0377,194.9828,195.7457,7738.0
2022-01-14 12:00:00,207.78,208.17,207.64,207.64,4421.0,195.708,196.0754,195.5762,195.5762,4421.0
2022-01-14 12:30:00,207.76,208.23,207.61,207.85,4106.0,195.6892,196.1319,195.5479,195.774,4106.0
2022-01-14 13:00:00,207.7,208.06,206.71,206.91,7099.0,195.6327,195.9718,194.7002,194.8886,7099.0
2022-01-14 13:30:00,206.96,207.15,206.47,206.82,8430.0,194.9357,195.1146,194.4741,194.8038,8430.0
2022-01-14 14:00:00,206.84,207.71,206.78,206.94,16270.0,194.8226,195.6421,194.7661,194.9168,16270.0
2022-01-14 14:30:00,207.06,208.36,207.05,207.88,4856.0,195.0299,196.2543,195.0204,195.8022,4856.0
2022-01-14 15:00:00,207.96,209.0,207.89,208.78,4273.0,195.8776,196.8571,195.8116,196.6499,4273.0
2022-01-14 15:30:00,208.93,210.02,208.7,209.09,83300.0,196.7912,197.8179,196.5746,196.9419,83300.0
2022-01-18 09:30:00,206.97,207.81,204.7,205.2,6439.0,194.9451,195.7363,192.807,193.2779,6439.0
2022-01-18 10:00:00,204.62,205.03,203.8,204.65,8783.0,192.7316,193.1178,191.9593,192.7599,8783.0
2022-01-18 10:30:00,204.47,205.24,204.11,205.24,16483.0,192.5903,193.3156,192.2512,193.3156,16483.0
2022-01-18 11:00:00,205.17,207.29,205.17,206.9,16365.0,193.2497,195.2465,193.2497,194.8792,16365.0
2022-01-18 11:30:00,206.55,206.92,206.03,206.44,12605.0,194.5495,194.898,194.0597,194.4459,12605.0
2022-01-18 12:00:00,206.33,206.62,205.95,206.56,17845.0,194.3423,194.6154,193.9843,194.5589,17845.0
2022-01-18 12:30:00,206.54,206.75,206.02,206.21,13906.0,194.5401,194.7379,194.0503,194.2292,13906.0
2022-01-18 13:00:00,206.28,207.57,206.18,207.03,9114.0,194.2952,195.5102,194.201,195.0016,9114.0
2022-01-18 13:30:00,206.94,208.47,206.93,208.32,8839.0,194.9168,196.3579,194.9074,196.2166,8839.0
2022-01-18 14:00:00,208.17,208.41,207.27,207.27,13449.0,196.0754,196.3014,195.2277,195.2277,13449.0
2022-01-18 14:30:00,207.35,208.09,207.17,207.75,24431.0,195.303,196.0,195.1335,195.6798,24431.0
2022-01-18 15:00:00,207.75,208.09,207.15,207.37,17272.0,195.6798,196.0,195.1146,195.3218,17272.0
2022-01-18 15:30:00,207.41,207.63,206.67,206.87,72529.0,195.3595,195.5667,194.6625,194.8509,72529.0
2022-01-19 09:30:00,207.99,208.87,207.59,208.37,6140.0,195.9058,196.7347,195.5291,196.2637,6140.0
2022-01-19 10:00:00,208.2,208.2,207.27,207.41,9301.0,196.1036,196.1036,195.2277,195.3595,9301.0
2022-01-19 10:30:00,207.21,208.36,206.93,208.1,6963.0,195.1711,196.2543,194.9074,196.0094,6963.0
2022-01-19 11:00:00,207.87,208.47,207.67,208.47,2471.0,195.7928,196.3579,195.6044,196.3579,2471.0
2022-01-19 11:30:00,208.7,209.15,207.92,209.08,15030.0,196.5746,196.9984,195.8399,196.9325,15030.0
2022-01-19 12:00:00,209.08,209.12,208.13,208.77,7867.0,196.9325,196.9702,196.0377,196.6405,7867.0
2022-01-19 12:30:00,208.9,208.96,207.94,208.43,2957.0,196.763,196.8195,195.8587,196.3203,2957.0
2022-01-19 13:00:00,208.42,208.72,208.2,208.24,3256.0,196.3108,196.5934,196.1036,196.1413,3256.0
2022-01-19 13:30:00,208.24,208.24,207.41,207.66,5373.0,196.1413,196.1413,195.3595,195.595,5373.0
2022-01-19 14:00:00,207.42,207.42,206.62,206.7,9696.0,195.3689,195.3689,194.6154,194.6908,9696.0
2022-01-19 14:30:00,206.66,207.69,206.66,207.69,3100.0,194.6531,195.6233,194.6531,195.6233,3100.0
2022-01-19 15:00:00,207.65,207.97,207.46,207.53,6787.0,195.5856,195.887,195.4066,195.4725,6787.0
2022-01-19 15:30:00,207.27,207.4,206.08,206.23,57590.0,195.2277,195.3501,194.1068,194.2481,57590.0
2022-01-20 09:30:00,206.57,206.97,205.31,206.3,5602.0,194.5683,194.9451,193.3815,194.314,5602.0
2022-01-20 10:00:00,206.58,207.05,205.83,206.34,12398.0,194.5777,195.0204,193.8713,194.3517,12398.0
2022-01-20 10:30:00,206.63,208.23,206.63,207.9,11358.0,194.6248,196.1319,194.6248,195.8211,11358.0
2022-01-20 11:00:00,208.05,208.66,207.74,207.85,3243.0,195.9623,196.5369,195.6703,195.774,3243.0
2022-01-20 11:30:00,207.9,208.84,207.89,208.33,17642.0,195.8211,196.7064,195.8116,196.2261,17642.0
2022-01-20 12:00:00,208.43,208.81,208.38,208.81,3628.0,196.3203,196.6782,196.2732,196.6782,3628.0
2022-01-20 12:30:00,208.84,208.89,207.86,208.09,9634.0,196.7064,196.7535,195.7834,196.0,9634.0
2022-01-20 13:00:00,208.01,208.03,207.43,207.87,3721.0,195.9247,195.9435,195.3784,195.7928,3721.0
2022-01-20 13:30:00,207.91,208.3,207.88,207.95,3280.0,195.8305,196.1978,195.8022,195.8681,3280.0
2022-01-20 14:00:00,208.11,208.33,207.15,207.15,5862.0,196.0189,196.2261,195.1146,195.1146,5862.0
2022-01-20 14:30:00,207.35,207.35,206.44,206.52,7063.0,195.303,195.303,194.4459,194.5212,7063.0
2022-01-20 15:00:00,206.66,206.72,204.77,205.07,9032.0,194.6531,194.7096,192.8729,193.1555,9032.0
2022-01-20 15:30:00,205.06,205.07,202.84,203.06,31919.0,193.1461,193.1555,191.055,191.2623,31919.0
2022-01-21 09:30:00,202.8,202.8,199.2,201.1,32920.0,191.0174,191.0174,187.6265,189.4161,32920.0
2022-01-21 10:00:00,201.56,201.89,199.81,201.3,38486.0,189.8494,190.1602,188.2011,189.6045,38486.0
2022-01-21 10:30:00,201.25,203.62,201.14,203.48,14591.0,189.5574,191.7897,189.4538,191.6579,14591.0
2022-01-21 11:00:00,203.46,204.48,203.42,203.72,6364.0,191.639,192.5998,191.6013,191.8839,6364.0
2022-01-21 11:30:00,204.06,204.56,202.43,202.43,6203.0,192.2042,192.6751,190.6689,190.6689,6203.0
2022-01-21 12:00:00,202.31,203.09,201.99,202.89,6226.0,190.5558,191.2905,190.2544,191.1021,6226.0
2022-01-21 12:30:00,203.03,203.55,201.82,202.62,7071.0,191.234,191.7238,190.0943,190.8478,7071.0
2022-01-21 13:00:00,202.27,202.81,201.92,202.22,3617.0,190.5182,191.0268,190.1885,190.4711,3617.0
2022-01-21 13:30:00,202.4,202.89,201.69,201.69,3944.0,190.6406,191.1021,189.9719,189.9719,3944.0
2022-01-21 14:00:00,202.07,202.26,201.59,201.59,6699.0,190.3298,190.5087,189.8777,189.8777,6699.0
2022-01-21 14:30:00,201.46,201.82,201.01,201.01,4103.0,189.7552,190.0943,189.3314,189.3314,4103.0
2022-01-21 15:00:00,201.19,201.29,200.04,200.37,8216.0,189.5009,189.5951,188.4177,188.7285,8216.0
2022-01-21 15:30:00,200.43,201.73,200.43,200.77,37917.0,188.7851,190.0095,188.7851,189.1053,37917.0
2022-01-24 09:30:00,196.68,198.91,196.41,197.22,15964.0,185.2529,187.3534,184.9986,185.7616,15964.0
2022-01-24 10:00:00,197.91,197.92,195.0,195.89,31521.0,186.4115,186.4209,183.6705,184.5088,31521.0
2022-01-24 10:30:00,195.94,196.96,195.39,195.87,36243.0,184.5559,185.5167,184.0379,184.49,36243.0
2022-01-24 11:00:00,195.99,196.32,195.01,196.28,9068.0,184.603,184.9138,183.68,184.8762,9068.0
2022-01-24 11:30:00,196.45,196.58,194.09,194.85,19783.0,185.0363,185.1587,182.8134,183.5293,19783.0
2022-01-24 12:00:00,194.83,195.0,192.83,193.62,13559.0,183.5104,183.6705,181.6266,182.3707,13559.0
2022-01-24 12:30:00,193.69,195.41,192.79,195.0,8018.0,182.4366,184.0567,181.5889,183.6705,8018.0
2022-01-24 13:00:00,195.06,196.63,194.7,195.83,12063.0,183.7271,185.2058,183.388,184.4523,12063.0
2022-01-24 13:30:00,195.77,197.41,195.51,197.41,5205.0,184.3958,185.9405,184.1509,185.9405,5205.0
2022-01-24 14:00:00,197.55,198.37,195.4,195.4,10407.0,186.0724,186.8447,184.0473,184.0473,10407.0
2022-01-24 14:30:00,195.68,196.12,194.74,195.77,8166.0,184.311,184.7255,183.4256,184.3958,8166.0
2022-01-24 15:00:00,196.65,198.03,196.42,197.79,7875.0,185.2247,186.5245,185.008,186.2984,7875.0
2022-01-24 15:30:00,197.4,201.13,197.4,200.56,37122.0,185.9311,189.4444,185.9311,188.9075,37122.0
2022-01-25 09:30:00,196.6,197.74,193.83,194.16,12597.0,185.1776,186.2513,182.5685,182.8793,12597.0
2022-01-25 10:00:00,194.4,195.74,193.63,195.71,11300.0,183.1054,184.3675,182.3801,184.3393,11300.0
2022-01-25 10:30:00,195.95,196.42,194.69,194.69,7872.0,184.5653,185.008,183.3786,183.3786,7872.0
2022-01-25 11:00:00,194.55,195.51,193.41,195.28,13045.0,183.2467,184.1509,182.1729,183.9343,13045.0
2022-01-25 11:30:00,195.21,195.21,193.11,193.66,13548.0,183.8683,183.8683,181.8903,182.4084,13548.0
2022-01-25 12:00:00,193.23,194.67,193.03,194.6,9139.0,182.0034,183.3597,181.815,183.2938,9139.0
2022-01-25 12:30:00,194.57,194.57,193.11,193.37,10496.0,183.2655,183.2655,181.8903,182.1352,10496.0
2022-01-25 13:00:00,193.61,194.83,192.88,194.72,10057.0,182.3613,183.5104,181.6737,183.4068,10057.0
2022-01-25 13:30:00,194.83,197.05,194.42,197.05,29977.0,183.5104,185.6014,183.1242,185.6014,29977.0
2022-01-25 14:00:00,197.06,197.36,196.42,196.94,19881.0,185.6109,185.8934,185.008,185.4978,19881.0
2022-01-25 14:30:00,197.16,198.0,196.53,197.85,21004.0,185.705,186.4962,185.1116,186.355,21004.0
2022-01-25 15:00:00,197.86,197.86,195.21,195.21,27504.0,186.3644,186.3644,183.8683,183.8683,27504.0
2022-01-25 15:30:00,195.22,196.04,194.38,195.68,105527.0,183.8778,184.6501,183.0866,184.311,105527.0
2022-01-26 09:30:00,197.58,200.61,197.03,200.5,11045.0,186.1006,188.9546,185.5826,188.851,11045.0
2022-01-26 10:00:00,200.87,201.26,198.33,198.33,12518.0,189.1995,189.5668,186.8071,186.8071,12518.0
2022-01-26 10:30:00,198.18,198.66,197.14,198.0,7781.0,186.6658,187.1179,185.6862,186.4962,7781.0
2022-01-26 11:00:00,197.81,198.86,197.62,198.52,7932.0,186.3173,187.3063,186.1383,186.986,7932.0
2022-01-26 11:30:00,198.64,198.97,197.79,198.75,8990.0,187.0991,187.4099,186.2984,187.2027,8990.0
2022-01-26 12:00:00,198.85,199.36,198.71,198.99,3883.0,187.2969,187.7772,187.165,187.4287,3883.0
2022-01-26 12:30:00,199.14,199.4,198.78,199.4,5742.0,187.57,187.8149,187.2309,187.8149,5742.0
2022-01-26 13:00:00,199.2,199.51,198.65,198.81,7705.0,187.6265,187.9185,187.1085,187.2592,7705.0
2022-01-26 13:30:00,199.25,199.67,198.85,199.64,5074.0,187.6736,188.0692,187.2969,188.041,5074.0
2022-01-26 14:00:00,199.9,200.73,198.59,199.73,8519.0,188.2859,189.0676,187.052,188.1257,8519.0
2022-01-26 14:30:00,199.68,199.68,196.21,196.99,15705.0,188.0786,188.0786,184.8102,185.5449,15705.0
2022-01-26 15:00:00,197.09,197.1,192.76,194.44,31196.0,185.6391,185.6485,181.5607,183.1431,31196.0
2022-01-26 15:30:00,194.5,195.78,193.82,195.36,46619.0,183.1996,184.4052,182.5591,184.0096,46619.0
2022-01-27 09:30:00,197.85,201.17,197.23,200.35,16460.0,186.355,189.4821,185.771,188.7097,16460.0
2022-01-27 10:00:00,199.98,200.94,198.4,198.4,20593.0,188.3612,189.2654,186.873,186.873,20593.0
2022-01-27 10:30:00,198.2,199.61,197.3,199.61,6717.0,186.6846,188.0127,185.8369,188.0127,6717.0
2022-01-27 11:00:00,200.0,200.07,197.73,198.47,9330.0,188.38,188.446,186.2419,186.9389,9330.0
2022-01-27 11:30:00,198.93,200.17,198.74,199.91,13108.0,187.3722,188.5402,187.1932,188.2953,13108.0
2022-01-27 12:00:00,200.16,200.16,198.06,198.1,11027.0,188.5307,188.5307,186.5528,186.5904,11027.0
2022-01-27 12:30:00,198.31,198.31,196.06,196.69,12473.0,186.7882,186.7882,184.669,185.2624,12473.0
2022-01-27 13:00:00,196.95,196.95,194.94,195.41,8306.0,185.5072,185.5072,183.614,184.0567,8306.0
2022-01-27 13:30:00,195.2,196.15,195.09,195.42,14772.0,183.8589,184.7537,183.7553,184.0661,14772.0
2022-01-27 14:00:00,195.49,196.33,194.84,195.05,9092.0,184.1321,184.9233,183.5198,183.7176,9092.0
2022-01-27 14:30:00,195.05,196.27,194.39,194.92,15221.0,183.7176,184.8668,183.096,183.5952,15221.0
2022-01-27 15:00:00,194.99,196.17,194.5,196.07,17704.0,183.6611,184.7726,183.1996,184.6784,17704.0
2022-01-27 15:30:00,196.3,197.79,196.21,196.27,62042.0,184.895,186.2984,184.8102,184.8668,62042.0
2022-01-28 09:30:00,196.36,196.36,192.99,193.87,25643.0,184.9515,184.9515,181.7773,182.6062,25643.0
2022-01-28 10:00:00,193.7,196.39,193.37,194.95,19567.0,182.4461,184.9798,182.1352,183.6234,19567.0
2022-01-28 10:30:00,195.43,195.8,193.69,195.7,8969.0,184.0756,184.4241,182.4366,184.3299,8969.0
2022-01-28 11:00:00,195.69,196.02,194.57,195.72,8483.0,184.3205,184.6313,183.2655,184.3487,8483.0
2022-01-28 11:30:00,195.8,196.86,195.39,196.48,6260.0,184.4241,185.4225,184.0379,185.0646,6260.0
2022-01-28 12:00:00,196.56,197.16,196.09,196.34,7927.0,185.1399,185.705,184.6972,184.9327,7927.0
2022-01-28 12:30:00,196.38,196.79,195.81,196.64,7874.0,184.9704,185.3565,184.4335,185.2153,7874.0
2022-01-28 13:00:00,196.36,196.89,196.22,196.75,6371.0,184.9515,185.4507,184.8197,185.3189,6371.0
2022-01-28 13:30:00,197.39,198.18,196.97,197.58,8954.0,185.9217,186.6658,185.5261,186.1006,8954.0
2022-01-28 14:00:00,197.61,197.75,195.59,195.67,9131.0,186.1289,186.2608,184.2263,184.3016,9131.0
2022-01-28 14:30:00,195.38,197.54,195.22,197.37,10765.0,184.0285,186.063,183.8778,185.9028,10765.0
2022-01-28 15:00:00,197.39,198.46,197.24,198.24,19949.0,185.9217,186.9295,185.7804,186.7223,19949.0
2022-01-28 15:30:00,198.26,199.8,197.58,199.48,65278.0,186.7411,188.1917,186.1006,187.8903,65278.0
2022-01-31 09:30:00,197.22,199.93,197.22,199.58,18793.0,185.7616,188.3141,185.7616,187.9844,18793.0
2022-01-31 10:00:00,199.7,202.81,199.7,202.45,44763.0,188.0975,191.0268,188.0975,190.6877,44763.0
2022-01-31 10:30:00,202.29,202.8,201.55,202.7,18484.0,190.537,191.0174,189.84,190.9232,18484.0
2022-01-31 11:00:00,202.58,203.37,202.49,202.86,25132.0,190.8101,191.5542,190.7254,191.0739,25132.0
2022-01-31 11:30:00,203.03,204.32,202.65,204.32,15297.0,191.234,192.449,190.8761,192.449,15297.0
2022-01-31 12:00:00,204.46,204.76,203.59,204.15,22549.0,192.5809,192.8635,191.7615,192.2889,22549.0
2022-01-31 12:30:00,204.17,204.86,203.9,204.68,13093.0,192.3078,192.9577,192.0535,192.7881,13093.0
2022-01-31 13:00:00,204.71,205.76,204.42,205.16,14475.0,192.8164,193.8054,192.5432,193.2402,14475.0
2022-01-31 13:30:00,205.3,205.71,204.8,205.25,15579.0,193.3721,193.7583,192.9012,193.325,15579.0
2022-01-31 14:00:00,205.25,205.41,204.53,204.78,20014.0,193.325,193.4757,192.6468,192.8823,20014.0
2022-01-31 14:30:00,204.8,204.84,203.74,204.77,17093.0,192.9012,192.9388,191.9027,192.8729,17093.0
2022-01-31 15:00:00,204.56,204.76,203.34,204.47,21959.0,192.6751,192.8635,191.526,192.5903,21959.0
2022-01-31 15:30:00,204.4,206.01,204.27,205.42,94998.0,192.5244,194.0409,192.402,193.4851,94998.0
2022-02-01 09:30:00,205.51,209.92,205.51,207.54,44940.0,193.5699,197.7237,193.5699,195.482,44940.0
2022-02-01 10:00:00,207.71,207.77,205.43,207.17,26353.0,195.6421,195.6986,193.4946,195.1335,26353.0
2022-02-01 10:30:00,207.17,208.07,206.2,207.93,22205.0,195.1335,195.9812,194.2198,195.8493,22205.0
2022-02-01 11:00:00,207.64,208.15,206.59,207.17,20833.0,195.5762,196.0565,194.5872,195.1335,20833.0
2022-02-01 11:30:00,207.38,207.54,205.84,205.93,22438.0,195.3313,195.482,193.8807,193.9655,22438.0
2022-02-01 12:00:00,205.84,205.84,204.66,205.09,25119.0,193.8807,193.8807,192.7693,193.1743,25119.0
2022-02-01 12:30:00,205.19,205.67,204.59,205.55,16812.0,193.2685,193.7206,192.7034,193.6076,16812.0
2022-02-01 13:00:00,205.57,205.64,204.44,205.4,21746.0,193.6264,193.6924,192.5621,193.4663,21746.0
2022-02-01 13:30:00,205.37,206.08,205.2,206.08,20397.0,193.438,194.1068,193.2779,194.1068,20397.0
2022-02-01 14:00:00,205.88,206.06,204.77,205.78,17235.0,193.9184,194.088,192.8729,193.8242,17235.0
2022-02-01 14:30:00,205.78,206.17,205.65,205.83,15312.0,193.8242,194.1916,193.7018,193.8713,15312.0
2022-02-01 15:00:00,205.83,206.78,205.83,206.67,32252.0,193.8713,194.7661,193.8713,194.6625,32252.0
2022-02-01 15:30:00,206.71,206.99,206.09,206.22,103864.0,194.7002,194.9639,194.1162,194.2387,103864.0
2022-02-02 09:30:00,202.26,205.91,199.08,200.17,41135.0,190.5087,193.9467,187.5135,188.5402,41135.0
2022-02-02 10:00:00,200.05,202.47,196.0,196.33,31814.0,188.4271,190.7065,184.6124,184.9233,31814.0
2022-02-02 10:30:00,196.35,200.32,194.85,198.18,29157.0,184.9421,188.6814,183.5293,186.6658,29157.0
2022-02-02 11:00:00,198.02,200.55,198.02,199.7,27822.0,186.5151,188.8981,186.5151,188.0975,27822.0
2022-02-02 11:30:00,199.66,200.57,199.36,200.57,17472.0,188.0598,188.9169,187.7772,188.9169,17472.0
2022-02-02 12:00:00,200.25,201.86,199.99,200.88,26966.0,188.6155,190.132,188.3706,189.2089,26966.0
2022-02-02 12:30:00,200.72,202.1,199.99,202.1,19158.0,189.0582,190.358,188.3706,190.358,19158.0
2022-02-02 13:00:00,201.85,202.74,199.76,200.4,31615.0,190.1226,190.9608,188.154,188.7568,31615.0
2022-02-02 13:30:00,200.37,200.37,197.91,199.15,44261.0,188.7285,188.7285,186.4115,187.5794,44261.0
2022-02-02 14:00:00,199.12,200.39,198.75,199.11,21547.0,187.5512,188.7474,187.2027,187.5417,21547.0
2022-02-02 14:30:00,199.16,201.25,199.14,201.0,55188.0,187.5888,189.5574,187.57,189.3219,55188.0
2022-02-02 15:00:00,200.95,201.09,199.21,199.55,96186.0,189.2748,189.4067,187.6359,187.9562,96186.0
2022-02-02 15:30:00,199.61,200.71,198.98,200.71,285190.0,188.0127,189.0488,187.4193,189.0488,285190.0
2022-02-03 09:30:00,196.74,200.58,196.21,196.38,28354.0,185.3094,188.9263,184.8102,184.9704,28354.0
2022-02-03 10:00:00,196.63,196.97,195.34,196.3,18377.0,185.2058,185.5261,183.9908,184.895,18377.0
2022-02-03 10:30:00,196.28,197.93,195.59,197.27,49426.0,184.8762,186.4303,184.2263,185.8087,49426.0
2022-02-03 11:00:00,197.17,197.3,195.5,195.55,24426.0,185.7145,185.8369,184.1415,184.1886,24426.0
2022-02-03 11:30:00,195.77,196.06,194.62,194.74,23668.0,184.3958,184.669,183.3126,183.4256,23668.0
2022-02-03 12:00:00,194.62,195.35,193.86,195.12,15572.0,183.3126,184.0002,182.5968,183.7836,15572.0
2022-02-03 12:30:00,194.97,195.45,194.7,195.06,9997.0,183.6423,184.0944,183.388,183.7271,9997.0
2022-02-03 13:00:00,195.01,195.36,194.9,195.0,10184.0,183.68,184.0096,183.5763,183.6705,10184.0
2022-02-03 13:30:00,195.12,195.28,194.12,194.41,14940.0,183.7836,183.9343,182.8417,183.1148,14940.0
2022-02-03 14:00:00,194.39,194.65,193.67,193.69,10732.0,183.096,183.3409,182.4178,182.4366,10732.0
2022-02-03 14:30:00,193.78,194.72,192.87,194.57,40985.0,182.5214,183.4068,181.6643,183.2655,40985.0
2022-02-03 15:00:00,194.66,195.83,194.24,194.67,52374.0,183.3503,184.4523,182.9547,183.3597,52374.0
2022-02-03 15:30:00,194.75,194.8,192.38,193.23,86147.0,183.4351,183.4822,181.2028,182.0034,86147.0
2022-02-04 09:30:00,191.42,191.43,188.77,188.77,29053.0,180.2985,180.308,177.8025,177.8025,29053.0
2022-02-04 10:00:00,188.9,189.47,186.01,186.15,47436.0,177.9249,178.4618,175.2029,175.3347,47436.0
2022-02-04 10:30:00,186.15,187.01,184.05,185.0,49916.0,175.3347,176.1448,173.3567,174.2515,49916.0
2022-02-04 11:00:00,184.75,187.62,184.75,187.37,32839.0,174.0161,176.7193,174.0161,176.4838,32839.0
2022-02-04 11:30:00,187.35,187.46,185.96,186.08,32967.0,176.465,176.5686,175.1558,175.2688,32967.0
2022-02-04 12:00:00,186.07,187.4,185.98,186.92,17153.0,175.2594,176.5121,175.1746,176.06,17153.0
2022-02-04 12:30:00,186.92,187.21,186.41,186.81,14239.0,176.06,176.3331,175.5796,175.9564,14239.0
2022-02-04 13:00:00,186.99,187.71,185.88,186.78,34577.0,176.1259,176.8041,175.0804,175.9281,34577.0
2022-02-04 13:30:00,186.9,188.73,186.76,188.43,95699.0,176.0411,177.7648,175.9093,177.4823,95699.0
2022-02-04 14:00:00,188.54,189.13,187.77,188.53,33046.0,177.5859,178.1416,176.8606,177.5764,33046.0
2022-02-04 14:30:00,188.53,189.6,188.53,189.44,27114.0,177.5764,178.5843,177.5764,178.4336,27114.0
2022-02-04 15:00:00,189.47,191.33,189.46,191.33,47628.0,178.4618,180.2138,178.4524,180.2138,47628.0
2022-02-04 15:30:00,191.22,191.7,189.3,189.3,188217.0,180.1102,180.5623,178.3017,178.3017,188217.0
2022-02-07 09:30:00,189.12,189.32,184.17,184.64,61200.0,178.1322,178.3205,173.4698,173.9125,61200.0
2022-02-07 10:00:00,184.7,185.55,184.58,184.93,44291.0,173.969,174.7696,173.8559,174.1856,44291.0
2022-02-07 10:30:00,184.93,186.18,184.48,184.5,68714.0,174.1856,175.363,173.7617,173.7806,68714.0
2022-02-07 11:00:00,184.55,184.72,184.0,184.2,35375.0,173.8277,173.9878,173.3096,173.498,35375.0
2022-02-07 11:30:00,184.17,184.37,181.82,181.92,27493.0,173.4698,173.6581,171.2563,171.3505,27493.0
2022-02-07 12:00:00,181.84,183.0,181.03,182.25,45521.0,171.2751,172.3677,170.5122,171.6613,45521.0
2022-02-07 12:30:00,182.19,183.49,182.18,182.99,21818.0,171.6048,172.8293,171.5954,172.3583,21818.0
2022-02-07 13:00:00,182.91,184.29,182.9,184.24,15288.0,172.283,173.5828,172.2735,173.5357,15288.0
2022-02-07 13:30:00,184.31,184.45,183.41,183.41,23988.0,173.6016,173.7335,172.7539,172.7539,23988.0
2022-02-07 14:00:00,183.39,183.75,182.76,183.65,36209.0,172.7351,173.0742,172.1417,172.98,36209.0
2022-02-07 14:30:00,183.65,184.78,183.59,184.44,40073.0,172.98,174.0443,172.9235,173.7241,40073.0
2022-02-07 15:00:00,184.34,184.44,182.34,182.5,84060.0,173.6299,173.7241,171.7461,171.8968,84060.0
2022-02-07 15:30:00,182.57,182.8,180.91,181.46,177957.0,171.9627,172.1794,170.3992,170.9172,177957.0
2022-02-08 09:30:00,181.46,183.45,179.36,182.85,37982.0,170.9172,172.7916,168.9392,172.2265,37982.0
2022-02-08 10:00:00,182.8,185.17,182.65,184.96,36752.0,172.1794,174.4117,172.0381,174.2139,36752.0
2022-02-08 10:30:00,184.98,186.07,184.72,186.06,24020.0,174.2327,175.2594,173.9878,175.25,24020.0
2022-02-08 11:00:00,186.16,186.35,185.64,185.9,16348.0,175.3441,175.5231,174.8544,175.0992,16348.0
2022-02-08 11:30:00,185.94,187.18,185.94,186.71,13201.0,175.1369,176.3049,175.1369,175.8622,13201.0
2022-02-08 12:00:00,186.69,187.24,185.99,186.17,12071.0,175.8433,176.3614,175.184,175.3536,12071.0
2022-02-08 12:30:00,186.24,187.13,185.98,186.2,19534.0,175.4195,176.2578,175.1746,175.3818,19534.0
2022-02-08 13:00:00,186.29,186.66,185.4,185.43,16029.0,175.4666,175.8151,174.6283,174.6566,16029.0
2022-02-08 13:30:00,185.51,185.89,185.03,185.34,25694.0,174.7319,175.0898,174.2798,174.5718,25694.0
2022-02-08 14:00:00,185.45,185.78,184.67,185.05,17860.0,174.6754,174.9862,173.9407,174.2986,17860.0
2022-02-08 14:30:00,184.97,185.23,183.39,184.24,31071.0,174.2233,174.4682,172.7351,173.5357,31071.0
2022-02-08 15:00:00,184.25,185.05,183.93,184.73,31809.0,173.5451,174.2986,173.2437,173.9972,31809.0
2022-02-08 15:30:00,184.8,185.25,184.21,184.27,141710.0,174.0632,174.487,173.5074,173.5639,141710.0
2022-02-09 09:30:00,186.85,188.72,185.83,187.82,30593.0,175.9941,177.7554,175.0333,176.9077,30593.0
2022-02-09 10:00:00,187.8,188.59,187.63,188.02,23391.0,176.8889,177.633,176.7287,177.0961,23391.0
2022-02-09 10:30:00,188.02,188.61,186.03,187.45,53347.0,177.0961,177.6518,175.2217,176.5592,53347.0
2022-02-09 11:00:00,187.44,188.09,186.35,186.94,17272.0,176.5498,177.162,175.5231,176.0788,17272.0
2022-02-09 11:30:00,186.85,187.31,186.6,187.26,18645.0,175.9941,176.4273,175.7586,176.3802,18645.0
2022-02-09 12:00:00,187.25,187.46,186.23,186.35,15153.0,176.3708,176.5686,175.4101,175.5231,15153.0
2022-02-09 12:30:00,186.47,187.24,186.35,187.11,14622.0,175.6361,176.3614,175.5231,176.2389,14622.0
2022-02-09 13:00:00,187.1,187.71,186.27,187.62,26226.0,176.2295,176.8041,175.4478,176.7193,26226.0
2022-02-09 13:30:00,187.55,188.24,187.52,187.76,18145.0,176.6534,177.3033,176.6251,176.8512,18145.0
2022-02-09 14:00:00,187.78,188.0,187.44,187.79,20482.0,176.87,177.0772,176.5498,176.8794,20482.0
2022-02-09 14:30:00,187.87,188.57,187.28,187.58,36592.0,176.9548,177.6141,176.3991,176.6816,36592.0
2022-02-09 15:00:00,187.51,188.03,187.42,188.03,29761.0,176.6157,177.1055,176.5309,177.1055,29761.0
2022-02-09 15:30:00,188.05,189.13,187.91,189.02,171634.0,177.1243,178.1416,176.9925,178.038,171634.0
2022-02-10 09:30:00,185.63,186.97,184.34,185.85,25229.0,174.8449,176.1071,173.6299,175.0522,25229.0
2022-02-10 10:00:00,185.85,189.13,185.85,188.92,27128.0,175.0522,178.1416,175.0522,177.9438,27128.0
2022-02-10 10:30:00,189.04,189.32,188.28,188.96,49730.0,178.0568,178.3205,177.341,177.9815,49730.0
2022-02-10 11:00:00,188.96,189.41,188.69,188.88,57728.0,177.9815,178.4053,177.7271,177.9061,57728.0
2022-02-10 11:30:00,188.96,189.88,188.6,189.78,23327.0,177.9815,178.848,177.6424,178.7538,23327.0
2022-02-10 12:00:00,189.65,189.66,189.0,189.4,12483.0,178.6314,178.6408,178.0191,178.3959,12483.0
2022-02-10 12:30:00,189.55,189.69,187.83,188.45,19132.0,178.5372,178.669,176.9171,177.5011,19132.0
2022-02-10 13:00:00,188.34,188.36,186.87,187.0,15315.0,177.3975,177.4163,176.0129,176.1353,15315.0
2022-02-10 13:30:00,187.0,187.37,186.54,187.37,19430.0,176.1353,176.4838,175.7021,176.4838,19430.0
2022-02-10 14:00:00,187.38,187.39,186.03,186.71,25456.0,176.4933,176.5027,175.2217,175.8622,25456.0
2022-02-10 14:30:00,186.75,187.3,186.42,186.59,39394.0,175.8999,176.4179,175.589,175.7492,39394.0
2022-02-10 15:00:00,186.65,187.5,186.06,186.81,37428.0,175.8057,176.6063,175.25,175.9564,37428.0
2022-02-10 15:30:00,186.67,187.09,185.1,186.74,109913.0,175.8245,176.2201,174.3457,175.8904,109913.0
2022-02-11 09:30:00,185.98,187.44,185.2,186.19,13453.0,175.1746,176.5498,174.4399,175.3724,13453.0
2022-02-11 10:00:00,186.3,186.9,185.15,186.22,21824.0,175.476,176.0411,174.3928,175.4007,21824.0
2022-02-11 10:30:00,186.39,186.68,184.73,184.9,34166.0,175.5608,175.8339,173.9972,174.1573,34166.0
2022-02-11 11:00:00,184.87,185.43,184.38,184.99,28756.0,174.1291,174.6566,173.6676,174.2421,28756.0
2022-02-11 11:30:00,184.98,185.54,184.13,185.29,18991.0,174.2327,174.7602,173.4321,174.5247,18991.0
2022-02-11 12:00:00,185.13,185.75,184.74,185.15,14348.0,174.374,174.958,174.0066,174.3928,14348.0
2022-02-11 12:30:00,185.25,185.67,185.13,185.32,14699.0,174.487,174.8826,174.374,174.5529,14699.0
2022-02-11 13:00:00,185.4,185.84,184.74,184.74,12033.0,174.6283,175.0427,174.0066,174.0066,12033.0
2022-02-11 13:30:00,184.69,184.8,182.43,182.43,42790.0,173.9595,174.0632,171.8309,171.8309,42790.0
2022-02-11 14:00:00,182.34,184.24,181.97,183.23,30047.0,171.7461,173.5357,171.3976,172.5844,30047.0
2022-02-11 14:30:00,183.37,183.73,181.6,182.06,20864.0,172.7162,173.0553,171.0491,171.4824,20864.0
2022-02-11 15:00:00,182.21,183.28,181.99,183.25,39399.0,171.6236,172.6315,171.4164,172.6032,39399.0
2022-02-11 15:30:00,183.08,184.27,182.54,183.49,136445.0,172.4431,173.5639,171.9345,172.8293,136445.0
2022-02-14 09:30:00,183.32,184.92,182.58,182.99,7817.0,172.6691,174.1762,171.9721,172.3583,7817.0
2022-02-14 10:00:00,182.76,183.06,181.43,182.18,8952.0,172.1417,172.4243,170.889,171.5954,8952.0
2022-02-14 10:30:00,182.38,182.38,181.13,181.56,10403.0,171.7838,171.7838,170.6064,171.0114,10403.0
2022-02-14 11:00:00,181.41,182.15,181.1,181.25,15015.0,170.8701,171.5671,170.5781,170.7194,15015.0
2022-02-14 11:30:00,181.29,181.69,180.97,181.53,25255.0,170.7571,171.1338,170.4557,170.9831,25255.0
2022-02-14 12:00:00,181.56,181.75,180.59,181.37,14276.0,171.0114,171.1904,170.0978,170.8324,14276.0
2022-02-14 12:30:00,181.52,182.2,181.39,181.88,7792.0,170.9737,171.6142,170.8513,171.3128,7792.0
2022-02-14 13:00:00,182.17,182.47,181.36,181.68,8478.0,171.586,171.8685,170.823,171.1244,8478.0
2022-02-14 13:30:00,181.46,181.71,180.02,180.43,22358.0,170.9172,171.1527,169.5609,169.9471,22358.0
2022-02-14 14:00:00,180.39,180.56,179.4,180.27,14237.0,169.9094,170.0695,168.9769,169.7963,14237.0
2022-02-14 14:30:00,180.1,182.0,180.03,181.74,33730.0,169.6362,171.4258,169.5703,171.1809,33730.0
2022-02-14 15:00:00,181.82,182.27,181.34,182.13,22052.0,171.2563,171.6801,170.8042,171.5483,22052.0
2022-02-14 15:30:00,182.02,182.76,181.29,181.7,67856.0,171.4447,172.1417,170.7571,171.1433,67856.0
2022-02-15 09:30:00,184.28,187.99,183.82,184.67,15054.0,173.5734,177.0678,173.1401,173.9407,15054.0
2022-02-15 10:00:00,184.18,184.43,183.43,184.18,16671.0,173.4792,173.7147,172.7728,173.4792,16671.0
2022-02-15 10:30:00,184.18,185.6,184.03,185.56,18859.0,173.4792,174.8167,173.3379,174.779,18859.0
2022-02-15 11:00:00,185.5,186.42,185.17,185.44,23599.0,174.7225,175.589,174.4117,174.666,23599.0
2022-02-15 11:30:00,185.5,186.14,185.38,186.03,5145.0,174.7225,175.3253,174.6095,175.2217,5145.0
2022-02-15 12:00:00,186.13,186.2,185.37,185.73,7136.0,175.3159,175.3818,174.6,174.9391,7136.0
2022-02-15 12:30:00,185.94,186.11,185.41,185.77,7932.0,175.1369,175.297,174.6377,174.9768,7932.0
2022-02-15 13:00:00,185.98,186.42,185.73,186.34,6850.0,175.1746,175.589,174.9391,175.5137,6850.0
2022-02-15 13:30:00,186.22,186.42,185.96,186.05,7968.0,175.4007,175.589,175.1558,175.2405,7968.0
2022-02-15 14:00:00,186.07,186.07,185.09,185.15,55906.0,175.2594,175.2594,174.3363,174.3928,55906.0
2022-02-15 14:30:00,185.24,185.46,185.0,185.11,11733.0,174.4776,174.6848,174.2515,174.3551,11733.0
2022-02-15 15:00:00,185.07,185.34,184.93,185.03,7994.0,174.3175,174.5718,174.1856,174.2798,7994.0
2022-02-15 15:30:00,184.95,185.18,184.05,184.61,66614.0,174.2044,174.4211,173.3567,173.8842,66614.0
2022-02-16 09:30:00,183.87,184.84,182.42,182.8,11543.0,173.1872,174.1008,171.8214,172.1794,11543.0
2022-02-16 10:00:00,182.86,183.25,182.37,182.94,8721.0,172.2359,172.6032,171.7743,172.3112,8721.0
2022-02-16 10:30:00,182.93,183.1,182.62,182.78,5063.0,172.3018,172.4619,172.0098,172.1605,5063.0
2022-02-16 11:00:00,182.89,183.56,182.77,183.55,5045.0,172.2641,172.8952,172.1511,172.8858,5045.0
2022-02-16 11:30:00,183.51,183.74,182.82,182.9,8471.0,172.8481,173.0647,172.1982,172.2735,8471.0
2022-02-16 12:00:00,183.42,183.81,183.42,183.81,1569.0,172.7633,173.1307,172.7633,173.1307,1569.0
2022-02-16 12:30:00,183.62,183.63,182.64,182.77,10639.0,172.9517,172.9611,172.0287,172.1511,10639.0
2022-02-16 13:00:00,182.73,183.3,182.65,182.81,6418.0,172.1134,172.6503,172.0381,172.1888,6418.0
2022-02-16 13:30:00,182.98,183.32,182.94,183.2,7055.0,172.3489,172.6691,172.3112,172.5561,7055.0
2022-02-16 14:00:00,183.4,184.47,182.89,184.09,13233.0,172.7445,173.7523,172.2641,173.3944,13233.0
2022-02-16 14:30:00,184.18,184.72,182.93,184.11,29488.0,173.4792,173.9878,172.3018,173.4132,29488.0
2022-02-16 15:00:00,184.1,185.42,184.1,185.17,78693.0,173.4038,174.6471,173.4038,174.4117,78693.0
2022-02-16 15:30:00,185.1,185.23,184.46,184.57,63005.0,174.3457,174.4682,173.7429,173.8465,63005.0
2022-02-17 09:30:00,183.41,184.28,182.01,182.76,11494.0,172.7539,173.5734,171.4353,172.1417,11494.0
2022-02-17 10:00:00,182.13,183.06,181.77,183.06,9685.0,171.5483,172.4243,171.2092,172.4243,9685.0
2022-02-17 10:30:00,183.08,183.69,182.62,183.27,14818.0,172.4431,173.0176,172.0098,172.622,14818.0
2022-02-17 11:00:00,183.13,183.41,182.88,183.11,8049.0,172.4902,172.7539,172.2547,172.4713,8049.0
2022-02-17 11:30:00,183.1,183.7,182.4,182.73,18744.0,172.4619,173.0271,171.8026,172.1134,18744.0
2022-02-17 12:00:00,182.7,182.92,182.29,182.42,7564.0,172.0852,172.2924,171.699,171.8214,7564.0
2022-02-17 12:30:00,182.49,182.64,182.14,182.45,13119.0,171.8874,172.0287,171.5577,171.8497,13119.0
2022-02-17 13:00:00,182.54,182.71,182.39,182.41,7395.0,171.9345,172.0946,171.7932,171.812,7395.0
2022-02-17 13:30:00,182.43,182.97,182.19,182.35,9611.0,171.8309,172.3395,171.6048,171.7555,9611.0
2022-02-17 14:00:00,182.51,182.68,182.14,182.3,8937.0,171.9062,172.0663,171.5577,171.7084,8937.0
2022-02-17 14:30:00,182.44,182.44,182.01,182.02,11095.0,171.8403,171.8403,171.4353,171.4447,11095.0
2022-02-17 15:00:00,182.1,182.88,182.0,182.73,20280.0,171.52,172.2547,171.4258,172.1134,20280.0
2022-02-17 15:30:00,182.82,183.81,182.61,182.69,87734.0,172.1982,173.1307,172.0004,172.0757,87734.0
2022-02-18 09:30:00,182.88,184.03,181.95,184.02,23468.0,172.2547,173.3379,171.3787,173.3285,23468.0
2022-02-18 10:00:00,183.73,184.12,183.13,183.5,12108.0,173.0553,173.4227,172.4902,172.8387,12108.0
2022-02-18 10:30:00,183.09,183.17,182.51,182.89,10236.0,172.4525,172.5279,171.9062,172.2641,10236.0
2022-02-18 11:00:00,182.81,182.82,181.74,182.22,5811.0,172.1888,172.1982,171.1809,171.6331,5811.0
2022-02-18 11:30:00,182.3,182.36,180.93,180.94,11777.0,171.7084,171.7649,170.418,170.4274,11777.0
2022-02-18 12:00:00,180.93,182.31,180.92,182.19,13557.0,170.418,171.7178,170.4086,171.6048,13557.0
2022-02-18 12:30:00,182.03,182.21,181.28,181.3,8942.0,171.4541,171.6236,170.7477,170.7665,8942.0
2022-02-18 13:00:00,181.34,181.77,181.18,181.59,6746.0,170.8042,171.2092,170.6535,171.0397,6746.0
2022-02-18 13:30:00,181.65,182.28,181.62,181.99,14219.0,171.0962,171.6896,171.0679,171.4164,14219.0
2022-02-18 14:00:00,181.9,182.87,181.8,182.8,13937.0,171.3316,172.2453,171.2375,172.1794,13937.0
2022-02-18 14:30:00,182.71,183.14,181.81,182.51,22575.0,172.0946,172.4996,171.2469,171.9062,22575.0
2022-02-18 15:00:00,182.57,182.79,181.64,181.67,14433.0,171.9627,172.1699,171.0868,171.115,14433.0
2022-02-18 15:30:00,181.44,181.76,180.72,181.04,67910.0,170.8984,171.1998,170.2202,170.5216,67910.0
2022-02-22 09:30:00,180.9,182.68,180.21,182.18,15227.0,170.3897,172.0663,169.7398,171.5954,15227.0
2022-02-22 10:00:00,182.18,182.23,181.48,182.03,8371.0,171.5954,171.6425,170.936,171.4541,8371.0
2022-02-22 10:30:00,182.24,182.24,179.83,179.83,13270.0,171.6519,171.6519,169.3819,169.3819,13270.0
2022-02-22 11:00:00,179.74,180.43,179.36,180.19,11000.0,169.2971,169.9471,168.9392,169.721,11000.0
2022-02-22 11:30:00,180.42,180.74,180.26,180.58,5986.0,169.9376,170.239,169.7869,170.0883,5986.0
2022-02-22 12:00:00,180.44,180.67,179.97,180.3,6812.0,169.9565,170.1731,169.5138,169.8246,6812.0
2022-02-22 12:30:00,180.12,180.49,178.85,178.87,10616.0,169.6551,170.0036,168.4589,168.4777,10616.0
2022-02-22 13:00:00,178.98,179.66,178.7,179.28,11876.0,168.5813,169.2218,168.3176,168.8639,11876.0
2022-02-22 13:30:00,179.3,179.43,177.83,178.13,19691.0,168.8827,169.0052,167.4981,167.7807,19691.0
2022-02-22 14:00:00,178.0,178.75,177.6,178.2,21309.0,167.6582,168.3647,167.2815,167.8466,21309.0
2022-02-22 14:30:00,178.05,179.75,178.05,179.46,8873.0,167.7053,169.3066,167.7053,169.0334,8873.0
2022-02-22 15:00:00,179.68,180.36,179.24,179.41,25268.0,169.2406,169.8811,168.8262,168.9863,25268.0
2022-02-22 15:30:00,179.35,179.91,177.83,178.48,84146.0,168.9298,169.4573,167.4981,168.1103,84146.0
2022-02-23 09:30:00,179.53,180.29,178.66,179.26,10289.0,169.0993,169.8152,168.2799,168.845,10289.0
2022-02-23 10:00:00,178.88,179.33,177.46,177.52,12907.0,168.4871,168.911,167.1496,167.2061,12907.0
2022-02-23 10:30:00,177.42,178.52,177.27,178.03,12414.0,167.1119,168.148,166.9706,167.6865,12414.0
2022-02-23 11:00:00,177.98,178.24,177.38,177.67,8199.0,167.6394,167.8843,167.0743,167.3474,8199.0
2022-02-23 11:30:00,177.38,178.53,177.38,178.44,6470.0,167.0743,168.1574,167.0743,168.0727,6470.0
2022-02-23 12:00:00,178.54,179.27,178.3,179.25,6233.0,168.1669,168.8544,167.9408,168.8356,6233.0
2022-02-23 12:30:00,179.16,179.28,178.41,178.56,13042.0,168.7508,168.8639,168.0444,168.1857,13042.0
2022-02-23 13:00:00,178.28,178.4,177.07,177.07,9894.0,167.922,168.035,166.7823,166.7823,9894.0
2022-02-23 13:30:00,177.03,178.05,176.6,177.49,7104.0,166.7446,167.7053,166.3396,167.1779,7104.0
2022-02-23 14:00:00,177.71,177.85,175.72,175.75,23881.0,167.3851,167.517,165.5107,165.539,23881.0
2022-02-23 14:30:00,175.88,175.99,175.18,175.33,25219.0,165.6614,165.765,165.0021,165.1434,25219.0
2022-02-23 15:00:00,175.39,175.49,174.52,174.95,30770.0,165.1999,165.2941,164.3804,164.7854,30770.0
2022-02-23 15:30:00,174.85,175.25,174.35,175.02,107621.0,164.6913,165.068,164.2203,164.8514,107621.0
2022-02-24 09:30:00,171.29,171.72,168.5,171.53,52918.0,161.3381,161.7431,158.7102,161.5641,52918.0
2022-02-24 10:00:00,171.53,171.73,169.73,170.21,47137.0,161.5641,161.7525,159.8687,160.3208,47137.0
2022-02-24 10:30:00,169.98,171.18,169.97,170.57,33020.0,160.1042,161.2345,160.0948,160.6599,33020.0
2022-02-24 11:00:00,170.09,171.4,169.22,169.76,23065.0,160.2078,161.4417,159.3884,159.897,23065.0
2022-02-24 11:30:00,169.92,170.87,169.45,170.57,22020.0,160.0477,160.9425,159.605,160.6599,22020.0
2022-02-24 12:00:00,170.55,170.62,168.31,168.99,31087.0,160.6411,160.707,158.5312,159.1717,31087.0
2022-02-24 12:30:00,169.22,170.01,168.58,168.85,16695.0,159.3884,160.1325,158.7855,159.0398,16695.0
2022-02-24 13:00:00,169.05,169.94,168.8,169.34,26917.0,159.2282,160.0665,158.9928,159.5014,26917.0
2022-02-24 13:30:00,169.11,170.7,169.11,170.06,20525.0,159.2847,160.7824,159.2847,160.1795,20525.0
2022-02-24 14:00:00,169.61,171.04,169.24,170.82,18555.0,159.7557,161.1026,159.4072,160.8954,18555.0
2022-02-24 14:30:00,170.82,172.3,170.69,171.68,27075.0,160.8954,162.2894,160.7729,161.7054,27075.0
2022-02-24 15:00:00,171.71,172.57,171.42,171.46,31458.0,161.7337,162.5437,161.4605,161.4982,31458.0
2022-02-24 15:30:00,171.5,175.47,171.47,174.38,193624.0,161.5359,165.2752,161.5076,164.2486,193624.0
2022-02-25 09:30:00,174.84,178.45,174.84,175.71,18798.0,164.6818,168.0821,164.6818,165.5013,18798.0
2022-02-25 10:00:00,175.51,176.78,175.09,176.07,17097.0,165.3129,166.5091,164.9173,165.8404,17097.0
2022-02-25 10:30:00,176.07,177.23,175.8,176.73,10565.0,165.8404,166.933,165.5861,166.462,10565.0
2022-02-25 11:00:00,176.98,177.61,176.74,177.57,17144.0,166.6975,167.2909,166.4714,167.2532,17144.0
2022-02-25 11:30:00,177.66,178.69,177.4,178.53,6981.0,167.338,168.3081,167.0931,168.1574,6981.0
2022-02-25 12:00:00,178.55,178.76,178.18,178.53,9596.0,168.1763,168.3741,167.8278,168.1574,9596.0
2022-02-25 12:30:00,178.53,178.64,177.98,178.2,13800.0,168.1574,168.2611,167.6394,167.8466,13800.0
2022-02-25 13:00:00,178.19,179.28,178.09,179.18,34696.0,167.8372,168.8639,167.743,168.7697,34696.0
2022-02-25 13:30:00,179.52,180.07,179.09,179.59,12969.0,169.0899,169.608,168.6849,169.1559,12969.0
2022-02-25 14:00:00,179.49,179.57,178.83,179.31,17536.0,169.0617,169.137,168.44,168.8921,17536.0
2022-02-25 14:30:00,179.32,179.72,178.76,179.46,24752.0,168.9015,169.2783,168.3741,169.0334,24752.0
2022-02-25 15:00:00,179.46,180.12,179.32,179.86,22757.0,169.0334,169.6551,168.9015,169.4102,22757.0
2022-02-25 15:30:00,179.92,180.36,179.42,180.34,64827.0,169.4667,169.8811,168.9957,169.8623,64827.0
2022-02-28 09:30:00,176.67,177.64,175.65,177.32,25910.0,166.4055,167.3192,165.4448,167.0177,25910.0
2022-02-28 10:00:00,177.47,177.47,176.04,176.04,17004.0,167.159,167.159,165.8121,165.8121,17004.0
2022-02-28 10:30:00,175.88,176.22,175.49,176.17,7640.0,165.6614,165.9817,165.2941,165.9346,7640.0
2022-02-28 11:00:00,176.49,177.59,176.31,177.58,5816.0,166.236,167.2721,166.0664,167.2626,5816.0
2022-02-28 11:30:00,177.47,177.47,175.46,175.99,20814.0,167.159,167.159,165.2658,165.765,20814.0
2022-02-28 12:00:00,175.85,176.3,174.2,174.6,10608.0,165.6332,166.057,164.079,164.4558,10608.0
2022-02-28 12:30:00,174.65,174.85,174.29,174.8,10593.0,164.5029,164.6913,164.1638,164.6442,10593.0
2022-02-28 13:00:00,174.84,175.66,174.58,175.06,20700.0,164.6818,165.4542,164.4369,164.889,20700.0
2022-02-28 13:30:00,175.04,176.14,174.91,175.73,11359.0,164.8702,165.9063,164.7478,165.5201,11359.0
2022-02-28 14:00:00,175.61,175.74,174.2,174.77,25782.0,165.4071,165.5295,164.079,164.6159,25782.0
2022-02-28 14:30:00,174.85,175.77,174.54,175.46,16090.0,164.6913,165.5578,164.3993,165.2658,16090.0
2022-02-28 15:00:00,175.43,175.78,174.65,175.39,21723.0,165.2376,165.5672,164.5029,165.1999,21723.0
2022-02-28 15:30:00,175.26,176.25,174.19,176.25,85679.0,165.0774,166.0099,164.0696,166.0099,85679.0
2022-03-01 09:30:00,174.24,175.0,171.54,171.72,25320.0,164.7852,165.504,162.2317,162.4019,25320.0
2022-03-01 10:00:00,171.55,172.26,170.82,171.43,24387.0,162.2412,162.9126,161.5508,162.1277,24387.0
2022-03-01 10:30:00,171.46,171.62,169.36,170.39,30137.0,162.156,162.3074,160.17,161.1441,30137.0
2022-03-01 11:00:00,170.42,171.7,170.01,170.91,20191.0,161.1725,162.383,160.7847,161.6359,20191.0
2022-03-01 11:30:00,170.86,171.07,169.86,170.03,38435.0,161.5886,161.7872,160.6429,160.8036,38435.0
2022-03-01 12:00:00,169.94,170.8,168.88,170.54,17560.0,160.7185,161.5319,159.716,161.286,17560.0
2022-03-01 12:30:00,170.42,170.57,169.65,170.09,11567.0,161.1725,161.3143,160.4443,160.8604,11567.0
2022-03-01 13:00:00,170.07,170.35,168.49,168.49,14128.0,160.8415,161.1063,159.3472,159.3472,14128.0
2022-03-01 13:30:00,168.59,169.33,168.11,169.08,14907.0,159.4418,160.1416,158.9878,159.9052,14907.0
2022-03-01 14:00:00,168.99,169.81,168.42,169.67,18197.0,159.8201,160.5956,159.281,160.4632,18197.0
2022-03-01 14:30:00,169.56,169.88,168.14,168.14,40271.0,160.3591,160.6618,159.0162,159.0162,40271.0
2022-03-01 15:00:00,168.13,169.11,167.86,167.86,34566.0,159.0067,159.9336,158.7514,158.7514,34566.0
2022-03-01 15:30:00,167.78,168.05,166.19,167.03,118870.0,158.6757,158.9311,157.172,157.9664,118870.0
2022-03-02 09:30:00,168.37,169.94,168.25,168.96,20519.0,159.2337,160.7185,159.1202,159.7917,20519.0
2022-03-02 10:00:00,169.3,170.99,168.61,170.65,19374.0,160.1133,161.7115,159.4607,161.39,19374.0
2022-03-02 10:30:00,170.73,171.06,169.91,170.43,21811.0,161.4657,161.7777,160.6902,161.1819,21811.0
2022-03-02 11:00:00,170.34,171.79,170.3,171.35,14324.0,161.0968,162.4681,161.059,162.052,14324.0
2022-03-02 11:30:00,171.43,172.16,171.31,171.89,9768.0,162.1277,162.8181,162.0142,162.5627,9768.0
2022-03-02 12:00:00,171.87,172.42,171.53,172.14,10932.0,162.5438,163.0639,162.2222,162.7991,10932.0
2022-03-02 12:30:00,172.3,172.3,171.6,171.97,9567.0,162.9505,162.9505,162.2884,162.6384,9567.0
2022-03-02 13:00:00,172.12,172.57,172.1,172.44,18722.0,162.7802,163.2058,162.7613,163.0829,18722.0
2022-03-02 13:30:00,172.47,173.17,172.46,172.92,17446.0,163.1112,163.7733,163.1018,163.5368,17446.0
2022-03-02 14:00:00,172.89,173.34,171.94,172.26,16101.0,163.5084,163.934,162.61,162.9126,16101.0
2022-03-02 14:30:00,172.3,172.65,171.57,171.68,19895.0,162.9505,163.2815,162.2601,162.3641,19895.0
2022-03-02 15:00:00,171.9,172.31,171.55,172.24,24413.0,162.5722,162.9599,162.2412,162.8937,24413.0
2022-03-02 15:30:00,172.17,172.68,171.7,171.99,75556.0,162.8275,163.3098,162.383,162.6573,75556.0
2022-03-03 09:30:00,172.75,173.73,171.48,171.97,30060.0,163.376,164.3029,162.175,162.6384,30060.0
2022-03-03 10:00:00,171.76,172.52,170.52,171.98,35795.0,162.4398,163.1585,161.267,162.6478,35795.0
2022-03-03 10:30:00,171.78,171.78,169.7,169.71,21079.0,162.4587,162.4587,160.4915,160.501,21079.0
2022-03-03 11:00:00,169.84,169.94,169.07,169.71,67593.0,160.6239,160.7185,159.8957,160.501,67593.0
2022-03-03 11:30:00,169.77,171.0,169.7,170.84,9721.0,160.5577,161.721,160.4915,161.5697,9721.0
2022-03-03 12:00:00,170.81,171.26,170.33,170.34,5229.0,161.5413,161.9669,161.0874,161.0968,5229.0
2022-03-03 12:30:00,170.34,171.97,170.34,171.7,10095.0,161.0968,162.6384,161.0968,162.383,10095.0
2022-03-03 13:00:00,171.6,172.37,171.57,172.21,7126.0,162.2884,163.0167,162.2601,162.8653,7126.0
2022-03-03 13:30:00,172.11,172.44,171.72,172.23,7104.0,162.7708,163.0829,162.4019,162.8843,7104.0
2022-03-03 14:00:00,172.23,172.89,172.07,172.58,7683.0,162.8843,163.5084,162.7329,163.2153,7683.0
2022-03-03 14:30:00,172.46,172.55,171.23,171.63,8861.0,163.1018,163.1869,161.9385,162.3168,8861.0
2022-03-03 15:00:00,171.57,172.64,170.94,172.64,16380.0,162.2601,163.272,161.6643,163.272,16380.0
2022-03-03 15:30:00,172.65,172.65,171.08,171.42,59061.0,163.2815,163.2815,161.7967,162.1182,59061.0
2022-03-04 09:30:00,168.46,169.53,167.53,169.41,13209.0,159.3188,160.3308,158.4393,160.2173,13209.0
2022-03-04 10:00:00,169.31,169.63,167.09,167.28,10122.0,160.1227,160.4253,158.0232,158.2029,10122.0
2022-03-04 10:30:00,167.38,167.71,166.42,166.42,10158.0,158.2974,158.6095,157.3895,157.3895,10158.0
2022-03-04 11:00:00,166.42,166.92,165.92,166.47,10974.0,157.3895,157.8624,156.9167,157.4368,10974.0
2022-03-04 11:30:00,166.38,167.11,165.97,166.66,8117.0,157.3517,158.0421,156.9639,157.6165,8117.0
2022-03-04 12:00:00,166.68,168.01,166.53,167.85,8770.0,157.6354,158.8933,157.4936,158.7419,8770.0
2022-03-04 12:30:00,167.56,168.79,167.56,168.72,9956.0,158.4677,159.6309,158.4677,159.5647,9956.0
2022-03-04 13:00:00,168.82,169.05,168.16,168.26,12776.0,159.6593,159.8768,159.0351,159.1297,12776.0
2022-03-04 13:30:00,168.41,168.65,167.37,167.77,17767.0,159.2715,159.4985,158.288,158.6663,17767.0
2022-03-04 14:00:00,167.84,168.32,167.28,168.02,19666.0,158.7325,159.1864,158.2029,158.9027,19666.0
2022-03-04 14:30:00,168.05,168.23,166.87,166.93,13177.0,158.9311,159.1013,157.8151,157.8719,13177.0
2022-03-04 15:00:00,166.97,167.84,166.79,167.38,26772.0,157.9097,158.7325,157.7395,158.2974,26772.0
2022-03-04 15:30:00,167.47,168.05,166.88,167.54,95049.0,158.3826,158.9311,157.8246,158.4488,95049.0
2022-03-07 09:30:00,167.12,168.08,162.7,162.85,37169.0,158.0515,158.9595,153.8714,154.0132,37169.0
2022-03-07 10:00:00,162.55,163.43,160.24,160.27,28529.0,153.7295,154.5618,151.5449,151.5732,28529.0
2022-03-07 10:30:00,160.3,161.76,159.82,160.14,23663.0,151.6016,152.9824,151.1477,151.4503,23663.0
2022-03-07 11:00:00,160.12,160.71,159.36,159.37,15837.0,151.4314,151.9894,150.7126,150.7221,15837.0
2022-03-07 11:30:00,159.37,159.46,158.16,158.39,22041.0,150.7221,150.8072,149.5777,149.7953,22041.0
2022-03-07 12:00:00,158.2,158.81,157.76,158.6,71644.0,149.6156,150.1925,149.1994,149.9939,71644.0
2022-03-07 12:30:00,158.78,160.2,158.46,160.18,35216.0,150.1641,151.507,149.8615,151.4881,35216.0
2022-03-07 13:00:00,160.23,161.0,159.88,160.07,43255.0,151.5354,152.2636,151.2044,151.3841,43255.0
2022-03-07 13:30:00,160.04,160.04,158.85,159.83,32413.0,151.3557,151.3557,150.2303,151.1571,32413.0
2022-03-07 14:00:00,159.75,160.18,159.16,159.49,23769.0,151.0815,151.4881,150.5235,150.8356,23769.0
2022-03-07 14:30:00,159.44,159.66,158.87,159.0,20234.0,150.7883,150.9963,150.2492,150.3722,20234.0
2022-03-07 15:00:00,158.99,160.52,158.99,160.28,26590.0,150.3627,151.8097,150.3627,151.5827,26590.0
2022-03-07 15:30:00,160.14,160.15,158.52,158.65,104619.0,151.4503,151.4598,149.9182,150.0412,104619.0
2022-03-08 09:30:00,159.81,161.37,157.37,157.38,33598.0,151.1382,152.6136,148.8306,148.8401,33598.0
2022-03-08 10:00:00,157.35,158.62,156.51,157.05,18759.0,148.8117,150.0128,148.0173,148.528,18759.0
2022-03-08 10:30:00,157.5,157.85,156.57,157.48,8640.0,148.9536,149.2846,148.074,148.9346,8640.0
2022-03-08 11:00:00,157.48,158.35,157.2,157.2,9740.0,148.9346,149.7574,148.6698,148.6698,9740.0
2022-03-08 11:30:00,157.18,159.24,156.84,158.94,10215.0,148.6509,150.5991,148.3294,150.3154,10215.0
2022-03-08 12:00:00,159.17,162.54,159.15,162.53,22397.0,150.5329,153.7201,150.514,153.7106,22397.0
2022-03-08 12:30:00,162.52,163.32,162.24,163.13,11024.0,153.7012,154.4577,153.4363,154.2781,11024.0
2022-03-08 13:00:00,163.2,163.87,162.04,162.34,6216.0,154.3443,154.9779,153.2472,153.5309,6216.0
2022-03-08 13:30:00,161.57,161.59,160.48,160.6,8243.0,152.8027,152.8216,151.7719,151.8853,8243.0
2022-03-08 14:00:00,160.53,161.55,159.53,161.55,16155.0,151.8191,152.7838,150.8734,152.7838,16155.0
2022-03-08 14:30:00,161.49,162.32,160.75,161.8,28712.0,152.727,153.512,152.0272,153.0202,28712.0
2022-03-08 15:00:00,162.05,162.43,160.94,161.49,51808.0,153.2567,153.616,152.2069,152.727,51808.0
2022-03-08 15:30:00,161.5,161.54,158.87,158.95,81179.0,152.7365,152.7743,150.2492,150.3249,81179.0
2022-03-09 09:30:00,164.19,165.03,163.16,164.45,27464.0,155.2805,156.075,154.3064,155.5264,27464.0
2022-03-09 10:00:00,164.25,165.47,163.7,165.39,17527.0,155.3373,156.4911,154.8171,156.4154,17527.0
2022-03-09 10:30:00,165.54,167.12,164.95,166.72,14711.0,156.5573,158.0515,155.9993,157.6732,14711.0
2022-03-09 11:00:00,166.94,167.07,165.91,166.81,12666.0,157.8813,158.0043,156.9072,157.7584,12666.0
2022-03-09 11:30:00,166.67,167.49,166.55,167.18,11887.0,157.626,158.4015,157.5125,158.1083,11887.0
2022-03-09 12:00:00,167.23,167.32,166.58,166.97,7649.0,158.1556,158.2407,157.5408,157.9097,7649.0
2022-03-09 12:30:00,167.1,168.1,167.09,167.53,7746.0,158.0326,158.9784,158.0232,158.4393,7746.0
2022-03-09 13:00:00,167.38,168.2,167.02,168.11,19161.0,158.2974,159.0729,157.957,158.9878,19161.0
2022-03-09 13:30:00,168.07,168.09,167.15,167.39,13086.0,158.95,158.9689,158.0799,158.3069,13086.0
2022-03-09 14:00:00,167.34,168.0,166.21,166.34,37995.0,158.2596,158.8838,157.1909,157.3139,37995.0
2022-03-09 14:30:00,166.4,166.97,166.4,166.49,15819.0,157.3706,157.9097,157.3706,157.4557,15819.0
2022-03-09 15:00:00,166.44,167.47,166.36,166.96,17880.0,157.4084,158.3826,157.3328,157.9002,17880.0
2022-03-09 15:30:00,167.0,167.27,165.45,165.86,78019.0,157.9381,158.1934,156.4722,156.8599,78019.0
2022-03-10 09:30:00,162.09,163.15,161.76,163.15,11870.0,153.2945,154.297,152.9824,154.297,11870.0
2022-03-10 10:00:00,163.54,164.27,162.89,163.58,12769.0,154.6658,155.3562,154.0511,154.7036,12769.0
2022-03-10 10:30:00,163.32,163.4,162.02,162.2,8476.0,154.4577,154.5334,153.2283,153.3985,8476.0
2022-03-10 11:00:00,162.05,162.05,161.3,161.48,12297.0,153.2567,153.2567,152.5474,152.7176,12297.0
2022-03-10 11:30:00,161.54,161.69,160.91,161.48,17136.0,152.7743,152.9162,152.1785,152.7176,17136.0
2022-03-10 12:00:00,161.74,162.46,161.2,161.73,43685.0,152.9635,153.6444,152.4528,152.954,43685.0
2022-03-10 12:30:00,161.81,161.81,161.46,161.55,44283.0,153.0297,153.0297,152.6987,152.7838,44283.0
2022-03-10 13:00:00,161.55,162.92,161.42,162.74,11847.0,152.7838,154.0794,152.6608,153.9092,11847.0
2022-03-10 13:30:00,162.69,163.24,162.57,162.77,10938.0,153.8619,154.3821,153.7484,153.9376,10938.0
2022-03-10 14:00:00,162.77,163.73,162.5,163.62,14579.0,153.9376,154.8455,153.6822,154.7415,14579.0
2022-03-10 14:30:00,163.82,163.92,163.1,163.66,8235.0,154.9306,155.0252,154.2497,154.7793,8235.0
2022-03-10 15:00:00,163.72,163.87,162.8,163.5,12180.0,154.836,154.9779,153.966,154.628,12180.0
2022-03-10 15:30:00,163.49,164.08,163.25,163.66,43819.0,154.6185,155.1765,154.3915,154.7793,43819.0
2022-03-11 09:30:00,165.46,167.16,165.03,166.97,27357.0,156.4816,158.0894,156.075,157.9097,27357.0
2022-03-11 10:00:00,166.8,166.8,165.56,166.17,23088.0,157.7489,157.7489,156.5762,157.1531,23088.0
2022-03-11 10:30:00,166.16,166.7,165.82,166.7,22305.0,157.1436,157.6543,156.8221,157.6543,22305.0
2022-03-11 11:00:00,166.6,166.95,166.15,166.59,11978.0,157.5598,157.8908,157.1342,157.5503,11978.0
2022-03-11 11:30:00,166.49,167.12,166.33,166.56,12067.0,157.4557,158.0515,157.3044,157.5219,12067.0
2022-03-11 12:00:00,166.55,166.55,164.28,164.28,9923.0,157.5125,157.5125,155.3657,155.3657,9923.0
2022-03-11 12:30:00,164.36,165.15,164.09,165.1,8933.0,155.4413,156.1884,155.186,156.1412,8933.0
2022-03-11 13:00:00,164.93,164.95,164.26,164.42,9138.0,155.9804,155.9993,155.3467,155.4981,9138.0
2022-03-11 13:30:00,164.54,164.84,164.22,164.22,8543.0,155.6115,155.8953,155.3089,155.3089,8543.0
2022-03-11 14:00:00,163.79,164.28,163.76,164.22,11745.0,154.9022,155.3657,154.8739,155.3089,11745.0
2022-03-11 14:30:00,164.31,164.33,163.19,163.46,10568.0,155.394,155.4129,154.3348,154.5901,10568.0
2022-03-11 15:00:00,163.37,163.5,162.94,163.24,18982.0,154.505,154.628,154.0984,154.3821,18982.0
2022-03-11 15:30:00,163.24,163.28,162.3,162.38,70845.0,154.3821,154.4199,153.4931,153.5688,70845.0
2022-03-14 09:30:00,164.61,167.75,163.59,167.75,18330.0,155.6777,158.6474,154.7131,158.6474,18330.0
2022-03-14 10:00:00,167.72,169.42,167.35,168.73,19304.0,158.619,160.2267,158.2691,159.5742,19304.0
2022-03-14 10:30:00,169.06,170.07,168.74,169.41,24290.0,159.8863,160.8415,159.5836,160.2173,24290.0
2022-03-14 11:00:00,169.6,169.85,168.69,169.04,10988.0,160.397,160.6334,159.5364,159.8674,10988.0
2022-03-14 11:30:00,169.28,169.51,168.19,168.33,11126.0,160.0943,160.3119,159.0635,159.1959,11126.0
2022-03-14 12:00:00,168.33,168.39,167.25,167.78,11438.0,159.1959,159.2526,158.1745,158.6757,11438.0
2022-03-14 12:30:00,167.96,168.38,167.06,167.06,6274.0,158.846,159.2432,157.9948,157.9948,6274.0
2022-03-14 13:00:00,166.94,167.0,166.43,166.44,8484.0,157.8813,157.9381,157.399,157.4084,8484.0
2022-03-14 13:30:00,166.44,166.79,165.99,166.49,20180.0,157.4084,157.7395,156.9829,157.4557,20180.0
2022-03-14 14:00:00,166.64,166.91,166.38,166.62,9085.0,157.5976,157.8529,157.3517,157.5787,9085.0
2022-03-14 14:30:00,166.61,167.09,166.36,167.0,12184.0,157.5692,158.0232,157.3328,157.9381,12184.0
2022-03-14 15:00:00,166.97,167.41,166.33,166.66,34400.0,157.9097,158.3258,157.3044,157.6165,34400.0
2022-03-14 15:30:00,166.65,166.65,165.6,165.91,51697.0,157.607,157.607,156.614,156.9072,51697.0
2022-03-15 09:30:00,167.28,168.04,165.55,166.23,19152.0,158.2029,158.9216,156.5667,157.2098,19152.0
2022-03-15 10:00:00,166.11,167.53,165.45,167.15,23404.0,157.0964,158.4393,156.4722,158.0799,23404.0
2022-03-15 10:30:00,167.42,167.57,165.54,165.54,20660.0,158.3353,158.4771,156.5573,156.5573,20660.0
2022-03-15 11:00:00,165.72,166.46,165.37,165.88,9820.0,156.7275,157.4274,156.3965,156.8788,9820.0
2022-03-15 11:30:00,165.99,166.25,164.41,164.57,9624.0,156.9829,157.2288,155.4886,155.6399,9624.0
2022-03-15 12:00:00,164.54,165.15,164.21,165.15,22665.0,155.6115,156.1884,155.2994,156.1884,22665.0
2022-03-15 12:30:00,165.61,166.07,165.43,165.99,8019.0,156.6235,157.0585,156.4532,156.9829,8019.0
2022-03-15 13:00:00,166.02,166.18,165.37,165.4,6677.0,157.0112,157.1626,156.3965,156.4249,6677.0
2022-03-15 13:30:00,165.71,165.87,165.44,165.78,7062.0,156.7181,156.8694,156.4627,156.7843,7062.0
2022-03-15 14:00:00,165.84,165.91,164.93,165.17,7751.0,156.841,156.9072,155.9804,156.2074,7751.0
2022-03-15 14:30:00,165.16,166.41,165.12,166.39,18541.0,156.1979,157.3801,156.1601,157.3612,18541.0
2022-03-15 15:00:00,166.29,167.29,166.16,167.22,12590.0,157.2666,158.2123,157.1436,158.1461,12590.0
2022-03-15 15:30:00,167.34,167.71,166.95,167.13,45268.0,158.2596,158.6095,157.8908,158.061,45268.0
2022-03-16 09:30:00,169.19,170.97,169.19,169.88,26705.0,160.0092,161.6926,160.0092,160.6618,26705.0
2022-03-16 10:00:00,169.81,171.22,168.42,171.22,24498.0,160.5956,161.9291,159.281,161.9291,24498.0
2022-03-16 10:30:00,171.26,171.28,168.44,169.08,25697.0,161.9669,161.9858,159.2999,159.9052,25697.0
2022-03-16 11:00:00,169.08,169.31,168.44,169.25,12140.0,159.9052,160.1227,159.2999,160.066,12140.0
2022-03-16 11:30:00,169.29,169.42,168.4,168.74,22314.0,160.1038,160.2267,159.2621,159.5836,22314.0
2022-03-16 12:00:00,168.66,169.5,168.65,168.98,17878.0,159.508,160.3024,159.4985,159.8106,17878.0
2022-03-16 12:30:00,169.0,169.33,168.18,168.81,16505.0,159.8295,160.1416,159.054,159.6498,16505.0
2022-03-16 13:00:00,168.81,168.85,168.0,168.47,9012.0,159.6498,159.6877,158.8838,159.3283,9012.0
2022-03-16 13:30:00,168.38,169.14,168.37,168.84,8982.0,159.2432,159.9619,159.2337,159.6782,8982.0
2022-03-16 14:00:00,168.64,168.9,166.48,166.56,19203.0,159.4891,159.735,157.4463,157.5219,19203.0
2022-03-16 14:30:00,166.48,168.38,166.06,167.84,13384.0,157.4463,159.2432,157.0491,158.7325,13384.0
2022-03-16 15:00:00,167.96,168.88,167.96,168.72,12388.0,158.846,159.716,158.846,159.5647,12388.0
2022-03-16 15:30:00,168.64,170.18,168.35,170.18,55764.0,159.4891,160.9455,159.2148,160.9455,55764.0
2022-03-17 09:30:00,168.63,170.44,168.38,170.44,24890.0,159.4796,161.1914,159.2432,161.1914,24890.0
2022-03-17 10:00:00,170.59,171.07,169.71,170.93,23175.0,161.3333,161.7872,160.501,161.6548,23175.0
2022-03-17 10:30:00,170.81,170.94,169.67,170.58,18576.0,161.5413,161.6643,160.4632,161.3238,18576.0
2022-03-17 11:00:00,170.4,170.66,170.16,170.46,9892.0,161.1536,161.3995,160.9266,161.2103,9892.0
2022-03-17 11:30:00,170.36,171.02,170.36,170.89,6466.0,161.1157,161.7399,161.1157,161.617,6466.0
2022-03-17 12:00:00,170.97,171.29,170.66,171.29,24278.0,161.6926,161.9953,161.3995,161.9953,24278.0
2022-03-17 12:30:00,171.29,171.7,171.05,171.54,19753.0,161.9953,162.383,161.7683,162.2317,19753.0
2022-03-17 13:00:00,171.54,171.54,170.99,171.47,20916.0,162.2317,162.2317,161.7115,162.1655,20916.0
2022-03-17 13:30:00,171.47,171.63,171.15,171.26,7415.0,162.1655,162.3168,161.8629,161.9669,7415.0
2022-03-17 14:00:00,171.31,171.48,170.71,170.72,7823.0,162.0142,162.175,161.4467,161.4562,7823.0
2022-03-17 14:30:00,170.76,171.11,170.72,171.03,7140.0,161.494,161.825,161.4562,161.7494,7140.0
2022-03-17 15:00:00,170.99,171.23,170.56,170.8,13482.0,161.7115,161.9385,161.3049,161.5319,13482.0
2022-03-17 15:30:00,170.8,171.2,170.58,171.19,37465.0,161.5319,161.9102,161.3238,161.9007,37465.0
2022-03-18 09:30:00,170.71,170.82,168.38,169.24,158891.0,161.4467,161.5508,159.2432,160.0565,158891.0
2022-03-18 10:00:00,169.87,170.31,169.28,169.66,17988.0,160.6523,161.0684,160.0943,160.4537,17988.0
2022-03-18 10:30:00,169.57,170.0,168.17,168.63,41992.0,160.3686,160.7753,159.0446,159.4796,41992.0
2022-03-18 11:00:00,168.93,170.12,168.8,170.07,24076.0,159.7633,160.8888,159.6404,160.8415,24076.0
2022-03-18 11:30:00,170.31,170.96,170.06,170.37,8840.0,161.0684,161.6832,160.832,161.1252,8840.0
2022-03-18 12:00:00,170.42,171.28,170.41,171.2,24937.0,161.1725,161.9858,161.163,161.9102,24937.0
2022-03-18 12:30:00,171.19,171.67,170.85,171.66,10819.0,161.9007,162.3546,161.5791,162.3452,10819.0
2022-03-18 13:00:00,171.54,171.61,171.06,171.37,7585.0,162.2317,162.2979,161.7777,162.0709,7585.0
2022-03-18 13:30:00,171.34,172.05,171.34,171.66,14291.0,162.0426,162.714,162.0426,162.3452,14291.0
2022-03-18 14:00:00,171.81,172.67,171.54,172.3,21776.0,162.4871,163.3004,162.2317,162.9505,21776.0
2022-03-18 14:30:00,172.17,172.58,171.55,171.85,29755.0,162.8275,163.2153,162.2412,162.5249,29755.0
2022-03-18 15:00:00,171.8,172.56,171.68,172.2,28988.0,162.4776,163.1964,162.3641,162.8559,28988.0
2022-03-18 15:30:00,172.2,172.79,170.9,171.1,225003.0,162.8559,163.4139,161.6264,161.8156,225003.0
2022-03-21 09:30:00,169.99,172.3,169.34,169.34,26015.0,160.7658,162.9505,160.1511,160.1511,26015.0
2022-03-21 10:00:00,169.13,169.85,168.76,169.14,36122.0,159.9525,160.6334,159.6026,159.9619,36122.0
2022-03-21 10:30:00,169.27,171.0,169.15,170.8,19841.0,160.0849,161.721,159.9714,161.5319,19841.0
2022-03-21 11:00:00,170.8,171.15,169.87,170.81,17846.0,161.5319,161.8629,160.6523,161.5413,17846.0
2022-03-21 11:30:00,170.8,172.15,170.37,171.64,21516.0,161.5319,162.8086,161.1252,162.3263,21516.0
2022-03-21 12:00:00,171.58,172.59,171.55,172.4,14452.0,162.2695,163.2247,162.2412,163.045,14452.0
2022-03-21 12:30:00,172.06,172.13,170.66,170.97,22984.0,162.7235,162.7897,161.3995,161.6926,22984.0
2022-03-21 13:00:00,170.85,170.91,169.8,170.21,13121.0,161.5791,161.6359,160.5861,160.9739,13121.0
2022-03-21 13:30:00,170.08,170.28,169.52,170.11,7901.0,160.8509,161.0401,160.3213,160.8793,7901.0
2022-03-21 14:00:00,170.21,170.39,169.5,170.09,7776.0,160.9739,161.1441,160.3024,160.8604,7776.0
2022-03-21 14:30:00,170.0,170.75,169.55,169.71,19858.0,160.7753,161.4846,160.3497,160.501,19858.0
2022-03-21 15:00:00,169.77,170.01,169.42,169.93,13978.0,160.5577,160.7847,160.2267,160.7091,13978.0
2022-03-21 15:30:00,169.99,170.82,169.43,170.81,70203.0,160.7658,161.5508,160.2362,161.5413,70203.0
2022-03-22 09:30:00,172.28,173.95,172.06,173.36,11050.0,162.9315,164.5109,162.7235,163.9529,11050.0
2022-03-22 10:00:00,173.55,173.56,171.74,171.78,20430.0,164.1326,164.1421,162.4208,162.4587,20430.0
2022-03-22 10:30:00,171.57,171.89,171.25,171.69,9310.0,162.2601,162.5627,161.9574,162.3736,9310.0
2022-03-22 11:00:00,171.58,172.59,171.24,172.01,10790.0,162.2695,163.2247,161.948,162.6762,10790.0
2022-03-22 11:30:00,172.21,172.21,171.33,171.64,10531.0,162.8653,162.8653,162.0331,162.3263,10531.0
2022-03-22 12:00:00,171.57,171.76,171.06,171.06,8347.0,162.2601,162.4398,161.7777,161.7777,8347.0
2022-03-22 12:30:00,170.98,171.31,170.63,171.14,13154.0,161.7021,162.0142,161.3711,161.8534,13154.0
2022-03-22 13:00:00,171.13,171.29,170.33,170.34,11686.0,161.8439,161.9953,161.0874,161.0968,11686.0
2022-03-22 13:30:00,170.46,170.88,170.12,170.67,25309.0,161.2103,161.6075,160.8888,161.4089,25309.0
2022-03-22 14:00:00,170.49,170.95,170.2,170.29,18890.0,161.2387,161.6737,160.9644,161.0495,18890.0
2022-03-22 14:30:00,170.05,170.44,169.95,170.12,8121.0,160.8226,161.1914,160.728,160.8888,8121.0
2022-03-22 15:00:00,170.07,170.26,169.81,169.96,12558.0,160.8415,161.0212,160.5956,160.7374,12558.0
2022-03-22 15:30:00,169.83,170.86,169.8,170.86,42354.0,160.6145,161.5886,160.5861,161.5886,42354.0
2022-03-23 09:30:00,169.7,169.73,168.17,168.21,16863.0,160.4915,160.5199,159.0446,159.0824,16863.0
2022-03-23 10:00:00,168.18,168.64,167.86,167.94,28577.0,159.054,159.4891,158.7514,158.827,28577.0
2022-03-23 10:30:00,168.09,168.24,167.53,167.57,13237.0,158.9689,159.1108,158.4393,158.4771,13237.0
2022-03-23 11:00:00,167.62,167.94,167.45,167.87,10453.0,158.5244,158.827,158.3636,158.7608,10453.0
2022-03-23 11:30:00,167.86,168.28,167.67,168.15,8172.0,158.7514,159.1486,158.5717,159.0257,8172.0
2022-03-23 12:00:00,167.9,168.26,167.3,167.47,14251.0,158.7892,159.1297,158.2218,158.3826,14251.0
2022-03-23 12:30:00,167.55,167.72,167.38,167.56,8467.0,158.4582,158.619,158.2974,158.4677,8467.0
2022-03-23 13:00:00,167.55,167.63,166.56,166.56,18210.0,158.4582,158.5339,157.5219,157.5219,18210.0
2022-03-23 13:30:00,166.59,166.93,166.1,166.22,9473.0,157.5503,157.8719,157.0869,157.2004,9473.0
2022-03-23 14:00:00,166.16,166.22,165.56,165.66,9008.0,157.1436,157.2004,156.5762,156.6708,9008.0
2022-03-23 14:30:00,165.65,166.39,165.51,165.87,11369.0,156.6613,157.3612,156.5289,156.8694,11369.0
2022-03-23 15:00:00,165.82,166.01,165.44,165.62,6330.0,156.8221,157.0018,156.4627,156.6329,6330.0
2022-03-23 15:30:00,165.56,165.6,164.51,164.54,81489.0,156.5762,156.614,155.5832,155.6115,81489.0
2022-03-24 09:30:00,165.94,166.23,164.56,164.99,15393.0,156.9356,157.2098,155.6305,156.0371,15393.0
2022-03-24 10:00:00,164.9,165.75,164.78,165.53,12723.0,155.952,156.7559,155.8385,156.5478,12723.0
2022-03-24 10:30:00,165.67,166.5,165.62,165.97,14092.0,156.6802,157.4652,156.6329,156.9639,14092.0
2022-03-24 11:00:00,165.94,166.5,165.88,166.43,6800.0,156.9356,157.4652,156.8788,157.399,6800.0
2022-03-24 11:30:00,166.35,167.24,166.35,167.24,7557.0,157.3233,158.165,157.3233,158.165,7557.0
2022-03-24 12:00:00,167.31,167.5,167.01,167.21,10228.0,158.2312,158.4109,157.9475,158.1367,10228.0
2022-03-24 12:30:00,167.23,167.85,166.98,167.57,20659.0,158.1556,158.7419,157.9191,158.4771,20659.0
2022-03-24 13:00:00,167.67,168.04,166.92,167.2,23500.0,158.5717,158.9216,157.8624,158.1272,23500.0
2022-03-24 13:30:00,167.29,167.37,166.74,166.88,16719.0,158.2123,158.288,157.6922,157.8246,16719.0
2022-03-24 14:00:00,166.97,167.21,166.61,166.61,14738.0,157.9097,158.1367,157.5692,157.5692,14738.0
2022-03-24 14:30:00,166.6,166.8,166.31,166.47,33736.0,157.5598,157.7489,157.2855,157.4368,33736.0
2022-03-24 15:00:00,166.44,166.9,166.22,166.63,43673.0,157.4084,157.8435,157.2004,157.5881,43673.0
2022-03-24 15:30:00,166.62,166.8,165.83,166.8,132387.0,157.5787,157.7489,156.8315,157.7489,132387.0
2022-03-25 09:30:00,168.0,169.81,167.8,169.22,21196.0,158.8838,160.5956,158.6946,160.0376,21196.0
2022-03-25 10:00:00,169.23,170.6,169.09,170.25,43706.0,160.047,161.3427,159.9146,161.0117,43706.0
2022-03-25 10:30:00,170.25,171.84,170.25,171.63,49426.0,161.0117,162.5154,161.0117,162.3168,49426.0
2022-03-25 11:00:00,171.65,171.65,170.13,170.49,29193.0,162.3357,162.3357,160.8982,161.2387,29193.0
2022-03-25 11:30:00,170.44,170.99,170.07,170.98,17843.0,161.1914,161.7115,160.8415,161.7021,17843.0
2022-03-25 12:00:00,170.89,171.69,170.73,170.96,18849.0,161.617,162.3736,161.4657,161.6832,18849.0
2022-03-25 12:30:00,170.93,171.29,170.7,170.9,21775.0,161.6548,161.9953,161.4373,161.6264,21775.0
2022-03-25 13:00:00,170.83,170.95,170.6,170.71,16740.0,161.5602,161.6737,161.3427,161.4467,16740.0
2022-03-25 13:30:00,170.82,172.4,170.82,172.4,62158.0,161.5508,163.045,161.5508,163.045,62158.0
2022-03-25 14:00:00,172.42,172.5,171.76,171.82,23172.0,163.0639,163.1396,162.4398,162.4965,23172.0
2022-03-25 14:30:00,171.75,172.35,171.7,172.16,15846.0,162.4303,162.9977,162.383,162.8181,15846.0
2022-03-25 15:00:00,171.9,172.04,171.17,171.24,22448.0,162.5722,162.7046,161.8818,161.948,22448.0
2022-03-25 15:30:00,171.18,173.18,170.98,173.16,131221.0,161.8912,163.7827,161.7021,163.7638,131221.0
2022-03-28 09:30:00,172.82,173.18,170.14,172.5,55468.0,163.4422,163.7827,160.9077,163.1396,55468.0
2022-03-28 10:00:00,172.36,172.36,171.49,171.76,32274.0,163.0072,163.0072,162.1844,162.4398,32274.0
2022-03-28 10:30:00,171.77,172.62,171.53,172.62,35548.0,162.4492,163.2531,162.2222,163.2531,35548.0
2022-03-28 11:00:00,172.61,173.62,172.15,173.61,26243.0,163.2436,164.1988,162.8086,164.1894,26243.0
2022-03-28 11:30:00,173.65,173.65,172.42,172.63,14361.0,164.2272,164.2272,163.0639,163.2626,14361.0
2022-03-28 12:00:00,172.65,173.13,172.16,172.2,21370.0,163.2815,163.7354,162.8181,162.8559,21370.0
2022-03-28 12:30:00,172.2,173.07,172.15,173.04,21236.0,162.8559,163.6787,162.8086,163.6503,21236.0
2022-03-28 13:00:00,173.12,173.41,172.92,173.3,24852.0,163.726,164.0002,163.5368,163.8962,24852.0
2022-03-28 13:30:00,173.38,173.51,173.22,173.22,17353.0,163.9719,164.0948,163.8205,163.8205,17353.0
2022-03-28 14:00:00,173.12,173.12,171.86,171.92,14668.0,163.726,163.726,162.5343,162.5911,14668.0
2022-03-28 14:30:00,171.89,173.22,171.86,173.15,25537.0,162.5627,163.8205,162.5343,163.7543,25537.0
2022-03-28 15:00:00,173.1,173.41,172.84,173.35,21557.0,163.7071,164.0002,163.4612,163.9435,21557.0
2022-03-28 15:30:00,173.39,174.08,173.02,173.48,121534.0,163.9813,164.6339,163.6314,164.0664,121534.0
2022-03-29 09:30:00,175.8,180.6,175.19,178.24,66783.0,166.2605,170.8001,165.6836,168.5681,66783.0
2022-03-29 10:00:00,178.16,179.39,177.93,179.01,39368.0,168.4925,169.6557,168.275,169.2964,39368.0
2022-03-29 10:30:00,178.99,179.81,178.51,179.5,31311.0,169.2774,170.0529,168.8235,169.7598,31311.0
2022-03-29 11:00:00,179.42,179.44,178.25,178.75,31686.0,169.6841,169.703,168.5776,169.0505,31686.0
2022-03-29 11:30:00,178.74,178.83,177.88,178.34,22739.0,169.041,169.1261,168.2277,168.6627,22739.0
2022-03-29 12:00:00,178.36,178.53,177.96,178.07,25049.0,168.6816,168.8424,168.3033,168.4074,25049.0
2022-03-29 12:30:00,178.07,178.07,177.1,177.36,18119.0,168.4074,168.4074,167.49,167.7359,18119.0
2022-03-29 13:00:00,177.23,177.96,176.93,177.95,40172.0,167.6129,168.3033,167.3292,168.2939,40172.0
2022-03-29 13:30:00,177.85,178.63,177.72,178.01,34816.0,168.1993,168.937,168.0764,168.3506,34816.0
2022-03-29 14:00:00,177.94,178.59,177.76,178.57,32256.0,168.2844,168.8991,168.1142,168.8802,32256.0
2022-03-29 14:30:00,178.56,179.7,178.55,179.47,45729.0,168.8708,169.9489,168.8613,169.7314,45729.0
2022-03-29 15:00:00,179.45,179.69,179.21,179.62,33775.0,169.7125,169.9395,169.4855,169.8733,33775.0
2022-03-29 15:30:00,179.69,179.77,178.71,178.9,191807.0,169.9395,170.0151,169.0126,169.1923,191807.0
2022-03-30 09:30:00,178.21,180.07,177.56,180.07,69880.0,168.5398,170.2988,167.925,170.2988,69880.0
2022-03-30 10:00:00,179.86,179.86,177.15,177.75,110199.0,170.1002,170.1002,167.5373,168.1047,110199.0
2022-03-30 10:30:00,177.66,177.9,175.86,176.49,38258.0,168.0196,168.2466,166.3173,166.9131,38258.0
2022-03-30 11:00:00,176.42,176.85,175.98,176.4,28759.0,166.8469,167.2536,166.4308,166.828,28759.0
2022-03-30 11:30:00,176.41,177.64,175.59,175.67,38889.0,166.8374,168.0007,166.0619,166.1376,38889.0
2022-03-30 12:00:00,175.67,177.14,175.65,177.14,37243.0,166.1376,167.5278,166.1187,167.5278,37243.0
2022-03-30 12:30:00,177.14,177.33,176.81,176.98,23026.0,167.5278,167.7075,167.2157,167.3765,23026.0
2022-03-30 13:00:00,177.03,177.1,176.05,176.37,27490.0,167.4238,167.49,166.497,166.7996,27490.0
2022-03-30 13:30:00,176.27,176.99,176.09,176.55,14345.0,166.705,167.386,166.5348,166.9698,14345.0
2022-03-30 14:00:00,176.53,177.25,176.44,176.79,23551.0,166.9509,167.6319,166.8658,167.1968,23551.0
2022-03-30 14:30:00,176.75,176.87,176.13,176.32,25649.0,167.159,167.2725,166.5726,166.7523,25649.0
2022-03-30 15:00:00,176.24,176.51,176.09,176.25,21022.0,166.6767,166.932,166.5348,166.6861,21022.0
2022-03-30 15:30:00,176.27,176.78,176.04,176.77,73655.0,166.705,167.1874,166.4875,167.1779,73655.0
2022-03-31 09:30:00,176.18,177.57,176.18,176.83,8820.0,166.6199,167.9345,166.6199,167.2346,8820.0
2022-03-31 10:00:00,176.83,176.83,174.97,174.99,17479.0,167.2346,167.2346,165.4756,165.4945,17479.0
2022-03-31 10:30:00,175.02,176.43,174.75,176.21,20173.0,165.5229,166.8564,165.2675,166.6483,20173.0
2022-03-31 11:00:00,176.21,176.45,175.51,175.61,17227.0,166.6483,166.8753,165.9863,166.0809,17227.0
2022-03-31 11:30:00,175.57,176.48,175.57,176.48,13033.0,166.043,166.9036,166.043,166.9036,13033.0
2022-03-31 12:00:00,176.5,176.79,175.21,175.22,12660.0,166.9226,167.1968,165.7026,165.712,12660.0
2022-03-31 12:30:00,175.36,176.06,175.36,175.59,13253.0,165.8444,166.5064,165.8444,166.0619,13253.0
2022-03-31 13:00:00,175.7,175.75,175.0,175.54,14237.0,166.166,166.2133,165.504,166.0146,14237.0
2022-03-31 13:30:00,175.49,176.63,175.42,176.1,22241.0,165.9674,167.0455,165.9012,166.5443,22241.0
2022-03-31 14:00:00,175.81,176.2,175.66,176.1,20296.0,166.27,166.6388,166.1281,166.5443,20296.0
2022-03-31 14:30:00,175.97,176.2,175.91,176.09,10325.0,166.4213,166.6388,166.3646,166.5348,10325.0
2022-03-31 15:00:00,176.12,176.25,175.62,175.74,21559.0,166.5632,166.6861,166.0903,166.2038,21559.0
2022-03-31 15:30:00,175.71,175.77,173.96,173.97,132784.0,166.1754,166.2322,164.5204,164.5298,132784.0
2022-04-01 09:30:00,176.52,176.52,174.4,175.61,26073.0,166.9415,166.9415,164.9365,166.0809,26073.0
2022-04-01 10:00:00,175.52,175.57,172.09,172.09,15962.0,165.9957,166.043,162.7519,162.7519,15962.0
2022-04-01 10:30:00,172.27,172.42,171.65,172.03,13369.0,162.9221,163.0639,162.3357,162.6951,13369.0
2022-04-01 11:00:00,172.05,172.81,171.88,172.72,11755.0,162.714,163.4328,162.5533,163.3477,11755.0
2022-04-01 11:30:00,172.59,172.76,172.13,172.52,7135.0,163.2247,163.3855,162.7897,163.1585,7135.0
2022-04-01 12:00:00,172.52,172.55,172.1,172.34,6361.0,163.1585,163.1869,162.7613,162.9883,6361.0
2022-04-01 12:30:00,172.36,172.45,171.88,172.02,8602.0,163.0072,163.0923,162.5533,162.6857,8602.0
2022-04-01 13:00:00,171.72,172.44,171.62,171.7,14955.0,162.4019,163.0829,162.3074,162.383,14955.0
2022-04-01 13:30:00,171.68,172.29,171.34,172.14,64749.0,162.3641,162.941,162.0426,162.7991,64749.0
2022-04-01 14:00:00,172.43,173.75,172.43,173.73,15205.0,163.0734,164.3218,163.0734,164.3029,15205.0
2022-04-01 14:30:00,173.78,173.98,173.46,173.57,12070.0,164.3502,164.5393,164.0475,164.1515,12070.0
2022-04-01 15:00:00,173.65,174.23,173.65,174.23,24638.0,164.2272,164.7757,164.2272,164.7757,24638.0
2022-04-01 15:30:00,174.24,175.25,174.15,175.08,134198.0,164.7852,165.7404,164.7001,165.5796,134198.0
2022-04-04 09:30:00,174.42,174.51,172.69,174.0,44412.0,164.9554,165.0405,163.3193,164.5582,44412.0
2022-04-04 10:00:00,173.93,174.14,173.02,173.58,21580.0,164.492,164.6906,163.6314,164.161,21580.0
2022-04-04 10:30:00,173.52,173.99,173.21,173.63,25358.0,164.1043,164.5488,163.8111,164.2083,25358.0
2022-04-04 11:00:00,173.41,174.15,173.4,174.03,23458.0,164.0002,164.7001,163.9908,164.5866,23458.0
2022-04-04 11:30:00,174.09,174.2,173.64,174.18,20983.0,164.6433,164.7474,164.2177,164.7284,20983.0
2022-04-04 12:00:00,174.12,174.97,173.83,174.91,18398.0,164.6717,165.4756,164.3974,165.4188,18398.0
2022-04-04 12:30:00,174.83,174.91,173.87,174.19,26546.0,165.3432,165.4188,164.4353,164.7379,26546.0
2022-04-04 13:00:00,174.03,174.22,173.38,173.78,22696.0,164.5866,164.7663,163.9719,164.3502,22696.0
2022-04-04 13:30:00,173.84,174.32,173.8,174.01,29918.0,164.4069,164.8608,164.3691,164.5677,29918.0
2022-04-04 14:00:00,174.03,174.16,173.63,173.97,20659.0,164.5866,164.7095,164.2083,164.5298,20659.0
2022-04-04 14:30:00,173.97,174.45,173.94,174.24,11622.0,164.5298,164.9838,164.5015,164.7852,11622.0
2022-04-04 15:00:00,174.26,174.38,173.96,174.1,22955.0,164.8041,164.9176,164.5204,164.6528,22955.0
2022-04-04 15:30:00,174.04,174.7,173.97,174.57,71019.0,164.596,165.2202,164.5298,165.0973,71019.0
2022-04-05 09:30:00,174.25,175.89,173.6,174.78,24059.0,164.7946,166.3457,164.1799,165.2959,24059.0
2022-04-05 10:00:00,174.76,174.77,173.4,173.89,35233.0,165.277,165.2864,163.9908,164.4542,35233.0
2022-04-05 10:30:00,174.01,175.39,173.8,175.27,13617.0,164.5677,165.8728,164.3691,165.7593,13617.0
2022-04-05 11:00:00,175.15,176.32,175.1,176.3,25900.0,165.6458,166.7523,165.5985,166.7334,25900.0
2022-04-05 11:30:00,176.28,176.55,175.59,175.76,17595.0,166.7145,166.9698,166.0619,166.2227,17595.0
2022-04-05 12:00:00,175.68,175.75,174.08,174.17,12616.0,166.1471,166.2133,164.6339,164.719,12616.0
2022-04-05 12:30:00,174.11,174.45,174.01,174.16,12705.0,164.6622,164.9838,164.5677,164.7095,12705.0
2022-04-05 13:00:00,174.12,174.96,173.89,174.75,21867.0,164.6717,165.4661,164.4542,165.2675,21867.0
2022-04-05 13:30:00,174.75,174.96,174.55,174.87,30294.0,165.2675,165.4661,165.0784,165.381,30294.0
2022-04-05 14:00:00,174.9,175.77,174.75,175.5,27560.0,165.4094,166.2322,165.2675,165.9768,27560.0
2022-04-05 14:30:00,175.62,175.88,175.19,175.65,71624.0,166.0903,166.3362,165.6836,166.1187,71624.0
2022-04-05 15:00:00,175.73,175.84,175.38,175.71,32681.0,166.1943,166.2984,165.8633,166.1754,32681.0
2022-04-05 15:30:00,175.61,175.61,174.82,175.41,130917.0,166.0809,166.0809,165.3337,165.8917,130917.0
2022-04-06 09:30:00,173.69,174.14,171.84,172.29,19586.0,164.265,164.6906,162.5154,162.941,19586.0
2022-04-06 10:00:00,171.92,171.92,170.47,171.39,31715.0,162.5911,162.5911,161.2198,162.0898,31715.0
2022-04-06 10:30:00,171.31,171.93,170.94,171.81,18170.0,162.0142,162.6005,161.6643,162.4871,18170.0
2022-04-06 11:00:00,171.9,173.41,171.88,173.41,8084.0,162.5722,164.0002,162.5533,164.0002,8084.0
2022-04-06 11:30:00,173.25,173.65,173.13,173.28,18656.0,163.8489,164.2272,163.7354,163.8773,18656.0
2022-04-06 12:00:00,173.37,173.71,173.14,173.34,12071.0,163.9624,164.284,163.7449,163.934,12071.0
2022-04-06 12:30:00,173.39,173.82,173.14,173.81,28752.0,163.9813,164.388,163.7449,164.3785,28752.0
2022-04-06 13:00:00,173.92,174.3,173.73,174.15,16153.0,164.4826,164.8419,164.3029,164.7001,16153.0
2022-04-06 13:30:00,174.13,174.31,173.79,173.9,17056.0,164.6812,164.8514,164.3596,164.4636,17056.0
2022-04-06 14:00:00,173.66,174.33,172.35,173.01,25003.0,164.2367,164.8703,162.9977,163.6219,25003.0
2022-04-06 14:30:00,173.15,174.8,172.94,174.69,19286.0,163.7543,165.3148,163.5557,165.2108,19286.0
2022-04-06 15:00:00,174.79,175.05,173.95,173.95,27212.0,165.3053,165.5512,164.5109,164.5109,27212.0
2022-04-06 15:30:00,173.92,175.14,173.92,174.3,117176.0,164.4826,165.6364,164.4826,164.8419,117176.0
2022-04-07 09:30:00,173.2,173.34,171.94,172.01,33050.0,163.8016,163.934,162.61,162.6762,33050.0
2022-04-07 10:00:00,172.11,172.17,170.92,171.34,22905.0,162.7708,162.8275,161.6453,162.0426,22905.0
2022-04-07 10:30:00,171.12,171.89,170.89,171.33,21871.0,161.8345,162.5627,161.617,162.0331,21871.0
2022-04-07 11:00:00,171.4,171.94,170.97,171.61,30216.0,162.0993,162.61,161.6926,162.2979,30216.0
2022-04-07 11:30:00,171.65,172.57,171.49,172.15,8513.0,162.3357,163.2058,162.1844,162.8086,8513.0
2022-04-07 12:00:00,172.28,172.5,172.0,172.0,8438.0,162.9315,163.1396,162.6667,162.6667,8438.0
2022-04-07 12:30:00,172.0,172.37,171.57,171.81,11553.0,162.6667,163.0167,162.2601,162.4871,11553.0
2022-04-07 13:00:00,172.0,172.53,171.79,172.45,6506.0,162.6667,163.168,162.4681,163.0923,6506.0
2022-04-07 13:30:00,172.56,173.28,172.49,173.25,11476.0,163.1964,163.8773,163.1302,163.8489,11476.0
2022-04-07 14:00:00,173.21,173.72,173.21,173.51,4602.0,163.8111,164.2934,163.8111,164.0948,4602.0
2022-04-07 14:30:00,173.42,174.4,173.15,174.4,11839.0,164.0097,164.9365,163.7543,164.9365,11839.0
2022-04-07 15:00:00,174.27,174.62,174.09,174.26,9653.0,164.8136,165.1446,164.6433,164.8041,9653.0
2022-04-07 15:30:00,174.24,174.79,173.67,173.75,48741.0,164.7852,165.3053,164.2461,164.3218,48741.0
2022-04-08 09:30:00,174.41,174.95,172.66,173.34,22740.0,164.946,165.4567,163.2909,163.934,22740.0
2022-04-08 10:00:00,173.3,174.63,173.25,174.56,16229.0,163.8962,165.154,163.8489,165.0878,16229.0
2022-04-08 10:30:00,174.72,175.95,174.65,175.95,17181.0,165.2391,166.4024,165.1729,166.4024,17181.0
2022-04-08 11:00:00,176.33,176.54,175.58,176.11,10989.0,166.7618,166.9604,166.0525,166.5537,10989.0
2022-04-08 11:30:00,176.31,176.61,175.74,176.34,11039.0,166.7429,167.0266,166.2038,166.7712,11039.0
2022-04-08 12:00:00,176.31,176.56,175.62,175.63,14912.0,166.7429,166.9793,166.0903,166.0998,14912.0
2022-04-08 12:30:00,175.7,176.48,175.49,176.34,18229.0,166.166,166.9036,165.9674,166.7712,18229.0
2022-04-08 13:00:00,176.42,176.49,175.9,176.03,8014.0,166.8469,166.9131,166.3551,166.4781,8014.0
2022-04-08 13:30:00,175.92,176.04,175.73,175.79,7633.0,166.374,166.4875,166.1943,166.2511,7633.0
2022-04-08 14:00:00,175.66,176.44,175.65,175.86,13798.0,166.1281,166.8658,166.1187,166.3173,13798.0
2022-04-08 14:30:00,176.13,177.1,176.03,176.91,23201.0,166.5726,167.49,166.4781,167.3103,23201.0
2022-04-08 15:00:00,176.83,177.08,176.56,176.69,22014.0,167.2346,167.4711,166.9793,167.1022,22014.0
2022-04-08 15:30:00,176.7,176.75,175.71,175.81,57551.0,167.1117,167.159,166.1754,166.27,57551.0
2022-04-11 09:30:00,176.0,178.36,175.51,177.63,84278.0,166.4497,168.6816,165.9863,167.9912,84278.0
2022-04-11 10:00:00,177.35,177.38,176.19,176.41,9231.0,167.7264,167.7548,166.6294,166.8374,9231.0
2022-04-11 10:30:00,176.33,176.73,175.91,176.11,8723.0,166.7618,167.1401,166.3646,166.5537,8723.0
2022-04-11 11:00:00,175.84,175.9,175.03,175.75,12761.0,166.2984,166.3551,165.5323,166.2133,12761.0
2022-04-11 11:30:00,175.61,175.96,175.18,175.78,16589.0,166.0809,166.4119,165.6742,166.2416,16589.0
2022-04-11 12:00:00,175.72,176.45,175.72,176.28,16134.0,166.1849,166.8753,166.1849,166.7145,16134.0
2022-04-11 12:30:00,176.24,176.44,175.94,176.19,20174.0,166.6767,166.8658,166.3929,166.6294,20174.0
2022-04-11 13:00:00,176.25,176.57,176.12,176.45,17425.0,166.6861,166.9888,166.5632,166.8753,17425.0
2022-04-11 13:30:00,176.49,176.86,176.14,176.31,13905.0,166.9131,167.263,166.5821,166.7429,13905.0
2022-04-11 14:00:00,176.2,176.33,175.83,176.33,13686.0,166.6388,166.7618,166.2889,166.7618,13686.0
2022-04-11 14:30:00,176.23,176.35,175.83,176.0,16784.0,166.6672,166.7807,166.2889,166.4497,16784.0
2022-04-11 15:00:00,175.99,176.33,175.79,175.99,26207.0,166.4402,166.7618,166.2511,166.4402,26207.0
2022-04-11 15:30:00,175.99,176.17,175.12,175.62,66155.0,166.4402,166.6105,165.6174,166.0903,66155.0
2022-04-12 09:30:00,176.18,177.41,175.81,176.82,11983.0,166.6199,167.7832,166.27,167.2252,11983.0
2022-04-12 10:00:00,176.82,177.2,176.37,176.64,12528.0,167.2252,167.5846,166.7996,167.055,12528.0
2022-04-12 10:30:00,176.58,176.99,176.3,176.81,13151.0,166.9982,167.386,166.7334,167.2157,13151.0
2022-04-12 11:00:00,176.69,177.14,176.56,177.05,17530.0,167.1022,167.5278,166.9793,167.4427,17530.0
2022-04-12 11:30:00,177.13,177.47,176.64,176.64,8441.0,167.5184,167.8399,167.055,167.055,8441.0
2022-04-12 12:00:00,176.49,176.78,175.64,175.79,6546.0,166.9131,167.1874,166.1092,166.2511,6546.0
2022-04-12 12:30:00,175.77,175.77,175.03,175.27,9702.0,166.2322,166.2322,165.5323,165.7593,9702.0
2022-04-12 13:00:00,175.15,175.29,174.81,175.2,4968.0,165.6458,165.7782,165.3243,165.6931,4968.0
2022-04-12 13:30:00,175.11,175.2,173.87,173.9,6995.0,165.608,165.6931,164.4353,164.4636,6995.0
2022-04-12 14:00:00,173.83,174.14,173.33,173.65,7644.0,164.3974,164.6906,163.9246,164.2272,7644.0
2022-04-12 14:30:00,173.54,173.55,172.8,173.03,13751.0,164.1232,164.1326,163.4233,163.6408,13751.0
2022-04-12 15:00:00,173.0,173.01,172.18,172.41,39145.0,163.6125,163.6219,162.837,163.0545,39145.0
2022-04-12 15:30:00,172.32,173.68,172.26,173.46,67288.0,162.9694,164.2556,162.9126,164.0475,67288.0
2022-04-13 09:30:00,172.38,173.03,170.19,170.23,105653.0,163.0261,163.6408,160.955,160.9928,105653.0
2022-04-13 10:00:00,170.22,170.39,168.76,169.58,82739.0,160.9833,161.1441,159.6026,160.3781,82739.0
2022-04-13 10:30:00,169.34,170.28,168.48,170.08,107419.0,160.1511,161.0401,159.3377,160.8509,107419.0
2022-04-13 11:00:00,169.91,170.39,169.32,169.61,27946.0,160.6902,161.1441,160.1322,160.4064,27946.0
2022-04-13 11:30:00,169.68,169.91,168.31,168.7,38793.0,160.4726,160.6902,159.177,159.5458,38793.0
2022-04-13 12:00:00,168.81,169.07,168.12,168.24,34152.0,159.6498,159.8957,158.9973,159.1108,34152.0
2022-04-13 12:30:00,168.34,169.78,168.34,168.91,50688.0,159.2053,160.5672,159.2053,159.7444,50688.0
2022-04-13 13:00:00,169.02,169.4,168.9,168.98,28711.0,159.8484,160.2078,159.735,159.8106,28711.0
2022-04-13 13:30:00,168.94,169.61,168.5,169.58,27246.0,159.7728,160.4064,159.3567,160.3781,27246.0
2022-04-13 14:00:00,169.56,171.72,169.35,171.64,133423.0,160.3591,162.4019,160.1605,162.3263,133423.0
2022-04-13 14:30:00,171.68,171.87,171.44,171.82,16084.0,162.3641,162.5438,162.1371,162.4965,16084.0
2022-04-13 15:00:00,171.86,172.21,171.77,172.04,28319.0,162.5343,162.8653,162.4492,162.7046,28319.0
2022-04-13 15:30:00,172.11,172.71,171.93,172.53,138245.0,162.7708,163.3382,162.6005,163.168,138245.0
2022-04-14 09:30:00,173.08,174.19,169.74,170.0,48270.0,163.6881,164.7379,160.5294,160.7753,48270.0
2022-04-14 10:00:00,170.09,170.37,168.85,170.05,30662.0,160.8604,161.1252,159.6877,160.8226,30662.0
2022-04-14 10:30:00,170.31,170.8,169.91,170.38,17740.0,161.0684,161.5319,160.6902,161.1346,17740.0
2022-04-14 11:00:00,170.31,170.85,169.66,169.72,16843.0,161.0684,161.5791,160.4537,160.5105,16843.0
2022-04-14 11:30:00,169.68,169.95,168.73,169.49,14001.0,160.4726,160.728,159.5742,160.2929,14001.0
2022-04-14 12:00:00,169.46,169.49,168.45,168.45,9751.0,160.2646,160.2929,159.3094,159.3094,9751.0
2022-04-14 12:30:00,168.45,168.77,168.14,168.53,11635.0,159.3094,159.612,159.0162,159.385,11635.0
2022-04-14 13:00:00,168.66,168.66,167.96,168.24,10156.0,159.508,159.508,158.846,159.1108,10156.0
2022-04-14 13:30:00,168.33,168.63,168.11,168.31,10909.0,159.1959,159.4796,158.9878,159.177,10909.0
2022-04-14 14:00:00,168.42,169.03,168.42,168.68,7736.0,159.281,159.8579,159.281,159.5269,7736.0
2022-04-14 14:30:00,168.74,168.74,167.48,167.56,10534.0,159.5836,159.5836,158.392,158.4677,10534.0
2022-04-14 15:00:00,167.53,167.76,167.41,167.69,19004.0,158.4393,158.6568,158.3258,158.5906,19004.0
2022-04-14 15:30:00,167.55,167.58,166.42,166.42,108508.0,158.4582,158.4866,157.3895,157.3895,108508.0
2022-04-18 09:30:00,165.59,167.53,165.07,165.41,18865.0,156.6046,158.4393,156.1128,156.4343,18865.0
2022-04-18 10:00:00,165.52,165.9,165.24,165.25,10377.0,156.5384,156.8977,156.2736,156.283,10377.0
2022-04-18 10:30:00,165.51,166.24,165.41,165.77,18280.0,156.5289,157.2193,156.4343,156.7748,18280.0
2022-04-18 11:00:00,165.75,165.95,164.6,164.72,14957.0,156.7559,156.945,155.6683,155.7818,14957.0
2022-04-18 11:30:00,164.61,165.14,164.44,165.0,14889.0,155.6777,156.179,155.517,156.0466,14889.0
2022-04-18 12:00:00,164.93,165.0,164.17,164.2,13696.0,155.9804,156.0466,155.2616,155.29,13696.0
2022-04-18 12:30:00,164.3,164.5,163.91,164.33,21280.0,155.3846,155.5737,155.0157,155.4129,21280.0
2022-04-18 13:00:00,164.36,164.56,164.01,164.24,14812.0,155.4413,155.6305,155.1103,155.3278,14812.0
2022-04-18 13:30:00,164.25,165.41,164.25,165.09,11331.0,155.3373,156.4343,155.3373,156.1317,11331.0
2022-04-18 14:00:00,165.22,165.43,164.67,164.67,9911.0,156.2546,156.4532,155.7345,155.7345,9911.0
2022-04-18 14:30:00,164.67,165.14,164.57,164.86,11035.0,155.7345,156.179,155.6399,155.9142,11035.0
2022-04-18 15:00:00,164.89,164.89,163.88,164.12,15452.0,155.9426,155.9426,154.9874,155.2143,15452.0
2022-04-18 15:30:00,164.05,164.17,163.41,164.03,84762.0,155.1481,155.2616,154.5429,155.1292,84762.0
2022-04-19 09:30:00,164.67,166.53,163.7,166.12,38215.0,155.7345,157.4936,154.8171,157.1058,38215.0
2022-04-19 10:00:00,166.18,167.38,165.82,167.31,26306.0,157.1626,158.2974,156.8221,158.2312,26306.0
2022-04-19 10:30:00,167.3,167.65,167.13,167.46,73299.0,158.2218,158.5528,158.061,158.3731,73299.0
2022-04-19 11:00:00,167.39,168.91,167.33,168.88,22375.0,158.3069,159.7444,158.2501,159.716,22375.0
2022-04-19 11:30:00,168.82,168.91,168.31,168.69,10799.0,159.6593,159.7444,159.177,159.5364,10799.0
2022-04-19 12:00:00,168.67,169.16,168.46,168.94,15738.0,159.5174,159.9808,159.3188,159.7728,15738.0
2022-04-19 12:30:00,169.04,169.24,168.86,169.18,11296.0,159.8674,160.0565,159.6971,159.9998,11296.0
2022-04-19 13:00:00,169.18,169.45,168.78,168.78,4136.0,159.9998,160.2551,159.6215,159.6215,4136.0
2022-04-19 13:30:00,168.86,169.6,168.79,169.54,12546.0,159.6971,160.397,159.6309,160.3402,12546.0
2022-04-19 14:00:00,169.5,169.53,168.94,169.15,8409.0,160.3024,160.3308,159.7728,159.9714,8409.0
2022-04-19 14:30:00,169.19,169.21,168.86,169.07,9823.0,160.0092,160.0281,159.6971,159.8957,9823.0
2022-04-19 15:00:00,169.05,169.86,168.99,169.46,14079.0,159.8768,160.6429,159.8201,160.2646,14079.0
2022-04-19 15:30:00,169.51,169.56,168.8,169.02,67739.0,160.3119,160.3591,159.6404,159.8484,67739.0
2022-04-20 09:30:00,170.6,171.83,170.35,170.96,15226.0,161.3427,162.506,161.1063,161.6832,15226.0
2022-04-20 10:00:00,171.06,171.66,170.55,171.66,13913.0,161.7777,162.3452,161.2954,162.3452,13913.0
2022-04-20 10:30:00,171.69,172.57,171.54,172.53,19071.0,162.3736,163.2058,162.2317,163.168,19071.0
2022-04-20 11:00:00,172.55,172.55,171.86,172.5,14029.0,163.1869,163.1869,162.5343,163.1396,14029.0
2022-04-20 11:30:00,172.48,172.97,172.48,172.78,7172.0,163.1207,163.5841,163.1207,163.4044,7172.0
2022-04-20 12:00:00,172.79,172.88,171.82,171.82,23954.0,163.4139,163.499,162.4965,162.4965,23954.0
2022-04-20 12:30:00,171.76,172.55,171.75,172.38,13565.0,162.4398,163.1869,162.4303,163.0261,13565.0
2022-04-20 13:00:00,172.44,172.61,172.1,172.22,11034.0,163.0829,163.2436,162.7613,162.8748,11034.0
2022-04-20 13:30:00,172.14,172.2,171.6,171.81,14636.0,162.7991,162.8559,162.2884,162.4871,14636.0
2022-04-20 14:00:00,171.68,171.85,171.36,171.48,8784.0,162.3641,162.5249,162.0615,162.175,8784.0
2022-04-20 14:30:00,171.47,171.53,170.59,170.69,15073.0,162.1655,162.2222,161.3333,161.4278,15073.0
2022-04-20 15:00:00,170.76,171.53,170.73,171.45,15494.0,161.494,162.2222,161.4657,162.1466,15494.0
2022-04-20 15:30:00,171.39,171.65,170.81,171.01,55712.0,162.0898,162.3357,161.5413,161.7305,55712.0
2022-04-21 09:30:00,173.49,174.51,172.63,174.47,29782.0,164.0759,165.0405,163.2626,165.0027,29782.0
2022-04-21 10:00:00,174.52,175.14,174.34,175.14,27747.0,165.05,165.6364,164.8798,165.6364,27747.0
2022-04-21 10:30:00,175.39,175.7,174.4,174.59,20155.0,165.8728,166.166,164.9365,165.1162,20155.0
2022-04-21 11:00:00,174.53,174.93,174.26,174.33,22773.0,165.0595,165.4377,164.8041,164.8703,22773.0
2022-04-21 11:30:00,174.39,174.45,172.52,172.78,19613.0,164.9271,164.9838,163.1585,163.4044,19613.0
2022-04-21 12:00:00,172.67,173.03,172.35,172.5,12579.0,163.3004,163.6408,162.9977,163.1396,12579.0
2022-04-21 12:30:00,172.5,172.81,172.37,172.6,13636.0,163.1396,163.4328,163.0167,163.2342,13636.0
2022-04-21 13:00:00,172.67,173.02,172.12,173.02,13357.0,163.3004,163.6314,162.7802,163.6314,13357.0
2022-04-21 13:30:00,173.09,173.47,172.63,173.04,14868.0,163.6976,164.057,163.2626,163.6503,14868.0
2022-04-21 14:00:00,173.0,173.03,172.12,172.83,31961.0,163.6125,163.6408,162.7802,163.4517,31961.0
2022-04-21 14:30:00,172.75,173.66,172.24,172.46,20982.0,163.376,164.2367,162.8937,163.1018,20982.0
2022-04-21 15:00:00,172.35,173.44,171.92,173.42,22974.0,162.9977,164.0286,162.5911,164.0097,22974.0
2022-04-21 15:30:00,173.21,173.26,172.28,172.54,99042.0,163.8111,163.8584,162.9315,163.1774,99042.0
2022-04-22 09:30:00,171.73,172.9,170.29,171.13,37043.0,162.4114,163.5179,161.0495,161.8439,37043.0
2022-04-22 10:00:00,170.61,171.33,170.08,171.09,34326.0,161.3522,162.0331,160.8509,161.8061,34326.0
2022-04-22 10:30:00,171.25,171.36,170.13,170.37,21033.0,161.9574,162.0615,160.8982,161.1252,21033.0
2022-04-22 11:00:00,170.37,170.47,169.34,169.45,13814.0,161.1252,161.2198,160.1511,160.2551,13814.0
2022-04-22 11:30:00,169.47,169.66,169.12,169.46,9974.0,160.274,160.4537,159.943,160.2646,9974.0
2022-04-22 12:00:00,169.56,170.65,169.29,170.47,16422.0,160.3591,161.39,160.1038,161.2198,16422.0
2022-04-22 12:30:00,170.32,170.6,170.07,170.22,23568.0,161.0779,161.3427,160.8415,160.9833,23568.0
2022-04-22 13:00:00,170.17,170.17,169.35,169.94,10608.0,160.936,160.936,160.1605,160.7185,10608.0
2022-04-22 13:30:00,169.72,169.83,169.01,169.18,10737.0,160.5105,160.6145,159.839,159.9998,10737.0
2022-04-22 14:00:00,169.16,169.39,168.7,168.88,15569.0,159.9808,160.1984,159.5458,159.716,15569.0
2022-04-22 14:30:00,168.91,168.94,167.96,168.14,20044.0,159.7444,159.7728,158.846,159.0162,20044.0
2022-04-22 15:00:00,168.17,168.72,167.68,168.19,18306.0,159.0446,159.5647,158.5812,159.0635,18306.0
2022-04-22 15:30:00,168.29,168.96,167.19,167.44,114544.0,159.1581,159.7917,158.1177,158.3542,114544.0
2022-04-25 09:30:00,166.21,166.78,164.73,164.81,20510.0,157.1909,157.73,155.7912,155.8669,20510.0
2022-04-25 10:00:00,164.81,165.24,163.99,164.69,21363.0,155.8669,156.2736,155.0914,155.7534,21363.0
2022-04-25 10:30:00,164.72,165.93,164.46,164.46,38120.0,155.7818,156.9261,155.5359,155.5359,38120.0
2022-04-25 11:00:00,164.46,164.89,164.03,164.1,25954.0,155.5359,155.9426,155.1292,155.1954,25954.0
2022-04-25 11:30:00,164.15,164.18,162.51,163.24,15165.0,155.2427,155.2711,153.6917,154.3821,15165.0
2022-04-25 12:00:00,163.23,164.55,162.99,164.23,10843.0,154.3726,155.621,154.1457,155.3184,10843.0
2022-04-25 12:30:00,164.27,165.64,164.05,165.58,22613.0,155.3562,156.6519,155.1481,156.5951,22613.0
2022-04-25 13:00:00,165.56,166.92,165.13,165.29,26329.0,156.5762,157.8624,156.1695,156.3208,26329.0
2022-04-25 13:30:00,165.3,165.59,164.32,164.92,27794.0,156.3303,156.6046,155.4035,155.9709,27794.0
2022-04-25 14:00:00,164.96,166.25,164.41,166.25,22042.0,156.0088,157.2288,155.4886,157.2288,22042.0
2022-04-25 14:30:00,166.38,167.0,166.16,167.0,58909.0,157.3517,157.9381,157.1436,157.9381,58909.0
2022-04-25 15:00:00,166.91,167.93,165.83,167.84,44155.0,157.8529,158.8176,156.8315,158.7325,44155.0
2022-04-25 15:30:00,167.86,168.8,167.71,168.68,129639.0,158.7514,159.6404,158.6095,159.5269,129639.0
2022-04-26 09:30:00,175.99,179.98,171.57,176.65,101377.0,166.4402,170.2137,162.2601,167.0644,101377.0
2022-04-26 10:00:00,176.52,177.99,174.55,175.49,52245.0,166.9415,168.3317,165.0784,165.9674,52245.0
2022-04-26 10:30:00,175.13,175.31,172.38,173.36,49275.0,165.6269,165.7971,163.0261,163.9529,49275.0
2022-04-26 11:00:00,173.32,174.72,171.59,174.63,46542.0,163.9151,165.2391,162.279,165.154,46542.0
2022-04-26 11:30:00,174.25,174.71,172.06,172.16,23142.0,164.7946,165.2297,162.7235,162.8181,23142.0
2022-04-26 12:00:00,172.04,175.23,172.04,175.19,32059.0,162.7046,165.7215,162.7046,165.6836,32059.0
2022-04-26 12:30:00,175.24,177.44,175.15,177.42,59457.0,165.7309,167.8115,165.6458,167.7926,59457.0
2022-04-26 13:00:00,177.23,177.55,174.26,174.44,43245.0,167.6129,167.9156,164.8041,164.9743,43245.0
2022-04-26 13:30:00,174.33,175.65,174.15,175.2,21712.0,164.8703,166.1187,164.7001,165.6931,21712.0
2022-04-26 14:00:00,175.09,176.42,174.92,175.69,30783.0,165.5891,166.8469,165.4283,166.1565,30783.0
2022-04-26 14:30:00,175.68,175.88,174.85,175.64,22262.0,166.1471,166.3362,165.3621,166.1092,22262.0
2022-04-26 15:00:00,175.73,175.77,174.73,174.88,37398.0,166.1943,166.2322,165.2486,165.3905,37398.0
2022-04-26 15:30:00,174.91,175.07,173.98,173.98,139880.0,165.4188,165.5702,164.5393,164.5393,139880.0
2022-04-27 09:30:00,176.93,182.52,176.26,180.66,63332.0,167.3292,172.6159,166.6956,170.8568,63332.0
2022-04-27 10:00:00,180.69,181.38,178.93,178.98,27108.0,170.8852,171.5378,169.2207,169.268,27108.0
2022-04-27 10:30:00,178.76,180.15,177.86,179.55,37069.0,169.0599,170.3745,168.2088,169.8071,37069.0
2022-04-27 11:00:00,179.62,180.91,179.4,180.03,34061.0,169.8733,171.0933,169.6652,170.261,34061.0
2022-04-27 11:30:00,180.26,181.0,180.03,180.56,34493.0,170.4785,171.1784,170.261,170.7622,34493.0
2022-04-27 12:00:00,180.56,181.67,179.63,181.67,30654.0,170.7622,171.812,169.8827,171.812,30654.0
2022-04-27 12:30:00,181.81,182.18,181.4,182.03,18148.0,171.9444,172.2943,171.5567,172.1525,18148.0
2022-04-27 13:00:00,182.04,182.24,180.7,181.59,19326.0,172.1619,172.3511,170.8947,171.7364,19326.0
2022-04-27 13:30:00,181.42,183.09,180.93,183.05,32729.0,171.5756,173.155,171.1122,173.1171,32729.0
2022-04-27 14:00:00,182.96,183.18,182.55,182.9,49953.0,173.032,173.2401,172.6443,172.9753,49953.0
2022-04-27 14:30:00,182.94,183.74,181.11,181.44,57468.0,173.0131,173.7697,171.2824,171.5945,57468.0
2022-04-27 15:00:00,181.43,181.84,180.88,181.28,42748.0,171.585,171.9728,171.0649,171.4432,42748.0
2022-04-27 15:30:00,181.17,182.01,180.82,181.34,253643.0,171.3391,172.1336,171.0081,171.4999,253643.0
2022-04-28 09:30:00,181.86,183.88,181.11,182.29,35310.0,171.9917,173.9021,171.2824,172.3984,35310.0
2022-04-28 10:00:00,182.38,182.38,179.25,179.25,34785.0,172.4835,172.4835,169.5233,169.5233,34785.0
2022-04-28 10:30:00,179.22,180.81,178.85,180.43,29056.0,169.495,170.9987,169.145,170.6393,29056.0
2022-04-28 11:00:00,180.39,181.65,180.25,181.36,28395.0,170.6015,171.7931,170.4691,171.5188,28395.0
2022-04-28 11:30:00,181.12,181.59,180.45,181.49,15331.0,171.2919,171.7364,170.6582,171.6418,15331.0
2022-04-28 12:00:00,181.48,182.88,181.0,182.43,19915.0,171.6323,172.9564,171.1784,172.5308,19915.0
2022-04-28 12:30:00,182.54,183.27,182.42,183.19,17431.0,172.6348,173.3252,172.5213,173.2495,17431.0
2022-04-28 13:00:00,183.33,183.34,182.18,182.67,18390.0,173.3819,173.3914,172.2943,172.7578,18390.0
2022-04-28 13:30:00,182.51,183.39,182.24,182.47,17050.0,172.6064,173.4387,172.3511,172.5686,17050.0
2022-04-28 14:00:00,182.55,182.93,182.17,182.86,19912.0,172.6443,173.0036,172.2849,172.9374,19912.0
2022-04-28 14:30:00,182.96,184.23,182.79,184.18,18511.0,173.032,174.2331,172.8712,174.1858,18511.0
2022-04-28 15:00:00,184.2,184.24,183.74,183.74,23049.0,174.2047,174.2426,173.7697,173.7697,23049.0
2022-04-28 15:30:00,183.67,184.12,183.25,183.65,126518.0,173.7035,174.1291,173.3063,173.6846,126518.0
2022-04-29 09:30:00,184.05,185.39,183.71,185.19,17464.0,174.0629,175.3302,173.7413,175.141,17464.0
2022-04-29 10:00:00,185.28,185.37,182.93,183.14,15464.0,175.2261,175.3112,173.0036,173.2022,15464.0
2022-04-29 10:30:00,183.12,183.72,182.76,183.61,26394.0,173.1833,173.7508,172.8429,173.6467,26394.0
2022-04-29 11:00:00,183.59,184.13,183.15,183.81,19538.0,173.6278,174.1385,173.2117,173.8359,19538.0
2022-04-29 11:30:00,183.87,184.37,183.48,183.48,14516.0,173.8926,174.3655,173.5238,173.5238,14516.0
2022-04-29 12:00:00,183.5,183.5,182.71,182.73,7367.0,173.5427,173.5427,172.7956,172.8145,7367.0
2022-04-29 12:30:00,182.9,183.35,182.71,183.24,15247.0,172.9753,173.4009,172.7956,173.2968,15247.0
2022-04-29 13:00:00,183.38,184.23,182.88,183.68,10437.0,173.4292,174.2331,172.9564,173.7129,10437.0
2022-04-29 13:30:00,183.73,183.98,182.81,182.86,18671.0,173.7602,173.9967,172.8902,172.9374,18671.0
2022-04-29 14:00:00,182.96,183.45,182.8,183.28,23880.0,173.032,173.4954,172.8807,173.3347,23880.0
2022-04-29 14:30:00,183.33,183.42,182.03,182.5,22314.0,173.3819,173.4671,172.1525,172.597,22314.0
2022-04-29 15:00:00,182.45,183.31,182.17,182.51,40290.0,172.5497,173.363,172.2849,172.6064,40290.0
2022-04-29 15:30:00,182.41,182.84,180.21,180.83,126713.0,172.5119,172.9185,170.4312,171.0176,126713.0
2022-05-02 09:30:00,181.46,182.37,179.41,181.98,21268.0,171.6134,172.474,169.6747,172.1052,21268.0
2022-05-02 10:00:00,181.62,182.13,179.45,180.66,22972.0,171.7647,172.2471,169.7125,170.8568,22972.0
2022-05-02 10:30:00,180.88,181.44,180.43,180.84,18521.0,171.0649,171.5945,170.6393,171.0271,18521.0
2022-05-02 11:00:00,180.73,180.74,179.05,179.19,18762.0,170.923,170.9325,169.3342,169.4666,18762.0
2022-05-02 11:30:00,179.13,179.74,178.49,179.33,14253.0,169.4098,169.9867,168.8046,169.599,14253.0
2022-05-02 12:00:00,179.3,179.61,178.02,178.49,11011.0,169.5706,169.8638,168.3601,168.8046,11011.0
2022-05-02 12:30:00,178.58,178.63,177.21,177.56,17034.0,168.8897,168.937,167.594,167.925,17034.0
2022-05-02 13:00:00,177.65,178.68,177.43,177.73,18301.0,168.0102,168.9843,167.8021,168.0858,18301.0
2022-05-02 13:30:00,177.85,178.07,177.03,177.36,13126.0,168.1993,168.4074,167.4238,167.7359,13126.0
2022-05-02 14:00:00,177.34,177.73,175.83,176.58,12829.0,167.717,168.0858,166.2889,166.9982,12829.0
2022-05-02 14:30:00,176.51,176.84,175.93,176.36,12372.0,166.932,167.2441,166.3835,166.7902,12372.0
2022-05-02 15:00:00,176.44,179.06,176.39,178.6,27768.0,166.8658,169.3436,166.8185,168.9086,27768.0
2022-05-02 15:30:00,178.6,179.41,178.18,179.32,98030.0,168.9086,169.6747,168.5114,169.5895,98030.0
2022-05-03 09:30:00,179.39,181.63,179.16,180.32,20811.0,169.6557,171.7742,169.4382,170.5353,20811.0
2022-05-03 10:00:00,180.52,181.67,179.95,180.98,16113.0,170.7244,171.812,170.1853,171.1595,16113.0
2022-05-03 10:30:00,181.24,181.41,179.74,180.37,11263.0,171.4053,171.5661,169.9867,170.5826,11263.0
2022-05-03 11:00:00,180.46,182.47,179.89,182.1,14739.0,170.6677,172.5686,170.1286,172.2187,14739.0
2022-05-03 11:30:00,182.32,182.94,182.14,182.39,11357.0,172.4267,173.0131,172.2565,172.4929,11357.0
2022-05-03 12:00:00,182.37,182.72,181.4,182.45,14069.0,172.474,172.805,171.5567,172.5497,14069.0
2022-05-03 12:30:00,182.1,183.04,182.1,182.68,16069.0,172.2187,173.1077,172.2187,172.7672,16069.0
2022-05-03 13:00:00,182.7,182.92,181.56,181.7,8598.0,172.7861,172.9942,171.708,171.8404,8598.0
2022-05-03 13:30:00,181.78,182.47,181.57,181.89,12182.0,171.916,172.5686,171.7174,172.0201,12182.0
2022-05-03 14:00:00,181.97,181.97,180.76,181.04,11553.0,172.0957,172.0957,170.9514,171.2162,11553.0
2022-05-03 14:30:00,181.03,182.41,180.83,182.41,18048.0,171.2067,172.5119,171.0176,172.5119,18048.0
2022-05-03 15:00:00,182.38,182.6,181.57,181.82,14301.0,172.4835,172.6916,171.7174,171.9539,14301.0
2022-05-03 15:30:00,181.74,181.89,180.67,181.12,64240.0,171.8782,172.0201,170.8663,171.2919,64240.0
2022-05-04 09:30:00,181.33,182.87,179.97,182.5,21452.0,171.4905,172.9469,170.2043,172.597,21452.0
2022-05-04 10:00:00,182.66,182.88,181.57,182.2,8334.0,172.7483,172.9564,171.7174,172.3133,8334.0
2022-05-04 10:30:00,182.1,182.51,181.32,181.83,12923.0,172.2187,172.6064,171.481,171.9633,12923.0
2022-05-04 11:00:00,181.89,181.94,181.25,181.48,13043.0,172.0201,172.0674,171.4148,171.6323,13043.0
2022-05-04 11:30:00,181.28,181.96,181.13,181.88,15843.0,171.4432,172.0863,171.3013,172.0106,15843.0
2022-05-04 12:00:00,181.91,182.65,181.82,182.51,12459.0,172.039,172.7388,171.9539,172.6064,12459.0
2022-05-04 12:30:00,182.66,182.8,181.83,182.2,9544.0,172.7483,172.8807,171.9633,172.3133,9544.0
2022-05-04 13:00:00,182.26,182.26,180.98,181.03,14232.0,172.37,172.37,171.1595,171.2067,14232.0
2022-05-04 13:30:00,180.97,181.58,180.45,181.49,7955.0,171.15,171.7269,170.6582,171.6418,7955.0
2022-05-04 14:00:00,181.79,182.28,180.57,182.0,12409.0,171.9255,172.3889,170.7717,172.1241,12409.0
2022-05-04 14:30:00,181.98,184.1,179.87,183.85,17139.0,172.1052,174.1102,170.1097,173.8737,17139.0
2022-05-04 15:00:00,183.98,184.6,183.69,184.55,21274.0,173.9967,174.583,173.7224,174.5357,21274.0
2022-05-04 15:30:00,184.6,185.99,184.34,185.43,90866.0,174.583,175.8976,174.3371,175.368,90866.0
2022-05-05 09:30:00,182.18,183.94,181.82,183.08,14895.0,172.2943,173.9588,171.9539,173.1455,14895.0
2022-05-05 10:00:00,183.03,183.13,181.99,182.39,9892.0,173.0982,173.1928,172.1147,172.4929,9892.0
2022-05-05 10:30:00,182.03,182.4,181.41,182.08,14122.0,172.1525,172.5024,171.5661,172.1998,14122.0
2022-05-05 11:00:00,182.23,182.23,180.5,180.91,21497.0,172.3416,172.3416,170.7055,171.0933,21497.0
2022-05-05 11:30:00,180.82,181.78,179.47,179.6,15824.0,171.0081,171.916,169.7314,169.8543,15824.0
2022-05-05 12:00:00,179.52,180.6,179.03,180.52,8142.0,169.7787,170.8001,169.3153,170.7244,8142.0
2022-05-05 12:30:00,180.08,180.53,178.89,180.34,10920.0,170.3083,170.7339,169.1829,170.5542,10920.0
2022-05-05 13:00:00,180.64,181.29,180.21,180.47,15489.0,170.8379,171.4526,170.4312,170.6771,15489.0
2022-05-05 13:30:00,180.32,180.96,179.23,179.84,15814.0,170.5353,171.1405,169.5044,170.0813,15814.0
2022-05-05 14:00:00,179.72,180.6,179.07,179.07,13767.0,169.9678,170.8001,169.3531,169.3531,13767.0
2022-05-05 14:30:00,179.07,180.11,178.78,179.49,10637.0,169.3531,170.3367,169.0788,169.7503,10637.0
2022-05-05 15:00:00,179.58,179.58,177.67,177.79,21116.0,169.8354,169.8354,168.0291,168.1426,21116.0
2022-05-05 15:30:00,177.61,179.51,177.34,179.27,70275.0,167.9723,169.7692,167.717,169.5422,70275.0
2022-05-06 09:30:00,177.7,178.19,174.76,175.5,13173.0,168.0574,168.5209,165.277,165.9768,13173.0
2022-05-06 10:00:00,175.68,177.89,175.08,177.56,11451.0,166.1471,168.2371,165.5796,167.925,11451.0
2022-05-06 10:30:00,177.22,178.3,176.26,177.97,17851.0,167.6035,168.6249,166.6956,168.3128,17851.0
2022-05-06 11:00:00,177.93,178.69,177.25,178.11,11677.0,168.275,168.9937,167.6319,168.4452,11677.0
2022-05-06 11:30:00,178.35,178.35,176.83,176.83,10637.0,168.6722,168.6722,167.2346,167.2346,10637.0
2022-05-06 12:00:00,176.6,177.88,176.41,177.52,7952.0,167.0171,168.2277,166.8374,167.8872,7952.0
2022-05-06 12:30:00,177.32,178.83,176.9,178.83,19050.0,167.6981,169.1261,167.3009,169.1261,19050.0
2022-05-06 13:00:00,178.8,178.8,177.2,177.54,11857.0,169.0978,169.0978,167.5846,167.9061,11857.0
2022-05-06 13:30:00,177.9,177.9,176.96,177.35,10917.0,168.2466,168.2466,167.3576,167.7264,10917.0
2022-05-06 14:00:00,177.37,177.49,176.3,176.3,7212.0,167.7453,167.8588,166.7334,166.7334,7212.0
2022-05-06 14:30:00,176.43,176.83,175.76,176.42,6779.0,166.8564,167.2346,166.2227,166.8469,6779.0
2022-05-06 15:00:00,176.38,176.57,175.67,176.48,15305.0,166.8091,166.9888,166.1376,166.9036,15305.0
2022-05-06 15:30:00,176.52,178.28,176.45,177.37,63020.0,166.9415,168.606,166.8753,167.7453,63020.0
2022-05-09 09:30:00,174.45,177.46,174.45,177.46,14939.0,164.9838,167.8305,164.9838,167.8305,14939.0
2022-05-09 10:00:00,177.1,178.64,176.25,176.71,22778.0,167.49,168.9464,166.6861,167.1212,22778.0
2022-05-09 10:30:00,176.65,176.85,175.43,175.67,5855.0,167.0644,167.2536,165.9106,166.1376,5855.0
2022-05-09 11:00:00,175.7,176.2,174.58,174.75,10224.0,166.166,166.6388,165.1067,165.2675,10224.0
2022-05-09 11:30:00,174.59,175.93,174.41,175.74,9929.0,165.1162,166.3835,164.946,166.2038,9929.0
2022-05-09 12:00:00,175.42,176.72,175.13,176.25,7355.0,165.9012,167.1306,165.6269,166.6861,7355.0
2022-05-09 12:30:00,176.3,176.49,174.85,175.08,11212.0,166.7334,166.9131,165.3621,165.5796,11212.0
2022-05-09 13:00:00,175.06,175.85,174.98,175.85,6662.0,165.5607,166.3078,165.485,166.3078,6662.0
2022-05-09 13:30:00,175.91,176.91,175.08,176.81,36949.0,166.3646,167.3103,165.5796,167.2157,36949.0
2022-05-09 14:00:00,176.79,178.33,176.79,177.99,19418.0,167.1968,168.6533,167.1968,168.3317,19418.0
2022-05-09 14:30:00,177.87,178.47,177.25,178.28,24424.0,168.2182,168.7857,167.6319,168.606,24424.0
2022-05-09 15:00:00,178.36,179.0,177.24,177.39,21692.0,168.6816,169.2869,167.6224,167.7643,21692.0
2022-05-09 15:30:00,177.3,177.3,175.91,176.54,65352.0,167.6791,167.6791,166.3646,166.9604,65352.0
2022-05-10 09:30:00,177.29,178.34,174.2,175.42,29482.0,167.6697,168.6627,164.7474,165.9012,29482.0
2022-05-10 10:00:00,175.52,176.23,174.13,174.53,16707.0,165.9957,166.6672,164.6812,165.0595,16707.0
2022-05-10 10:30:00,174.56,174.7,172.7,172.93,25122.0,165.0878,165.2202,163.3288,163.5463,25122.0
2022-05-10 11:00:00,172.83,173.21,170.92,171.32,29645.0,163.4517,163.8111,161.6453,162.0236,29645.0
2022-05-10 11:30:00,171.29,172.07,169.92,170.47,16241.0,161.9953,162.7329,160.6996,161.2198,16241.0
2022-05-10 12:00:00,170.35,170.76,169.74,170.01,12508.0,161.1063,161.494,160.5294,160.7847,12508.0
2022-05-10 12:30:00,170.14,171.14,169.15,170.97,30249.0,160.9077,161.8534,159.9714,161.6926,30249.0
2022-05-10 13:00:00,170.87,171.94,170.67,171.91,12110.0,161.5981,162.61,161.4089,162.5816,12110.0
2022-05-10 13:30:00,172.06,174.24,172.05,174.18,14166.0,162.7235,164.7852,162.714,164.7284,14166.0
2022-05-10 14:00:00,174.24,174.24,173.01,173.15,20665.0,164.7852,164.7852,163.6219,163.7543,20665.0
2022-05-10 14:30:00,173.05,173.54,172.58,173.07,11082.0,163.6598,164.1232,163.2153,163.6787,11082.0
2022-05-10 15:00:00,173.16,173.73,172.41,172.5,17153.0,163.7638,164.3029,163.0545,163.1396,17153.0
2022-05-10 15:30:00,172.49,172.57,171.17,171.74,90394.0,163.1302,163.2058,161.8818,162.4208,90394.0
2022-05-11 09:30:00,172.11,174.37,171.67,173.83,16048.0,162.7708,164.9081,162.3546,164.3974,16048.0
2022-05-11 10:00:00,173.92,174.16,171.82,172.83,59709.0,164.4826,164.7095,162.4965,163.4517,59709.0
2022-05-11 10:30:00,172.84,173.73,171.45,172.43,86030.0,163.4612,164.3029,162.1466,163.0734,86030.0
2022-05-11 11:00:00,172.37,173.8,172.1,173.8,16409.0,163.0167,164.3691,162.7613,164.3691,16409.0
2022-05-11 11:30:00,173.82,174.51,173.58,173.89,5873.0,164.388,165.0405,164.161,164.4542,5873.0
2022-05-11 12:00:00,173.74,174.06,172.35,172.35,19852.0,164.3123,164.615,162.9977,162.9977,19852.0
2022-05-11 12:30:00,172.01,172.67,171.68,171.86,57502.0,162.6762,163.3004,162.3641,162.5343,57502.0
2022-05-11 13:00:00,171.64,171.87,170.88,170.88,22371.0,162.3263,162.5438,161.6075,161.6075,22371.0
2022-05-11 13:30:00,170.88,171.74,170.88,171.11,13144.0,161.6075,162.4208,161.6075,161.825,13144.0
2022-05-11 14:00:00,171.25,172.95,171.25,172.92,5960.0,161.9574,163.5652,161.9574,163.5368,5960.0
2022-05-11 14:30:00,172.36,172.98,171.98,172.23,10906.0,163.0072,163.5936,162.6478,162.8843,10906.0
2022-05-11 15:00:00,172.35,172.53,171.74,172.01,10725.0,162.9977,163.168,162.4208,162.6762,10725.0
2022-05-11 15:30:00,171.92,172.17,171.15,171.78,74192.0,162.5911,162.8275,161.8629,162.4587,74192.0
2022-05-12 09:30:00,171.2,173.89,170.67,172.7,27882.0,161.9102,164.4542,161.4089,163.3288,27882.0
2022-05-12 10:00:00,172.6,174.12,172.36,173.4,19347.0,163.2342,164.6717,163.0072,163.9908,19347.0
2022-05-12 10:30:00,173.66,174.15,172.43,174.15,13360.0,164.2367,164.7001,163.0734,164.7001,13360.0
2022-05-12 11:00:00,174.2,174.97,173.18,173.21,25264.0,164.7474,165.4756,163.7827,163.8111,25264.0
2022-05-12 11:30:00,173.32,173.87,171.67,171.67,10243.0,163.9151,164.4353,162.3546,162.3546,10243.0
2022-05-12 12:00:00,171.68,172.84,171.41,172.72,12554.0,162.3641,163.4612,162.1088,163.3477,12554.0
2022-05-12 12:30:00,172.87,173.52,172.45,172.46,17866.0,163.4895,164.1043,163.0923,163.1018,17866.0
2022-05-12 13:00:00,172.23,172.31,171.21,171.34,11454.0,162.8843,162.9599,161.9196,162.0426,11454.0
2022-05-12 13:30:00,171.49,171.5,170.04,170.34,22400.0,162.1844,162.1939,160.8131,161.0968,22400.0
2022-05-12 14:00:00,170.36,170.85,169.29,169.39,13326.0,161.1157,161.5791,160.1038,160.1984,13326.0
2022-05-12 14:30:00,169.41,169.76,168.98,169.2,17600.0,160.2173,160.5483,159.8106,160.0187,17600.0
2022-05-12 15:00:00,169.25,171.04,169.13,170.36,25577.0,160.066,161.7588,159.9525,161.1157,25577.0
2022-05-12 15:30:00,170.46,172.45,170.46,172.36,94669.0,161.2103,163.0923,161.2103,163.0072,94669.0
2022-05-13 09:30:00,173.65,175.42,173.65,175.42,14635.0,164.2272,165.9012,164.2272,165.9012,14635.0
2022-05-13 10:00:00,175.42,177.0,175.17,176.99,10767.0,165.9012,167.3954,165.6647,167.386,10767.0
2022-05-13 10:30:00,177.0,177.29,176.18,176.56,18258.0,167.3954,167.6697,166.6199,166.9793,18258.0
2022-05-13 11:00:00,176.37,176.87,176.13,176.77,10201.0,166.7996,167.2725,166.5726,167.1779,10201.0
2022-05-13 11:30:00,176.78,176.78,176.1,176.71,12932.0,167.1874,167.1874,166.5443,167.1212,12932.0
2022-05-13 12:00:00,176.64,177.39,176.63,176.98,9007.0,167.055,167.7643,167.0455,167.3765,9007.0
2022-05-13 12:30:00,176.9,177.19,176.26,176.68,25297.0,167.3009,167.5751,166.6956,167.0928,25297.0
2022-05-13 13:00:00,176.85,177.08,176.14,176.21,8739.0,167.2536,167.4711,166.5821,166.6483,8739.0
2022-05-13 13:30:00,176.14,176.41,174.86,175.02,10824.0,166.5821,166.8374,165.3715,165.5229,10824.0
2022-05-13 14:00:00,174.98,175.05,173.36,173.75,17251.0,165.485,165.5512,163.9529,164.3218,17251.0
2022-05-13 14:30:00,173.87,174.66,173.69,174.63,16341.0,164.4353,165.1824,164.265,165.154,16341.0
2022-05-13 15:00:00,174.52,175.08,174.5,175.08,15582.0,165.05,165.5796,165.0311,165.5796,15582.0
2022-05-13 15:30:00,175.07,175.07,173.85,174.39,65836.0,165.5702,165.5702,164.4164,164.9271,65836.0
2022-05-16 09:30:00,172.9,173.86,170.58,171.96,9553.0,163.5179,164.4258,161.3238,162.6289,9553.0
2022-05-16 10:00:00,172.23,173.87,172.07,173.87,13346.0,162.8843,164.4353,162.7329,164.4353,13346.0
2022-05-16 10:30:00,173.79,173.79,171.79,171.79,24592.0,164.3596,164.3596,162.4681,162.4681,24592.0
2022-05-16 11:00:00,171.71,172.8,171.7,172.48,23655.0,162.3925,163.4233,162.383,163.1207,23655.0
2022-05-16 11:30:00,172.38,173.88,172.22,173.87,11040.0,163.0261,164.4447,162.8748,164.4353,11040.0
2022-05-16 12:00:00,173.9,174.31,173.31,173.31,12013.0,164.4636,164.8514,163.9057,163.9057,12013.0
2022-05-16 12:30:00,173.31,174.06,173.22,173.54,8068.0,163.9057,164.615,163.8205,164.1232,8068.0
2022-05-16 13:00:00,173.48,174.61,173.37,174.59,5631.0,164.0664,165.1351,163.9624,165.1162,5631.0
2022-05-16 13:30:00,174.68,174.73,174.02,174.2,9164.0,165.2013,165.2486,164.5771,164.7474,9164.0
2022-05-16 14:00:00,174.19,174.43,173.83,174.43,10072.0,164.7379,164.9649,164.3974,164.9649,10072.0
2022-05-16 14:30:00,174.44,175.01,174.17,174.66,12795.0,164.9743,165.5134,164.719,165.1824,12795.0
2022-05-16 15:00:00,174.7,174.73,173.59,173.62,9947.0,165.2202,165.2486,164.1705,164.1988,9947.0
2022-05-16 15:30:00,173.58,173.76,173.05,173.46,62146.0,164.161,164.3312,163.6598,164.0475,62146.0
2022-05-17 09:30:00,176.86,177.6,174.77,175.46,17630.0,167.263,167.9629,165.2864,165.939,17630.0
2022-05-17 10:00:00,175.57,175.92,174.96,175.28,11339.0,166.043,166.374,165.4661,165.7688,11339.0
2022-05-17 10:30:00,175.33,175.56,174.67,175.53,19087.0,165.816,166.0336,165.1919,166.0052,19087.0
2022-05-17 11:00:00,175.58,175.92,175.43,175.71,29346.0,166.0525,166.374,165.9106,166.1754,29346.0
2022-05-17 11:30:00,175.75,176.22,175.48,175.99,15418.0,166.2133,166.6577,165.9579,166.4402,15418.0
2022-05-17 12:00:00,176.01,177.15,175.5,177.15,10416.0,166.4591,167.5373,165.9768,167.5373,10416.0
2022-05-17 12:30:00,177.04,177.8,177.04,177.73,7328.0,167.4333,168.152,167.4333,168.0858,7328.0
2022-05-17 13:00:00,177.73,178.35,177.53,177.96,5481.0,168.0858,168.6722,167.8967,168.3033,5481.0
2022-05-17 13:30:00,178.03,178.4,177.49,177.73,8988.0,168.3695,168.7195,167.8588,168.0858,8988.0
2022-05-17 14:00:00,177.75,178.0,176.5,177.15,9653.0,168.1047,168.3412,166.9226,167.5373,9653.0
2022-05-17 14:30:00,177.27,178.15,176.9,177.82,9973.0,167.6508,168.483,167.3009,168.1709,9973.0
2022-05-17 15:00:00,177.76,178.06,177.33,177.38,15575.0,168.1142,168.3979,167.7075,167.7548,15575.0
2022-05-17 15:30:00,177.4,178.15,177.08,178.15,54094.0,167.7737,168.483,167.4711,168.483,54094.0
2022-05-18 09:30:00,175.48,175.9,172.7,173.5,26533.0,165.9579,166.3551,163.3288,164.0853,26533.0
2022-05-18 10:00:00,173.75,174.09,172.38,172.38,14899.0,164.3218,164.6433,163.0261,163.0261,14899.0
2022-05-18 10:30:00,172.45,173.35,171.85,173.26,20566.0,163.0923,163.9435,162.5249,163.8584,20566.0
2022-05-18 11:00:00,173.24,173.31,172.1,172.1,16843.0,163.8395,163.9057,162.7613,162.7613,16843.0
2022-05-18 11:30:00,172.13,172.48,170.78,171.88,21065.0,162.7897,163.1207,161.5129,162.5533,21065.0
2022-05-18 12:00:00,171.95,172.2,171.24,171.39,6696.0,162.6195,162.8559,161.948,162.0898,6696.0
2022-05-18 12:30:00,171.48,172.26,171.33,172.05,25472.0,162.175,162.9126,162.0331,162.714,25472.0
2022-05-18 13:00:00,172.03,172.17,170.46,171.03,18728.0,162.6951,162.8275,161.2103,161.7494,18728.0
2022-05-18 13:30:00,171.08,171.25,170.03,170.3,11044.0,161.7967,161.9574,160.8036,161.059,11044.0
2022-05-18 14:00:00,170.44,170.9,170.04,170.63,12902.0,161.1914,161.6264,160.8131,161.3711,12902.0
2022-05-18 14:30:00,170.4,170.4,169.23,169.23,7383.0,161.1536,161.1536,160.047,160.047,7383.0
2022-05-18 15:00:00,169.36,169.57,168.89,168.95,17857.0,160.17,160.3686,159.7255,159.7822,17857.0
2022-05-18 15:30:00,168.98,169.5,167.91,168.48,88576.0,159.8106,160.3024,158.7987,159.3377,88576.0
2022-05-19 09:30:00,166.96,168.74,166.09,166.28,13843.0,157.9002,159.5836,157.0774,157.2571,13843.0
2022-05-19 10:00:00,166.78,168.23,166.78,167.54,21124.0,157.73,159.1013,157.73,158.4488,21124.0
2022-05-19 10:30:00,167.3,167.65,165.69,166.03,34435.0,158.2218,158.5528,156.6991,157.0207,34435.0
2022-05-19 11:00:00,166.02,166.76,165.17,166.33,15228.0,157.0112,157.7111,156.2074,157.3044,15228.0
2022-05-19 11:30:00,166.54,168.3,166.54,167.2,14656.0,157.503,159.1675,157.503,158.1272,14656.0
2022-05-19 12:00:00,167.17,167.84,166.66,166.86,15910.0,158.0988,158.7325,157.6165,157.8057,15910.0
2022-05-19 12:30:00,167.02,167.02,166.34,166.82,11342.0,157.957,157.957,157.3139,157.7678,11342.0
2022-05-19 13:00:00,166.85,167.69,166.24,167.41,15071.0,157.7962,158.5906,157.2193,158.3258,15071.0
2022-05-19 13:30:00,167.51,169.07,167.14,168.82,18286.0,158.4204,159.8957,158.0705,159.6593,18286.0
2022-05-19 14:00:00,168.73,168.73,167.78,168.06,15706.0,159.5742,159.5742,158.6757,158.9405,15706.0
2022-05-19 14:30:00,167.99,168.59,167.66,168.32,14468.0,158.8743,159.4418,158.5622,159.1864,14468.0
2022-05-19 15:00:00,168.59,169.25,168.15,168.19,13639.0,159.4418,160.066,159.0257,159.0635,13639.0
2022-05-19 15:30:00,168.03,168.49,167.54,167.83,75656.0,158.9122,159.3472,158.4488,158.723,75656.0
2022-05-20 09:30:00,169.43,169.8,166.64,166.89,35422.0,160.2362,160.5861,157.5976,157.834,35422.0
2022-05-20 10:00:00,166.88,167.02,165.86,166.47,31256.0,157.8246,157.957,156.8599,157.4368,31256.0
2022-05-20 10:30:00,166.34,166.58,164.59,164.6,27437.0,157.3139,157.5408,155.6588,155.6683,27437.0
2022-05-20 11:00:00,164.68,164.82,163.61,164.19,23621.0,155.7439,155.8763,154.732,155.2805,23621.0
2022-05-20 11:30:00,164.11,164.39,163.46,163.64,22866.0,155.2049,155.4697,154.5901,154.7604,22866.0
2022-05-20 12:00:00,163.7,163.7,162.62,162.87,16941.0,154.8171,154.8171,153.7957,154.0322,16941.0
2022-05-20 12:30:00,162.77,163.04,162.02,162.42,17248.0,153.9376,154.1929,153.2283,153.6066,17248.0
2022-05-20 13:00:00,162.29,162.46,161.03,161.16,10752.0,153.4836,153.6444,152.292,152.415,10752.0
2022-05-20 13:30:00,161.18,162.34,161.04,162.25,18554.0,152.4339,153.5309,152.3015,153.4458,18554.0
2022-05-20 14:00:00,162.34,162.74,161.31,161.8,11824.0,153.5309,153.9092,152.5568,153.0202,11824.0
2022-05-20 14:30:00,161.79,162.63,161.09,161.9,19921.0,153.0108,153.8052,152.3488,153.1148,19921.0
2022-05-20 15:00:00,161.95,162.56,161.49,162.54,26015.0,153.1621,153.739,152.727,153.7201,26015.0
2022-05-20 15:30:00,162.73,164.56,162.24,164.45,101245.0,153.8998,155.6305,153.4363,155.5264,101245.0
2022-05-23 09:30:00,166.31,166.31,162.95,163.09,47126.0,157.2855,157.2855,154.1078,154.2402,47126.0
2022-05-23 10:00:00,162.9,164.71,161.85,164.62,19266.0,154.0605,155.7723,153.0675,155.6872,19266.0
2022-05-23 10:30:00,164.63,165.59,164.61,165.14,17665.0,155.6967,156.6046,155.6777,156.179,17665.0
2022-05-23 11:00:00,165.16,167.35,164.99,167.18,35115.0,156.1979,158.2691,156.0371,158.1083,35115.0
2022-05-23 11:30:00,167.32,167.58,166.72,167.39,10078.0,158.2407,158.4866,157.6732,158.3069,10078.0
2022-05-23 12:00:00,167.34,167.34,166.45,166.45,6925.0,158.2596,158.2596,157.4179,157.4179,6925.0
2022-05-23 12:30:00,166.44,167.11,166.41,166.85,10949.0,157.4084,158.0421,157.3801,157.7962,10949.0
2022-05-23 13:00:00,166.76,166.89,165.41,165.85,9794.0,157.7111,157.834,156.4343,156.8505,9794.0
2022-05-23 13:30:00,165.82,166.94,165.65,166.94,9722.0,156.8221,157.8813,156.6613,157.8813,9722.0
2022-05-23 14:00:00,166.99,167.05,166.28,166.28,11059.0,157.9286,157.9853,157.2571,157.2571,11059.0
2022-05-23 14:30:00,166.38,166.58,166.05,166.06,8185.0,157.3517,157.5408,157.0396,157.0491,8185.0
2022-05-23 15:00:00,166.17,166.36,166.0,166.21,9057.0,157.1531,157.3328,156.9923,157.1909,9057.0
2022-05-23 15:30:00,166.2,166.86,165.97,166.75,79690.0,157.1815,157.8057,156.9639,157.7016,79690.0
2022-05-24 09:30:00,165.17,165.77,162.77,162.94,17520.0,156.2074,156.7748,153.9376,154.0984,17520.0
2022-05-24 10:00:00,162.94,163.14,161.19,161.57,12718.0,154.0984,154.2875,152.4433,152.8027,12718.0
2022-05-24 10:30:00,161.65,161.65,159.57,159.86,23870.0,152.8784,152.8784,150.9112,151.1855,23870.0
2022-05-24 11:00:00,159.81,160.1,158.62,159.21,26673.0,151.1382,151.4125,150.0128,150.5708,26673.0
2022-05-24 11:30:00,159.18,160.61,159.18,160.4,37845.0,150.5424,151.8948,150.5424,151.6962,37845.0
2022-05-24 12:00:00,160.29,161.45,160.19,161.16,9861.0,151.5922,152.6892,151.4976,152.415,9861.0
2022-05-24 12:30:00,161.24,161.24,160.44,160.79,11557.0,152.4906,152.4906,151.734,152.065,11557.0
2022-05-24 13:00:00,160.68,161.19,160.24,161.19,6328.0,151.961,152.4433,151.5449,152.4433,6328.0
2022-05-24 13:30:00,161.19,162.33,160.81,162.22,8468.0,152.4433,153.5215,152.0839,153.4174,8468.0
2022-05-24 14:00:00,162.28,163.13,161.95,162.47,12159.0,153.4742,154.2781,153.1621,153.6539,12159.0
2022-05-24 14:30:00,162.43,162.95,162.03,162.4,11347.0,153.616,154.1078,153.2377,153.5877,11347.0
2022-05-24 15:00:00,162.34,162.94,162.29,162.66,13186.0,153.5309,154.0984,153.4836,153.8336,13186.0
2022-05-24 15:30:00,162.76,163.79,162.55,162.96,93360.0,153.9281,154.9022,153.7295,154.1173,93360.0
2022-05-25 09:30:00,161.73,163.28,160.53,161.64,20085.0,152.954,154.4199,151.8191,152.8689,20085.0
2022-05-25 10:00:00,161.66,164.14,161.41,164.03,20718.0,152.8878,155.2332,152.6514,155.1292,20718.0
2022-05-25 10:30:00,164.25,164.68,163.82,164.31,29070.0,155.3373,155.7439,154.9306,155.394,29070.0
2022-05-25 11:00:00,164.34,164.39,163.55,163.74,20008.0,155.4224,155.4697,154.6753,154.855,20008.0
2022-05-25 11:30:00,163.71,163.8,162.81,163.58,18218.0,154.8266,154.9117,153.9754,154.7036,18218.0
2022-05-25 12:00:00,163.69,164.07,162.36,162.61,11903.0,154.8077,155.167,153.5498,153.7863,11903.0
2022-05-25 12:30:00,162.66,163.13,162.55,162.89,10641.0,153.8336,154.2781,153.7295,154.0511,10641.0
2022-05-25 13:00:00,162.81,163.41,162.67,163.24,13681.0,153.9754,154.5429,153.843,154.3821,13681.0
2022-05-25 13:30:00,163.33,163.5,163.11,163.48,19205.0,154.4672,154.628,154.2591,154.6091,19205.0
2022-05-25 14:00:00,163.46,164.9,162.79,164.69,25117.0,154.5901,155.952,153.9565,155.7534,25117.0
2022-05-25 14:30:00,164.91,165.55,164.66,165.51,15284.0,155.9615,156.5667,155.725,156.5289,15284.0
2022-05-25 15:00:00,165.43,166.45,165.42,166.15,20602.0,156.4532,157.4179,156.4438,157.1342,20602.0
2022-05-25 15:30:00,166.19,166.34,164.98,165.39,94388.0,157.172,157.3139,156.0277,156.4154,94388.0
2022-05-26 09:30:00,167.75,168.94,166.89,167.84,23885.0,158.6474,159.7728,157.834,158.7325,23885.0
2022-05-26 10:00:00,167.84,168.78,167.66,168.78,20456.0,158.7325,159.6215,158.5622,159.6215,20456.0
2022-05-26 10:30:00,168.65,169.42,168.3,169.34,16395.0,159.4985,160.2267,159.1675,160.1511,16395.0
2022-05-26 11:00:00,169.44,169.79,168.51,168.59,15130.0,160.2457,160.5767,159.3661,159.4418,15130.0
2022-05-26 11:30:00,168.65,169.09,168.65,169.08,11255.0,159.4985,159.9146,159.4985,159.9052,11255.0
2022-05-26 12:00:00,169.03,169.34,168.2,168.71,13544.0,159.8579,160.1511,159.0729,159.5553,13544.0
2022-05-26 12:30:00,168.83,169.03,168.62,168.83,8373.0,159.6688,159.8579,159.4701,159.6688,8373.0
2022-05-26 13:00:00,168.82,169.17,168.39,168.59,8442.0,159.6593,159.9903,159.2526,159.4418,8442.0
2022-05-26 13:30:00,168.56,169.05,168.45,169.05,8278.0,159.4134,159.8768,159.3094,159.8768,8278.0
2022-05-26 14:00:00,169.19,169.26,168.89,168.94,7405.0,160.0092,160.0754,159.7255,159.7728,7405.0
2022-05-26 14:30:00,168.88,169.23,168.6,169.17,10691.0,159.716,160.047,159.4512,159.9903,10691.0
2022-05-26 15:00:00,169.1,169.15,168.45,168.69,9098.0,159.9241,159.9714,159.3094,159.5364,9098.0
2022-05-26 15:30:00,168.73,169.37,168.43,168.84,64398.0,159.5742,160.1795,159.2905,159.6782,64398.0
2022-05-27 09:30:00,170.36,171.91,170.35,170.71,15290.0,161.1157,162.5816,161.1063,161.4467,15290.0
2022-05-27 10:00:00,170.49,170.99,170.44,170.67,6060.0,161.2387,161.7115,161.1914,161.4089,6060.0
2022-05-27 10:30:00,170.72,170.88,170.06,170.75,9232.0,161.4562,161.6075,160.832,161.4846,9232.0
2022-05-27 11:00:00,170.73,171.58,170.64,171.26,7578.0,161.4657,162.2695,161.3805,161.9669,7578.0
2022-05-27 11:30:00,171.41,172.1,171.34,171.9,7409.0,162.1088,162.7613,162.0426,162.5722,7409.0
2022-05-27 12:00:00,172.1,172.41,172.01,172.21,6262.0,162.7613,163.0545,162.6762,162.8653,6262.0
2022-05-27 12:30:00,172.21,172.47,171.64,172.47,15793.0,162.8653,163.1112,162.3263,163.1112,15793.0
2022-05-27 13:00:00,172.16,172.58,172.0,172.0,4195.0,162.8181,163.2153,162.6667,162.6667,4195.0
2022-05-27 13:30:00,172.14,172.36,171.73,172.06,11373.0,162.7991,163.0072,162.4114,162.7235,11373.0
2022-05-27 14:00:00,172.0,172.53,171.92,172.23,4467.0,162.6667,163.168,162.5911,162.8843,4467.0
2022-05-27 14:30:00,172.23,172.53,171.95,172.41,9733.0,162.8843,163.168,162.6195,163.0545,9733.0
2022-05-27 15:00:00,172.55,173.05,172.48,172.98,7133.0,163.1869,163.6598,163.1207,163.5936,7133.0
2022-05-27 15:30:00,173.02,173.66,172.8,173.49,51478.0,163.6314,164.2367,163.4233,164.0759,51478.0
2022-05-31 09:30:00,171.05,172.44,168.74,170.0,22055.0,162.4714,163.7917,160.2772,161.474,22055.0
2022-05-31 10:00:00,170.16,172.09,170.06,171.29,25711.0,161.626,163.4592,161.531,162.6993,25711.0
2022-05-31 10:30:00,171.22,171.63,170.78,171.25,14959.0,162.6329,163.0223,162.2149,162.6614,14959.0
2022-05-31 11:00:00,171.07,171.3,170.5,170.71,8365.0,162.4904,162.7088,161.949,162.1484,8365.0
2022-05-31 11:30:00,170.7,172.09,170.6,172.0,22562.0,162.1389,163.4592,162.044,163.3737,22562.0
2022-05-31 12:00:00,171.93,172.25,171.07,171.21,7498.0,163.3073,163.6112,162.4904,162.6234,7498.0
2022-05-31 12:30:00,171.29,172.36,171.28,172.03,10679.0,162.6993,163.7157,162.6899,163.4022,10679.0
2022-05-31 13:00:00,172.08,172.56,171.71,172.02,10959.0,163.4497,163.9057,163.0983,163.3927,10959.0
2022-05-31 13:30:00,172.07,173.92,171.98,173.92,17609.0,163.4402,165.1974,163.3547,165.1974,17609.0
2022-05-31 14:00:00,173.96,174.0,173.23,173.59,22428.0,165.2354,165.2734,164.5421,164.884,22428.0
2022-05-31 14:30:00,173.61,173.7,172.32,172.41,7560.0,164.903,164.9885,163.6777,163.7632,7560.0
2022-05-31 15:00:00,172.38,172.55,171.94,172.52,13117.0,163.7347,163.8962,163.3168,163.8677,13117.0
2022-05-31 15:30:00,172.6,173.57,172.4,172.61,109070.0,163.9436,164.865,163.7537,163.9531,109070.0
2022-06-01 09:30:00,172.79,174.41,170.38,170.97,19117.0,164.1241,165.6629,161.835,162.3954,19117.0
2022-06-01 10:00:00,170.94,170.95,169.79,170.3,24339.0,162.3669,162.3764,161.2746,161.759,24339.0
2022-06-01 10:30:00,170.28,170.75,170.02,170.36,20574.0,161.74,162.1864,161.493,161.816,20574.0
2022-06-01 11:00:00,170.37,170.89,170.2,170.6,16876.0,161.8255,162.3194,161.664,162.044,16876.0
2022-06-01 11:30:00,170.73,170.73,170.19,170.46,14152.0,162.1674,162.1674,161.6545,161.911,14152.0
2022-06-01 12:00:00,170.47,170.9,170.15,170.41,12827.0,161.9205,162.3289,161.6165,161.8635,12827.0
2022-06-01 12:30:00,170.33,171.04,170.17,170.98,18631.0,161.7875,162.4619,161.6355,162.4049,18631.0
2022-06-01 13:00:00,170.99,172.49,170.99,172.37,16387.0,162.4144,163.8392,162.4144,163.7252,16387.0
2022-06-01 13:30:00,172.35,172.84,172.26,172.65,18575.0,163.7062,164.1716,163.6207,163.9911,18575.0
2022-06-01 14:00:00,172.65,173.46,172.39,173.03,21521.0,163.9911,164.7605,163.7442,164.3521,21521.0
2022-06-01 14:30:00,173.07,173.6,173.02,173.05,8907.0,164.3901,164.8935,164.3426,164.3711,8907.0
2022-06-01 15:00:00,173.11,173.6,172.91,173.38,11872.0,164.4281,164.8935,164.2381,164.6845,11872.0
2022-06-01 15:30:00,173.24,174.03,173.0,173.02,71496.0,164.5516,165.3019,164.3236,164.3426,71496.0
2022-06-02 09:30:00,174.25,174.49,173.18,173.34,14996.0,165.5109,165.7389,164.4946,164.6465,14996.0
2022-06-02 10:00:00,173.32,174.08,172.59,173.59,16141.0,164.6275,165.3494,163.9342,164.884,16141.0
2022-06-02 10:30:00,173.73,174.31,173.67,174.19,17211.0,165.017,165.5679,164.96,165.4539,17211.0
2022-06-02 11:00:00,174.13,174.79,174.05,174.18,12002.0,165.3969,166.0238,165.3209,165.4444,12002.0
2022-06-02 11:30:00,174.27,174.88,173.95,174.42,8845.0,165.5299,166.1093,165.2259,165.6724,8845.0
2022-06-02 12:00:00,174.36,175.44,174.31,175.31,7105.0,165.6154,166.6412,165.5679,166.5177,7105.0
2022-06-02 12:30:00,175.32,175.59,175.11,175.11,6861.0,166.5272,166.7837,166.3278,166.3278,6861.0
2022-06-02 13:00:00,175.09,176.0,175.09,175.24,10390.0,166.3088,167.1731,166.3088,166.4512,10390.0
2022-06-02 13:30:00,175.22,175.49,175.08,175.34,6889.0,166.4322,166.6887,166.2993,166.5462,6889.0
2022-06-02 14:00:00,175.24,176.02,175.22,175.79,13577.0,166.4512,167.1921,166.4322,166.9737,13577.0
2022-06-02 14:30:00,175.89,176.35,175.89,175.92,7468.0,167.0686,167.5056,167.0686,167.0971,7468.0
2022-06-02 15:00:00,176.05,176.78,176.05,176.47,7627.0,167.2206,167.914,167.2206,167.6196,7627.0
2022-06-02 15:30:00,176.49,177.63,176.36,177.52,64020.0,167.6386,168.7214,167.5151,168.6169,64020.0
2022-06-03 09:30:00,176.04,177.14,175.31,176.14,10434.0,167.2111,168.256,166.5177,167.3061,10434.0
2022-06-03 10:00:00,176.27,177.18,175.97,176.69,13064.0,167.4296,168.294,167.1446,167.8285,13064.0
2022-06-03 10:30:00,176.54,177.12,176.17,176.99,11912.0,167.686,168.237,167.3346,168.1135,11912.0
2022-06-03 11:00:00,176.93,176.95,176.0,176.2,10521.0,168.0565,168.0755,167.1731,167.3631,10521.0
2022-06-03 11:30:00,176.13,176.86,176.09,176.5,9701.0,167.2966,167.99,167.2586,167.6481,9701.0
2022-06-03 12:00:00,176.5,177.16,176.5,177.16,15020.0,167.6481,168.275,167.6481,168.275,15020.0
2022-06-03 12:30:00,177.17,177.82,177.03,177.82,6490.0,168.2845,168.9019,168.1515,168.9019,6490.0
2022-06-03 13:00:00,177.83,177.99,177.23,177.51,8497.0,168.9114,169.0633,168.3414,168.6074,8497.0
2022-06-03 13:30:00,177.44,177.55,177.18,177.41,10247.0,168.5409,168.6454,168.294,168.5124,10247.0
2022-06-03 14:00:00,177.29,177.93,177.25,177.93,9335.0,168.3984,169.0063,168.3604,169.0063,9335.0
2022-06-03 14:30:00,177.9,177.9,177.16,177.39,10049.0,168.9778,168.9778,168.275,168.4934,10049.0
2022-06-03 15:00:00,177.49,177.62,176.82,177.22,14026.0,168.5884,168.7119,167.952,168.3319,14026.0
2022-06-03 15:30:00,177.14,177.58,176.75,177.35,55726.0,168.256,168.6739,167.8855,168.4554,55726.0
2022-06-06 09:30:00,178.17,179.33,177.62,179.33,6645.0,169.2343,170.3361,168.7119,170.3361,6645.0
2022-06-06 10:00:00,179.76,180.35,179.76,180.11,9638.0,170.7446,171.305,170.7446,171.077,9638.0
2022-06-06 10:30:00,180.19,180.34,179.82,180.12,16417.0,171.153,171.2955,170.8015,171.0865,16417.0
2022-06-06 11:00:00,180.23,180.43,179.52,180.06,15191.0,171.191,171.381,170.5166,171.0295,15191.0
2022-06-06 11:30:00,180.03,180.9,180.03,180.55,15097.0,171.001,171.8274,171.001,171.4949,15097.0
2022-06-06 12:00:00,180.53,180.62,179.35,179.41,10282.0,171.4759,171.5614,170.3551,170.4121,10282.0
2022-06-06 12:30:00,179.5,179.74,179.39,179.49,10908.0,170.4976,170.7256,170.3931,170.4881,10908.0
2022-06-06 13:00:00,179.66,179.66,179.19,179.57,10562.0,170.6496,170.6496,170.2031,170.5641,10562.0
2022-06-06 13:30:00,179.5,179.87,179.24,179.61,9083.0,170.4976,170.849,170.2506,170.6021,9083.0
2022-06-06 14:00:00,179.48,179.56,178.52,178.56,9387.0,170.4786,170.5546,169.5667,169.6047,9387.0
2022-06-06 14:30:00,178.64,179.51,178.6,179.49,12959.0,169.6807,170.5071,169.6427,170.4881,12959.0
2022-06-06 15:00:00,179.42,179.74,179.32,179.5,18814.0,170.4216,170.7256,170.3266,170.4976,18814.0
2022-06-06 15:30:00,179.5,180.09,179.37,179.98,91928.0,170.4976,171.058,170.3741,170.9535,91928.0
2022-06-07 09:30:00,179.5,179.5,177.41,177.7,73208.0,170.4976,170.4976,168.5124,168.7879,73208.0
2022-06-07 10:00:00,178.18,178.7,177.67,178.7,29945.0,169.2438,169.7377,168.7594,169.7377,29945.0
2022-06-07 10:30:00,179.15,179.8,179.07,179.6,4291.0,170.1651,170.7826,170.0892,170.5926,4291.0
2022-06-07 11:00:00,179.61,179.94,179.36,179.56,5721.0,170.6021,170.9155,170.3646,170.5546,5721.0
2022-06-07 11:30:00,179.72,179.75,179.05,179.24,17923.0,170.7066,170.7351,170.0702,170.2506,17923.0
2022-06-07 12:00:00,179.23,179.87,178.85,179.87,13330.0,170.2411,170.849,169.8802,170.849,13330.0
2022-06-07 12:30:00,179.88,180.15,179.84,179.99,33129.0,170.8585,171.115,170.8205,170.963,33129.0
2022-06-07 13:00:00,179.99,180.4,179.95,180.36,6396.0,170.963,171.3525,170.925,171.3145,6396.0
2022-06-07 13:30:00,180.32,180.48,179.97,179.97,8883.0,171.2765,171.4284,170.944,170.944,8883.0
2022-06-07 14:00:00,179.97,180.91,179.96,180.84,10739.0,170.944,171.8369,170.9345,171.7704,10739.0
2022-06-07 14:30:00,180.85,181.46,180.85,181.46,11182.0,171.7799,172.3593,171.7799,172.3593,11182.0
2022-06-07 15:00:00,181.47,181.62,181.35,181.53,16153.0,172.3688,172.5113,172.2548,172.4258,16153.0
2022-06-07 15:30:00,181.55,182.21,181.45,181.63,70266.0,172.4448,173.0717,172.3498,172.5208,70266.0
2022-06-08 09:30:00,181.0,181.16,179.49,180.94,12089.0,171.9224,172.0743,170.4881,171.8654,12089.0
2022-06-08 10:00:00,180.88,181.15,179.81,180.37,14498.0,171.8084,172.0648,170.792,171.324,14498.0
2022-06-08 10:30:00,180.45,180.69,179.44,179.9,17173.0,171.4,171.6279,170.4406,170.8775,17173.0
2022-06-08 11:00:00,180.24,180.86,180.0,180.67,7988.0,171.2005,171.7894,170.9725,171.6089,7988.0
2022-06-08 11:30:00,180.58,180.83,180.38,180.57,9344.0,171.5234,171.7609,171.3335,171.5139,9344.0
2022-06-08 12:00:00,180.57,181.19,180.42,180.43,16148.0,171.5139,172.1028,171.3715,171.381,16148.0
2022-06-08 12:30:00,180.71,180.85,179.43,180.01,12804.0,171.6469,171.7799,170.4311,170.982,12804.0
2022-06-08 13:00:00,179.92,180.31,179.42,179.84,40881.0,170.8965,171.267,170.4216,170.8205,40881.0
2022-06-08 13:30:00,179.83,180.09,179.31,179.86,20588.0,170.811,171.058,170.3171,170.8395,20588.0
2022-06-08 14:00:00,179.57,179.83,179.18,179.36,39495.0,170.5641,170.811,170.1936,170.3646,39495.0
2022-06-08 14:30:00,179.41,179.51,178.81,179.03,21606.0,170.4121,170.5071,169.8422,170.0512,21606.0
2022-06-08 15:00:00,178.98,179.05,178.31,178.95,13786.0,170.0037,170.0702,169.3673,169.9752,13786.0
2022-06-08 15:30:00,179.1,179.44,178.54,178.87,121001.0,170.1177,170.4406,169.5857,169.8992,121001.0
2022-06-09 09:30:00,177.54,178.55,176.52,178.5,7029.0,168.6359,169.5952,167.6671,169.5477,7029.0
2022-06-09 10:00:00,178.58,178.6,176.5,176.65,5801.0,169.6237,169.6427,167.6481,167.7905,5801.0
2022-06-09 10:30:00,176.78,176.94,176.18,176.35,8204.0,167.914,168.066,167.3441,167.5056,8204.0
2022-06-09 11:00:00,176.34,176.77,176.1,176.31,3739.0,167.4961,167.9045,167.2681,167.4676,3739.0
2022-06-09 11:30:00,176.36,176.62,176.14,176.53,2862.0,167.5151,167.762,167.3061,167.6765,2862.0
2022-06-09 12:00:00,176.53,176.63,175.8,176.04,10499.0,167.6765,167.7715,166.9832,167.2111,10499.0
2022-06-09 12:30:00,176.05,176.5,175.88,176.25,5567.0,167.2206,167.6481,167.0591,167.4106,5567.0
2022-06-09 13:00:00,176.47,176.76,176.01,176.15,4270.0,167.6196,167.895,167.1826,167.3156,4270.0
2022-06-09 13:30:00,176.09,176.18,175.69,176.18,1938.0,167.2586,167.3441,166.8787,167.3441,1938.0
2022-06-09 14:00:00,176.09,176.09,175.53,175.67,4041.0,167.2586,167.2586,166.7267,166.8597,4041.0
2022-06-09 14:30:00,175.31,175.42,174.94,174.94,5838.0,166.5177,166.6222,166.1663,166.1663,5838.0
2022-06-09 15:00:00,174.79,174.79,174.31,174.38,5682.0,166.0238,166.0238,165.5679,165.6344,5682.0
2022-06-09 15:30:00,174.3,174.51,173.74,173.91,88918.0,165.5584,165.7579,165.0265,165.1879,88918.0
2022-06-10 09:30:00,169.86,170.26,168.11,168.11,15246.0,161.3411,161.721,159.6788,159.6788,15246.0
2022-06-10 10:00:00,168.45,168.46,166.82,166.93,9622.0,160.0018,160.0113,158.4535,158.558,9622.0
2022-06-10 10:30:00,166.84,170.21,166.84,169.59,38006.0,158.4725,161.6735,158.4725,161.0846,38006.0
2022-06-10 11:00:00,169.51,170.29,169.23,169.53,17413.0,161.0086,161.7495,160.7427,161.0276,17413.0
2022-06-10 11:30:00,169.57,170.03,169.1,169.57,23510.0,161.0656,161.5025,160.6192,161.0656,23510.0
2022-06-10 12:00:00,169.55,170.29,169.24,169.5,17108.0,161.0466,161.7495,160.7522,160.9991,17108.0
2022-06-10 12:30:00,169.62,170.25,169.1,169.92,24817.0,161.1131,161.7115,160.6192,161.3981,24817.0
2022-06-10 13:00:00,170.03,170.67,169.38,170.67,21776.0,161.5025,162.1104,160.8851,162.1104,21776.0
2022-06-10 13:30:00,170.63,171.11,170.13,170.53,20863.0,162.0725,162.5284,161.5975,161.9775,20863.0
2022-06-10 14:00:00,170.53,170.54,169.27,169.27,11107.0,161.9775,161.987,160.7807,160.7807,11107.0
2022-06-10 14:30:00,169.46,170.07,168.9,169.97,16633.0,160.9611,161.5405,160.4292,161.4456,16633.0
2022-06-10 15:00:00,169.95,170.37,169.22,169.97,12812.0,161.4266,161.8255,160.7332,161.4456,12812.0
2022-06-10 15:30:00,169.86,170.13,168.58,168.91,107460.0,161.3411,161.5975,160.1253,160.4387,107460.0
2022-06-13 09:30:00,164.78,165.41,164.33,164.45,7963.0,156.5158,157.1142,156.0884,156.2024,7963.0
2022-06-13 10:00:00,164.46,164.9,163.0,163.02,12297.0,156.2119,156.6298,154.8251,154.8441,12297.0
2022-06-13 10:30:00,163.15,163.2,161.96,162.45,7556.0,154.9676,155.0151,153.8373,154.3027,7556.0
2022-06-13 11:00:00,162.07,162.56,161.61,162.13,6481.0,153.9418,154.4072,153.5048,153.9987,6481.0
2022-06-13 11:30:00,162.26,162.63,161.6,162.13,7109.0,154.1222,154.4737,153.4953,153.9987,7109.0
2022-06-13 12:00:00,162.48,162.94,162.16,162.46,9481.0,154.3312,154.7681,154.0272,154.3122,9481.0
2022-06-13 12:30:00,162.47,163.17,161.75,161.75,10425.0,154.3217,154.9866,153.6378,153.6378,10425.0
2022-06-13 13:00:00,161.56,161.71,161.33,161.48,9550.0,153.4573,153.5998,153.2389,153.3813,9550.0
2022-06-13 13:30:00,161.51,162.71,161.19,162.22,10688.0,153.4098,154.5497,153.1059,154.0842,10688.0
2022-06-13 14:00:00,162.13,162.13,161.27,161.44,18730.0,153.9987,153.9987,153.1819,153.3434,18730.0
2022-06-13 14:30:00,161.38,162.0,160.95,161.23,18188.0,153.2864,153.8753,152.8779,153.1439,18188.0
2022-06-13 15:00:00,161.03,161.6,160.69,160.73,17955.0,152.9539,153.4953,152.631,152.669,17955.0
2022-06-13 15:30:00,160.73,161.39,160.14,161.08,102268.0,152.669,153.2959,152.1086,153.0014,102268.0
2022-06-14 09:30:00,161.0,162.48,160.58,162.35,11126.0,152.9254,154.3312,152.5265,154.2077,11126.0
2022-06-14 10:00:00,162.37,162.57,160.95,161.32,34491.0,154.2267,154.4167,152.8779,153.2294,34491.0
2022-06-14 10:30:00,161.35,162.12,160.79,161.64,33244.0,153.2579,153.9892,152.726,153.5333,33244.0
2022-06-14 11:00:00,161.5,162.24,161.1,161.67,16475.0,153.4003,154.1032,153.0204,153.5618,16475.0
2022-06-14 11:30:00,161.43,162.04,161.29,161.77,8478.0,153.3339,153.9133,153.2009,153.6568,8478.0
2022-06-14 12:00:00,161.79,161.79,160.63,160.68,11429.0,153.6758,153.6758,152.574,152.6215,11429.0
2022-06-14 12:30:00,160.8,161.2,160.56,161.11,7267.0,152.7355,153.1154,152.5075,153.0299,7267.0
2022-06-14 13:00:00,161.16,162.23,160.89,161.59,9342.0,153.0774,154.0937,152.8209,153.4858,9342.0
2022-06-14 13:30:00,161.54,161.6,160.03,160.6,14912.0,153.4383,153.4953,152.0041,152.5455,14912.0
2022-06-14 14:00:00,160.6,161.02,160.6,160.78,9525.0,152.5455,152.9444,152.5455,152.7165,9525.0
2022-06-14 14:30:00,160.47,160.84,160.08,160.1,7363.0,152.422,152.7734,152.0516,152.0706,7363.0
2022-06-14 15:00:00,160.09,160.56,159.82,160.47,15478.0,152.0611,152.5075,151.8046,152.422,15478.0
2022-06-14 15:30:00,160.47,161.71,160.47,161.23,59436.0,152.422,153.5998,152.422,153.1439,59436.0
2022-06-15 09:30:00,162.32,163.15,161.81,161.81,8830.0,154.1792,154.9676,153.6948,153.6948,8830.0
2022-06-15 10:00:00,162.22,162.91,162.22,162.41,25992.0,154.0842,154.7396,154.0842,154.2647,25992.0
2022-06-15 10:30:00,162.49,162.49,161.06,161.24,6550.0,154.3407,154.3407,152.9824,153.1534,6550.0
2022-06-15 11:00:00,161.2,161.46,160.83,160.92,9074.0,153.1154,153.3624,152.7639,152.8494,9074.0
2022-06-15 11:30:00,160.83,161.27,160.57,161.13,7242.0,152.7639,153.1819,152.517,153.0489,7242.0
2022-06-15 12:00:00,161.06,161.4,160.66,161.38,8227.0,152.9824,153.3054,152.6025,153.2864,8227.0
2022-06-15 12:30:00,161.26,161.38,160.23,160.27,6005.0,153.1724,153.2864,152.194,152.232,6005.0
2022-06-15 13:00:00,160.31,160.73,160.04,160.68,15212.0,152.27,152.669,152.0136,152.6215,15212.0
2022-06-15 13:30:00,160.75,160.99,160.0,160.99,8466.0,152.688,152.9159,151.9756,152.9159,8466.0
2022-06-15 14:00:00,160.53,161.1,158.88,159.16,24417.0,152.479,153.0204,150.9117,151.1777,24417.0
2022-06-15 14:30:00,159.21,162.18,158.3,160.51,19307.0,151.2252,154.0462,150.3608,152.46,19307.0
2022-06-15 15:00:00,160.07,162.25,160.07,162.24,12397.0,152.0421,154.1127,152.0421,154.1032,12397.0
2022-06-15 15:30:00,162.15,162.8,160.59,161.09,88331.0,154.0177,154.6351,152.536,153.0109,88331.0
2022-06-16 09:30:00,157.09,157.62,154.63,154.8,24785.0,149.2115,149.7149,146.8749,147.0364,24785.0
2022-06-16 10:00:00,154.95,155.1,153.17,154.29,67188.0,147.1788,147.3213,145.4881,146.5519,67188.0
2022-06-16 10:30:00,154.24,154.24,151.87,152.27,23702.0,146.5045,146.5045,144.2533,144.6333,23702.0
2022-06-16 11:00:00,152.36,153.26,152.27,152.82,13589.0,144.7187,145.5736,144.6333,145.1557,13589.0
2022-06-16 11:30:00,152.56,153.12,152.19,152.84,9686.0,144.9087,145.4406,144.5573,145.1747,9686.0
2022-06-16 12:00:00,152.84,153.09,152.22,152.88,8168.0,145.1747,145.4121,144.5858,145.2127,8168.0
2022-06-16 12:30:00,153.0,153.02,152.39,152.7,9046.0,145.3266,145.3456,144.7472,145.0417,9046.0
2022-06-16 13:00:00,152.72,153.09,152.21,152.93,8457.0,145.0607,145.4121,144.5763,145.2602,8457.0
2022-06-16 13:30:00,153.0,153.25,152.22,152.53,22155.0,145.3266,145.5641,144.5858,144.8802,22155.0
2022-06-16 14:00:00,152.4,152.64,152.04,152.15,23761.0,144.7567,144.9847,144.4148,144.5193,23761.0
2022-06-16 14:30:00,152.11,152.51,151.62,151.82,12191.0,144.4813,144.8612,144.0159,144.2058,12191.0
2022-06-16 15:00:00,151.8,153.01,151.65,152.92,21653.0,144.1868,145.3361,144.0443,145.2507,21653.0
2022-06-16 15:30:00,152.9,153.65,152.29,153.55,122752.0,145.2317,145.944,144.6523,145.8491,122752.0
2022-06-17 09:30:00,153.36,156.07,153.3,155.37,104855.0,145.6686,148.2427,145.6116,147.5778,104855.0
2022-06-17 10:00:00,155.54,156.0,154.59,154.65,30244.0,147.7393,148.1762,146.8369,146.8939,30244.0
2022-06-17 10:30:00,154.69,154.83,153.61,154.7,18184.0,146.9319,147.0649,145.906,146.9414,18184.0
2022-06-17 11:00:00,154.75,156.18,154.54,156.0,9649.0,146.9889,148.3472,146.7894,148.1762,9649.0
2022-06-17 11:30:00,155.89,156.59,154.89,155.25,13146.0,148.0717,148.7366,147.1219,147.4638,13146.0
2022-06-17 12:00:00,154.99,156.04,154.8,155.86,8434.0,147.2168,148.2142,147.0364,148.0432,8434.0
2022-06-17 12:30:00,155.69,156.07,155.37,155.71,8408.0,147.8817,148.2427,147.5778,147.9007,8408.0
2022-06-17 13:00:00,155.69,157.43,155.69,156.5,7880.0,147.8817,149.5345,147.8817,148.6511,7880.0
2022-06-17 13:30:00,156.5,156.9,156.06,156.34,6603.0,148.6511,149.031,148.2332,148.4991,6603.0
2022-06-17 14:00:00,156.47,156.7,155.93,156.1,22375.0,148.6226,148.8411,148.1097,148.2712,22375.0
2022-06-17 14:30:00,156.03,156.99,155.6,155.61,10235.0,148.2047,149.1165,147.7962,147.8057,10235.0
2022-06-17 15:00:00,155.76,156.44,154.98,156.35,30422.0,147.9482,148.5941,147.2073,148.5086,30422.0
2022-06-17 15:30:00,156.33,156.48,154.78,154.94,63262.0,148.4896,148.6321,147.0174,147.1693,63262.0
2022-06-21 09:30:00,156.55,156.73,154.76,155.93,47381.0,148.6986,148.8696,146.9984,148.1097,47381.0
2022-06-21 10:00:00,155.83,156.15,155.11,155.25,13136.0,148.0147,148.3187,147.3308,147.4638,13136.0
2022-06-21 10:30:00,155.15,156.85,155.14,156.83,14408.0,147.3688,148.9836,147.3593,148.9646,14408.0
2022-06-21 11:00:00,156.8,157.25,156.53,156.68,19208.0,148.9361,149.3635,148.6796,148.8221,19208.0
2022-06-21 11:30:00,156.68,156.69,155.76,155.91,10054.0,148.8221,148.8316,147.9482,148.0907,10054.0
2022-06-21 12:00:00,155.83,156.05,155.69,155.91,6582.0,148.0147,148.2237,147.8817,148.0907,6582.0
2022-06-21 12:30:00,156.05,156.11,155.53,155.72,21104.0,148.2237,148.2807,147.7298,147.9102,21104.0
2022-06-21 13:00:00,155.73,155.92,155.31,155.32,8985.0,147.9197,148.1002,147.5208,147.5303,8985.0
2022-06-21 13:30:00,155.34,155.64,154.81,154.87,7540.0,147.5493,147.8342,147.0459,147.1029,7540.0
2022-06-21 14:00:00,154.82,155.29,154.62,154.82,12823.0,147.0554,147.5018,146.8654,147.0554,12823.0
2022-06-21 14:30:00,155.02,155.49,154.73,155.49,6771.0,147.2453,147.6918,146.9699,147.6918,6771.0
2022-06-21 15:00:00,155.48,155.97,155.42,155.65,10044.0,147.6823,148.1477,147.6253,147.8437,10044.0
2022-06-21 15:30:00,155.69,155.7,155.07,155.35,49040.0,147.8817,147.8912,147.2928,147.5588,49040.0
2022-06-22 09:30:00,153.19,155.49,152.88,154.62,27587.0,145.5071,147.6918,145.2127,146.8654,27587.0
2022-06-22 10:00:00,154.69,156.65,154.4,156.39,16009.0,146.9319,148.7936,146.6564,148.5466,16009.0
2022-06-22 10:30:00,156.52,156.55,155.49,155.6,21164.0,148.6701,148.6986,147.6918,147.7962,21164.0
2022-06-22 11:00:00,155.49,155.76,155.09,155.36,15212.0,147.6918,147.9482,147.3118,147.5683,15212.0
2022-06-22 11:30:00,155.34,155.91,155.21,155.25,7472.0,147.5493,148.0907,147.4258,147.4638,7472.0
2022-06-22 12:00:00,155.29,155.54,154.83,155.5,10415.0,147.5018,147.7393,147.0649,147.7013,10415.0
2022-06-22 12:30:00,155.38,155.98,155.32,155.95,7413.0,147.5873,148.1572,147.5303,148.1287,7413.0
2022-06-22 13:00:00,155.94,156.49,155.67,156.47,5320.0,148.1192,148.6416,147.8627,148.6226,5320.0
2022-06-22 13:30:00,156.32,156.68,156.12,156.36,5918.0,148.4801,148.8221,148.2902,148.5181,5918.0
2022-06-22 14:00:00,156.53,157.2,156.48,156.55,10368.0,148.6796,149.316,148.6321,148.6986,10368.0
2022-06-22 14:30:00,156.53,156.99,156.32,156.77,9542.0,148.6796,149.1165,148.4801,148.9076,9542.0
2022-06-22 15:00:00,156.71,156.82,156.27,156.29,16997.0,148.8506,148.9551,148.4326,148.4516,16997.0
2022-06-22 15:30:00,156.24,156.44,155.69,155.69,59619.0,148.4041,148.5941,147.8817,147.8817,59619.0
2022-06-23 09:30:00,155.33,156.28,154.68,155.1,32749.0,147.5398,148.4421,146.9224,147.3213,32749.0
2022-06-23 10:00:00,155.11,155.22,152.97,153.28,26159.0,147.3308,147.4353,145.2981,145.5926,26159.0
2022-06-23 10:30:00,153.34,153.88,152.94,153.75,19305.0,145.6496,146.1625,145.2697,146.039,19305.0
2022-06-23 11:00:00,153.86,154.53,153.4,154.09,31071.0,146.1435,146.7799,145.7066,146.362,31071.0
2022-06-23 11:30:00,154.04,154.31,153.73,153.87,11114.0,146.3145,146.5709,146.02,146.153,11114.0
2022-06-23 12:00:00,153.87,154.28,153.38,154.25,13263.0,146.153,146.5424,145.6876,146.514,13263.0
2022-06-23 12:30:00,154.31,154.31,153.8,153.89,11883.0,146.5709,146.5709,146.0865,146.172,11883.0
2022-06-23 13:00:00,153.73,154.28,153.73,153.82,12493.0,146.02,146.5424,146.02,146.1055,12493.0
2022-06-23 13:30:00,154.09,154.25,153.67,153.97,7623.0,146.362,146.514,145.963,146.248,7623.0
2022-06-23 14:00:00,154.12,154.31,153.8,154.24,10334.0,146.3905,146.5709,146.0865,146.5045,10334.0
2022-06-23 14:30:00,154.35,154.65,154.2,154.47,26050.0,146.6089,146.8939,146.4665,146.7229,26050.0
2022-06-23 15:00:00,154.38,154.58,154.23,154.35,38113.0,146.6374,146.8274,146.495,146.6089,38113.0
2022-06-23 15:30:00,154.39,155.69,154.39,155.48,68762.0,146.6469,147.8817,146.6469,147.6823,68762.0
2022-06-24 09:30:00,156.91,160.06,156.91,159.67,34369.0,149.0405,152.0326,149.0405,151.6621,34369.0
2022-06-24 10:00:00,159.91,161.71,159.72,161.32,20444.0,151.8901,153.5998,151.7096,153.2294,20444.0
2022-06-24 10:30:00,161.49,162.88,161.39,162.86,13705.0,153.3908,154.7111,153.2959,154.6921,13705.0
2022-06-24 11:00:00,162.58,163.17,162.45,163.17,13698.0,154.4262,154.9866,154.3027,154.9866,13698.0
2022-06-24 11:30:00,163.05,163.88,163.04,163.62,10189.0,154.8726,155.661,154.8631,155.414,10189.0
2022-06-24 12:00:00,163.65,163.98,163.53,163.67,12716.0,155.4425,155.756,155.3285,155.4615,12716.0
2022-06-24 12:30:00,163.77,164.3,163.77,164.2,7876.0,155.5565,156.0599,155.5565,155.9649,7876.0
2022-06-24 13:00:00,164.38,164.78,164.2,164.69,7388.0,156.1359,156.5158,155.9649,156.4304,7388.0
2022-06-24 13:30:00,164.69,164.97,164.45,164.65,9457.0,156.4304,156.6963,156.2024,156.3924,9457.0
2022-06-24 14:00:00,164.59,164.59,163.13,163.36,16368.0,156.3354,156.3354,154.9486,155.1671,16368.0
2022-06-24 14:30:00,163.45,163.62,163.18,163.47,7154.0,155.2525,155.414,154.9961,155.2715,7154.0
2022-06-24 15:00:00,163.41,163.93,163.41,163.78,12408.0,155.2146,155.7085,155.2146,155.566,12408.0
2022-06-24 15:30:00,163.8,165.38,163.72,165.38,95718.0,155.585,157.0858,155.509,157.0858,95718.0
2022-06-27 09:30:00,165.97,166.54,164.29,165.12,14076.0,157.6462,158.1876,156.0504,156.8388,14076.0
2022-06-27 10:00:00,165.33,166.0,165.05,165.81,15530.0,157.0383,157.6747,156.7723,157.4942,15530.0
2022-06-27 10:30:00,165.69,166.73,165.61,166.28,14407.0,157.3802,158.368,157.3042,157.9406,14407.0
2022-06-27 11:00:00,166.28,167.59,166.12,167.52,17715.0,157.9406,159.1849,157.7886,159.1184,17715.0
2022-06-27 11:30:00,167.48,167.9,167.26,167.9,22305.0,159.0804,159.4794,158.8715,159.4794,22305.0
2022-06-27 12:00:00,167.87,167.87,166.91,167.07,16122.0,159.4509,159.4509,158.539,158.691,16122.0
2022-06-27 12:30:00,167.14,167.58,166.9,167.38,10377.0,158.7575,159.1754,158.5295,158.9854,10377.0
2022-06-27 13:00:00,167.46,167.56,166.98,167.5,11015.0,159.0614,159.1564,158.6055,159.0994,11015.0
2022-06-27 13:30:00,167.49,167.74,167.24,167.68,12464.0,159.0899,159.3274,158.8525,159.2704,12464.0
2022-06-27 14:00:00,167.62,168.26,167.48,168.04,17817.0,159.2134,159.8213,159.0804,159.6123,17817.0
2022-06-27 14:30:00,168.09,168.53,168.0,168.15,11745.0,159.6598,160.0778,159.5744,159.7168,11745.0
2022-06-27 15:00:00,168.16,168.32,167.72,168.15,24675.0,159.7263,159.8783,159.3084,159.7168,24675.0
2022-06-27 15:30:00,168.12,168.12,166.69,166.99,63004.0,159.6883,159.6883,158.3301,158.615,63004.0
2022-06-28 09:30:00,167.65,168.93,167.52,168.88,7213.0,159.2419,160.4577,159.1184,160.4102,7213.0
2022-06-28 10:00:00,168.97,169.24,167.7,167.75,12434.0,160.4957,160.7522,159.2894,159.3369,12434.0
2022-06-28 10:30:00,167.72,167.84,166.87,167.61,15166.0,159.3084,159.4224,158.501,159.2039,15166.0
2022-06-28 11:00:00,167.53,167.76,166.24,166.3,10096.0,159.1279,159.3464,157.9026,157.9596,10096.0
2022-06-28 11:30:00,166.35,166.61,165.32,165.52,14743.0,158.0071,158.2541,157.0288,157.2187,14743.0
2022-06-28 12:00:00,165.41,166.53,165.27,166.52,17293.0,157.1142,158.1781,156.9813,158.1686,17293.0
2022-06-28 12:30:00,166.42,166.57,166.08,166.51,8849.0,158.0736,158.2161,157.7506,158.1591,8849.0
2022-06-28 13:00:00,166.34,166.47,165.69,166.09,11305.0,157.9976,158.1211,157.3802,157.7601,11305.0
2022-06-28 13:30:00,166.08,166.18,165.8,165.84,10394.0,157.7506,157.8456,157.4847,157.5227,10394.0
2022-06-28 14:00:00,165.79,166.29,165.14,165.47,19358.0,157.4752,157.9501,156.8578,157.1712,19358.0
2022-06-28 14:30:00,165.45,165.45,164.68,165.15,6295.0,157.1522,157.1522,156.4209,156.8673,6295.0
2022-06-28 15:00:00,165.08,165.27,164.76,165.1,7855.0,156.8008,156.9813,156.4968,156.8198,7855.0
2022-06-28 15:30:00,164.99,165.09,163.91,164.15,40655.0,156.7153,156.8103,155.6895,155.9174,40655.0
2022-06-29 09:30:00,164.24,165.4,161.64,162.84,6829.0,156.0029,157.1047,153.5333,154.6731,6829.0
2022-06-29 10:00:00,163.24,163.67,162.74,163.38,7861.0,155.0531,155.4615,154.5782,155.1861,7861.0
2022-06-29 10:30:00,163.48,163.67,162.4,162.45,12536.0,155.281,155.4615,154.2552,154.3027,12536.0
2022-06-29 11:00:00,162.47,162.58,161.36,161.71,6494.0,154.3217,154.4262,153.2674,153.5998,6494.0
2022-06-29 11:30:00,161.77,162.86,161.73,162.59,7508.0,153.6568,154.6921,153.6188,154.4357,7508.0
2022-06-29 12:00:00,162.49,162.55,162.09,162.09,2936.0,154.3407,154.3977,153.9608,153.9608,2936.0
2022-06-29 12:30:00,162.06,162.89,162.06,162.81,9498.0,153.9323,154.7206,153.9323,154.6446,9498.0
2022-06-29 13:00:00,162.89,163.01,162.41,163.01,6817.0,154.7206,154.8346,154.2647,154.8346,6817.0
2022-06-29 13:30:00,162.9,163.71,162.87,163.63,5252.0,154.7301,155.4995,154.7016,155.4235,5252.0
2022-06-29 14:00:00,163.61,164.25,163.61,163.92,9334.0,155.4045,156.0124,155.4045,155.699,9334.0
2022-06-29 14:30:00,163.94,163.94,163.05,163.37,7042.0,155.718,155.718,154.8726,155.1766,7042.0
2022-06-29 15:00:00,163.4,164.26,163.24,164.26,19629.0,155.2051,156.0219,155.0531,156.0219,19629.0
2022-06-29 15:30:00,164.25,164.29,163.6,164.01,42013.0,156.0124,156.0504,155.395,155.7845,42013.0
2022-06-30 09:30:00,161.9,161.98,160.5,160.5,11327.0,153.7803,153.8563,152.4505,152.4505,11327.0
2022-06-30 10:00:00,160.57,160.77,159.58,160.11,17194.0,152.517,152.707,151.5766,152.0801,17194.0
2022-06-30 10:30:00,160.14,160.94,160.06,160.9,20670.0,152.1086,152.8684,152.0326,152.8304,20670.0
2022-06-30 11:00:00,160.8,161.61,160.55,161.33,13722.0,152.7355,153.5048,152.498,153.2389,13722.0
2022-06-30 11:30:00,161.45,161.81,161.0,161.58,10191.0,153.3529,153.6948,152.9254,153.4763,10191.0
2022-06-30 12:00:00,161.67,162.32,161.06,162.19,7151.0,153.5618,154.1792,152.9824,154.0557,7151.0
2022-06-30 12:30:00,162.29,162.74,161.6,161.82,12057.0,154.1507,154.5782,153.4953,153.7043,12057.0
2022-06-30 13:00:00,161.92,162.17,161.08,162.03,11600.0,153.7993,154.0367,153.0014,153.9038,11600.0
2022-06-30 13:30:00,162.09,162.77,161.79,162.42,21220.0,153.9608,154.6067,153.6758,154.2742,21220.0
2022-06-30 14:00:00,162.57,162.66,161.75,162.38,26177.0,154.4167,154.5022,153.6378,154.2362,26177.0
2022-06-30 14:30:00,162.43,162.59,161.79,161.97,8574.0,154.2837,154.4357,153.6758,153.8468,8574.0
2022-06-30 15:00:00,162.08,162.08,161.03,161.56,9937.0,153.9513,153.9513,152.9539,153.4573,9937.0
2022-06-30 15:30:00,161.69,162.29,161.17,161.9,74968.0,153.5808,154.1507,153.0869,153.7803,74968.0
2022-07-01 09:30:00,161.53,165.16,161.11,163.38,22100.0,153.4288,156.8768,153.0299,155.1861,22100.0
2022-07-01 10:00:00,163.37,163.59,160.89,161.0,14336.0,155.1766,155.3855,152.8209,152.9254,14336.0
2022-07-01 10:30:00,160.86,162.41,160.44,161.98,19226.0,152.7924,154.2647,152.3935,153.8563,19226.0
2022-07-01 11:00:00,161.95,163.09,161.95,162.25,10800.0,153.8278,154.9106,153.8278,154.1127,10800.0
2022-07-01 11:30:00,162.36,162.85,161.93,162.19,8570.0,154.2172,154.6826,153.8088,154.0557,8570.0
2022-07-01 12:00:00,162.28,163.58,162.28,163.51,5504.0,154.1412,155.376,154.1412,155.3095,5504.0
2022-07-01 12:30:00,163.39,163.53,162.84,162.84,7066.0,155.1956,155.3285,154.6731,154.6731,7066.0
2022-07-01 13:00:00,162.92,163.67,162.91,163.66,7050.0,154.7491,155.4615,154.7396,155.452,7050.0
2022-07-01 13:30:00,163.62,164.23,163.28,163.99,12690.0,155.414,155.9934,155.0911,155.7655,12690.0
2022-07-01 14:00:00,164.06,164.41,163.59,164.16,8437.0,155.832,156.1644,155.3855,155.9269,8437.0
2022-07-01 14:30:00,164.09,164.77,164.09,164.59,10186.0,155.8604,156.5063,155.8604,156.3354,10186.0
2022-07-01 15:00:00,164.67,164.67,163.43,163.5,28687.0,156.4114,156.4114,155.2335,155.3,28687.0
2022-07-01 15:30:00,163.5,164.93,163.5,164.44,84026.0,155.3,156.6583,155.3,156.1929,84026.0
2022-07-05 09:30:00,162.03,162.03,160.36,160.89,11479.0,153.9038,153.9038,152.3175,152.8209,11479.0
2022-07-05 10:00:00,160.77,161.84,160.05,161.61,14186.0,152.707,153.7233,152.0231,153.5048,14186.0
2022-07-05 10:30:00,161.62,161.71,160.39,160.92,18976.0,153.5143,153.5998,152.346,152.8494,18976.0
2022-07-05 11:00:00,160.87,161.4,160.48,161.18,16054.0,152.8019,153.3054,152.4315,153.0964,16054.0
2022-07-05 11:30:00,161.11,161.36,160.73,161.19,9721.0,153.0299,153.2674,152.669,153.1059,9721.0
2022-07-05 12:00:00,161.09,161.58,160.88,161.38,11153.0,153.0109,153.4763,152.8114,153.2864,11153.0
2022-07-05 12:30:00,161.37,161.46,160.5,161.04,10228.0,153.2769,153.3624,152.4505,152.9634,10228.0
2022-07-05 13:00:00,160.99,162.01,160.97,161.86,9775.0,152.9159,153.8848,152.8969,153.7423,9775.0
2022-07-05 13:30:00,161.87,162.08,161.44,161.63,19424.0,153.7518,153.9513,153.3434,153.5238,19424.0
2022-07-05 14:00:00,161.57,161.84,161.55,161.59,13806.0,153.4668,153.7233,153.4478,153.4858,13806.0
2022-07-05 14:30:00,161.7,162.38,161.69,162.16,39822.0,153.5903,154.2362,153.5808,154.0272,39822.0
2022-07-05 15:00:00,162.1,162.32,161.72,162.14,29695.0,153.9703,154.1792,153.6093,154.0082,29695.0
2022-07-05 15:30:00,162.25,163.19,161.97,163.13,75981.0,154.1127,155.0056,153.8468,154.9486,75981.0
2022-07-06 09:30:00,163.68,165.57,163.24,163.54,12797.0,155.471,157.2662,155.0531,155.338,12797.0
2022-07-06 10:00:00,163.26,164.66,163.2,164.55,23602.0,155.0721,156.4019,155.0151,156.2974,23602.0
2022-07-06 10:30:00,164.5,164.52,163.05,164.18,11047.0,156.2499,156.2689,154.8726,155.9459,11047.0
2022-07-06 11:00:00,164.1,164.66,163.62,164.06,10305.0,155.8699,156.4019,155.414,155.832,10305.0
2022-07-06 11:30:00,164.03,164.38,163.69,164.14,4663.0,155.8035,156.1359,155.4805,155.9079,4663.0
2022-07-06 12:00:00,164.24,164.31,163.82,163.86,5358.0,156.0029,156.0694,155.604,155.642,5358.0
2022-07-06 12:30:00,163.93,163.97,163.55,163.72,3603.0,155.7085,155.7465,155.3475,155.509,3603.0
2022-07-06 13:00:00,164.14,164.68,164.14,164.39,5969.0,155.9079,156.4209,155.9079,156.1454,5969.0
2022-07-06 13:30:00,164.41,164.86,164.11,164.86,5745.0,156.1644,156.5918,155.8794,156.5918,5745.0
2022-07-06 14:00:00,164.74,165.36,164.27,165.36,11394.0,156.4778,157.0668,156.0314,157.0668,11394.0
2022-07-06 14:30:00,165.38,166.25,165.09,165.83,9367.0,157.0858,157.9121,156.8103,157.5132,9367.0
2022-07-06 15:00:00,166.07,166.65,165.48,166.65,11792.0,157.7411,158.2921,157.1807,158.2921,11792.0
2022-07-06 15:30:00,166.67,166.89,165.62,165.73,90259.0,158.3111,158.52,157.3137,157.4182,90259.0
2022-07-07 09:30:00,166.56,167.99,166.5,166.63,18909.0,158.2066,159.5649,158.1496,158.2731,18909.0
2022-07-07 10:00:00,166.48,166.48,163.78,165.67,26589.0,158.1306,158.1306,155.566,157.3612,26589.0
2022-07-07 10:30:00,165.78,167.16,165.78,167.16,19299.0,157.4657,158.7765,157.4657,158.7765,19299.0
2022-07-07 11:00:00,167.25,167.77,167.22,167.35,9667.0,158.862,159.3559,158.8335,158.957,9667.0
2022-07-07 11:30:00,167.31,167.55,167.1,167.38,8768.0,158.919,159.1469,158.7195,158.9854,8768.0
2022-07-07 12:00:00,167.41,167.69,167.29,167.65,5972.0,159.0139,159.2799,158.9,159.2419,5972.0
2022-07-07 12:30:00,167.55,167.92,167.33,167.41,6185.0,159.1469,159.4984,158.938,159.0139,6185.0
2022-07-07 13:00:00,167.45,167.47,167.0,167.38,8882.0,159.0519,159.0709,158.6245,158.9854,8882.0
2022-07-07 13:30:00,167.27,167.54,167.27,167.34,5656.0,158.881,159.1374,158.881,158.9475,5656.0
2022-07-07 14:00:00,167.39,167.92,167.39,167.78,6174.0,158.9949,159.4984,158.9949,159.3654,6174.0
2022-07-07 14:30:00,167.78,167.79,167.47,167.68,4649.0,159.3654,159.3749,159.0709,159.2704,4649.0
2022-07-07 15:00:00,167.65,168.02,167.5,167.5,10875.0,159.2419,159.5933,159.0994,159.0994,10875.0
2022-07-07 15:30:00,167.55,167.67,166.9,167.16,54789.0,159.1469,159.2609,158.5295,158.7765,54789.0
2022-07-08 09:30:00,166.85,166.91,165.52,165.93,11144.0,158.482,158.539,157.2187,157.6082,11144.0
2022-07-08 10:00:00,165.6,166.41,165.24,166.41,6143.0,157.2947,158.0641,156.9528,158.0641,6143.0
2022-07-08 10:30:00,166.68,167.06,166.38,166.55,5957.0,158.3206,158.6815,158.0356,158.1971,5957.0
2022-07-08 11:00:00,166.37,167.25,166.33,166.72,7387.0,158.0261,158.862,157.9881,158.3585,7387.0
2022-07-08 11:30:00,166.57,166.9,166.43,166.43,12618.0,158.2161,158.5295,158.0831,158.0831,12618.0
2022-07-08 12:00:00,166.42,166.42,165.97,165.97,6037.0,158.0736,158.0736,157.6462,157.6462,6037.0
2022-07-08 12:30:00,165.77,165.79,165.0,165.16,5420.0,157.4562,157.4752,156.7248,156.8768,5420.0
2022-07-08 13:00:00,165.11,165.55,165.02,165.42,2497.0,156.8293,157.2472,156.7438,157.1237,2497.0
2022-07-08 13:30:00,165.4,165.8,165.16,165.28,9001.0,157.1047,157.4847,156.8768,156.9908,9001.0
2022-07-08 14:00:00,165.29,165.67,165.09,165.67,8946.0,157.0003,157.3612,156.8103,157.3612,8946.0
2022-07-08 14:30:00,165.67,165.81,165.45,165.59,9514.0,157.3612,157.4942,157.1522,157.2852,9514.0
2022-07-08 15:00:00,165.65,165.92,165.53,165.6,7889.0,157.3422,157.5987,157.2282,157.2947,7889.0
2022-07-08 15:30:00,165.63,165.63,164.94,164.95,62799.0,157.3232,157.3232,156.6678,156.6773,62799.0
2022-07-11 09:30:00,163.59,165.03,163.05,164.85,10573.0,155.3855,156.7533,154.8726,156.5823,10573.0
2022-07-11 10:00:00,164.96,166.23,164.75,165.47,8478.0,156.6868,157.8931,156.4873,157.1712,8478.0
2022-07-11 10:30:00,165.57,165.96,165.49,165.69,7292.0,157.2662,157.6367,157.1902,157.3802,7292.0
2022-07-11 11:00:00,165.67,165.92,164.83,165.27,5885.0,157.3612,157.5987,156.5633,156.9813,5885.0
2022-07-11 11:30:00,165.3,165.45,164.71,164.91,4789.0,157.0098,157.1522,156.4494,156.6393,4789.0
2022-07-11 12:00:00,164.91,165.01,164.58,164.89,6347.0,156.6393,156.7343,156.3259,156.6203,6347.0
2022-07-11 12:30:00,164.93,165.19,164.12,164.3,19065.0,156.6583,156.9053,155.8889,156.0599,19065.0
2022-07-11 13:00:00,164.27,164.62,163.92,164.0,98239.0,156.0314,156.3639,155.699,155.775,98239.0
2022-07-11 13:30:00,164.02,165.06,163.95,165.03,15517.0,155.794,156.7818,155.7275,156.7533,15517.0
2022-07-11 14:00:00,164.93,164.93,163.95,164.1,10524.0,156.6583,156.6583,155.7275,155.8699,10524.0
2022-07-11 14:30:00,164.12,164.2,163.67,163.7,16870.0,155.8889,155.9649,155.4615,155.49,16870.0
2022-07-11 15:00:00,163.69,163.93,163.24,163.93,37385.0,155.4805,155.7085,155.0531,155.7085,37385.0
2022-07-11 15:30:00,163.95,164.1,163.35,163.69,38096.0,155.7275,155.8699,155.1576,155.4805,38096.0
2022-07-12 09:30:00,163.23,166.85,163.23,166.12,8090.0,155.0436,158.482,155.0436,157.7886,8090.0
2022-07-12 10:00:00,166.26,166.62,165.76,166.37,7809.0,157.9216,158.2636,157.4467,158.0261,7809.0
2022-07-12 10:30:00,166.41,167.39,166.41,167.28,8158.0,158.0641,158.9949,158.0641,158.8905,8158.0
2022-07-12 11:00:00,167.49,167.54,166.93,167.46,12880.0,159.0899,159.1374,158.558,159.0614,12880.0
2022-07-12 11:30:00,167.53,167.86,167.2,167.34,6111.0,159.1279,159.4414,158.8145,158.9475,6111.0
2022-07-12 12:00:00,167.52,168.0,167.44,168.0,4317.0,159.1184,159.5744,159.0424,159.5744,4317.0
2022-07-12 12:30:00,168.01,168.22,167.7,167.89,4894.0,159.5839,159.7833,159.2894,159.4699,4894.0
2022-07-12 13:00:00,168.17,168.17,167.02,167.45,3654.0,159.7358,159.7358,158.6435,159.0519,3654.0
2022-07-12 13:30:00,167.29,167.65,167.29,167.55,7197.0,158.9,159.2419,158.9,159.1469,7197.0
2022-07-12 14:00:00,167.4,167.4,166.95,167.0,4896.0,159.0044,159.0044,158.577,158.6245,4896.0
2022-07-12 14:30:00,167.06,167.25,166.72,166.72,7507.0,158.6815,158.862,158.3585,158.3585,7507.0
2022-07-12 15:00:00,166.62,166.62,165.79,165.8,13064.0,158.2636,158.2636,157.4752,157.4847,13064.0
2022-07-12 15:30:00,165.7,166.34,165.32,166.22,84162.0,157.3897,157.9976,157.0288,157.8836,84162.0
2022-07-13 09:30:00,163.3,164.34,162.63,164.03,13014.0,155.1101,156.0979,154.4737,155.8035,13014.0
2022-07-13 10:00:00,163.49,163.7,162.53,163.11,9131.0,155.2905,155.49,154.3787,154.9296,9131.0
2022-07-13 10:30:00,163.03,164.17,163.03,163.97,7281.0,154.8536,155.9364,154.8536,155.7465,7281.0
2022-07-13 11:00:00,164.14,165.11,163.14,163.15,15893.0,155.9079,156.8293,154.9581,154.9676,15893.0
2022-07-13 11:30:00,163.36,164.07,163.02,163.7,7721.0,155.1671,155.8415,154.8441,155.49,7721.0
2022-07-13 12:00:00,163.77,164.21,163.44,163.8,5360.0,155.5565,155.9744,155.243,155.585,5360.0
2022-07-13 12:30:00,163.87,164.11,163.16,163.83,6833.0,155.6515,155.8794,154.9771,155.6135,6833.0
2022-07-13 13:00:00,163.69,164.12,163.33,163.4,37080.0,155.4805,155.8889,155.1386,155.2051,37080.0
2022-07-13 13:30:00,163.54,164.25,163.11,163.93,22595.0,155.338,156.0124,154.9296,155.7085,22595.0
2022-07-13 14:00:00,163.81,163.81,162.72,163.46,6690.0,155.5945,155.5945,154.5592,155.262,6690.0
2022-07-13 14:30:00,163.47,163.92,163.28,163.8,7375.0,155.2715,155.699,155.0911,155.585,7375.0
2022-07-13 15:00:00,163.94,163.96,163.38,163.52,24672.0,155.718,155.737,155.1861,155.319,24672.0
2022-07-13 15:30:00,163.47,163.52,162.94,162.97,51154.0,155.2715,155.319,154.7681,154.7966,51154.0
2022-07-14 09:30:00,160.31,161.44,159.81,160.68,10170.0,152.27,153.3434,151.7951,152.6215,10170.0
2022-07-14 10:00:00,160.34,160.44,159.63,160.15,8874.0,152.2985,152.3935,151.6241,152.1181,8874.0
2022-07-14 10:30:00,160.3,161.3,159.9,161.03,17690.0,152.2605,153.2104,151.8806,152.9539,17690.0
2022-07-14 11:00:00,161.18,161.73,161.0,161.52,7471.0,153.0964,153.6188,152.9254,153.4193,7471.0
2022-07-14 11:30:00,161.5,162.51,161.14,162.21,6141.0,153.4003,154.3597,153.0584,154.0747,6141.0
2022-07-14 12:00:00,162.06,162.1,161.7,161.78,2827.0,153.9323,153.9703,153.5903,153.6663,2827.0
2022-07-14 12:30:00,161.66,161.84,161.24,161.61,3626.0,153.5523,153.7233,153.1534,153.5048,3626.0
2022-07-14 13:00:00,161.56,162.13,161.27,162.04,3293.0,153.4573,153.9987,153.1819,153.9133,3293.0
2022-07-14 13:30:00,161.82,162.5,161.5,162.41,4716.0,153.7043,154.3502,153.4003,154.2647,4716.0
2022-07-14 14:00:00,162.31,163.4,162.3,163.34,8135.0,154.1697,155.2051,154.1602,155.1481,8135.0
2022-07-14 14:30:00,163.49,163.68,163.25,163.56,6212.0,155.2905,155.471,155.0626,155.357,6212.0
2022-07-14 15:00:00,163.66,163.85,163.24,163.81,9914.0,155.452,155.6325,155.0531,155.5945,9914.0
2022-07-14 15:30:00,163.81,164.2,163.58,164.17,50589.0,155.5945,155.9649,155.376,155.9364,50589.0
2022-07-15 09:30:00,166.51,166.67,165.02,165.1,14386.0,158.1591,158.3111,156.7438,156.8198,14386.0
2022-07-15 10:00:00,165.58,167.44,165.56,167.44,11580.0,157.2757,159.0424,157.2567,159.0424,11580.0
2022-07-15 10:30:00,167.7,167.85,167.14,167.74,10425.0,159.2894,159.4319,158.7575,159.3274,10425.0
2022-07-15 11:00:00,167.81,168.29,167.63,168.29,8488.0,159.3939,159.8498,159.2229,159.8498,8488.0
2022-07-15 11:30:00,168.28,168.74,168.27,168.32,7297.0,159.8403,160.2772,159.8308,159.8783,7297.0
2022-07-15 12:00:00,168.35,168.43,167.89,168.23,6221.0,159.9068,159.9828,159.4699,159.7928,6221.0
2022-07-15 12:30:00,168.08,168.26,167.84,168.09,6011.0,159.6503,159.8213,159.4224,159.6598,6011.0
2022-07-15 13:00:00,168.1,168.37,167.74,167.95,5870.0,159.6693,159.9258,159.3274,159.5269,5870.0
2022-07-15 13:30:00,167.95,168.1,167.35,167.38,7928.0,159.5269,159.6693,158.957,158.9854,7928.0
2022-07-15 14:00:00,167.38,167.67,167.24,167.54,3466.0,158.9854,159.2609,158.8525,159.1374,3466.0
2022-07-15 14:30:00,167.37,167.77,167.3,167.69,5741.0,158.9759,159.3559,158.9095,159.2799,5741.0
2022-07-15 15:00:00,167.58,167.85,167.23,167.23,14811.0,159.1754,159.4319,158.843,158.843,14811.0
2022-07-15 15:30:00,167.25,167.25,166.66,167.0,48936.0,158.862,158.862,158.3016,158.6245,48936.0
2022-07-18 09:30:00,168.14,168.93,167.42,168.04,7395.0,159.7073,160.4577,159.0234,159.6123,7395.0
2022-07-18 10:00:00,167.62,168.23,167.35,168.14,8998.0,159.2134,159.7928,158.957,159.7073,8998.0
2022-07-18 10:30:00,168.28,168.62,167.66,168.03,8319.0,159.8403,160.1633,159.2514,159.6028,8319.0
2022-07-18 11:00:00,168.01,168.01,167.6,167.62,7402.0,159.5839,159.5839,159.1944,159.2134,7402.0
2022-07-18 11:30:00,167.59,167.63,166.67,166.95,14390.0,159.1849,159.2229,158.3111,158.577,14390.0
2022-07-18 12:00:00,167.05,167.17,166.72,167.0,10436.0,158.672,158.786,158.3585,158.6245,10436.0
2022-07-18 12:30:00,166.97,167.7,166.73,166.73,18258.0,158.596,159.2894,158.368,158.368,18258.0
2022-07-18 13:00:00,166.74,167.06,166.67,167.01,15610.0,158.3775,158.6815,158.3111,158.634,15610.0
2022-07-18 13:30:00,166.88,166.98,166.44,166.58,5375.0,158.5105,158.6055,158.0926,158.2256,5375.0
2022-07-18 14:00:00,166.44,166.57,165.96,166.09,6859.0,158.0926,158.2161,157.6367,157.7601,6859.0
2022-07-18 14:30:00,165.93,166.33,165.7,165.79,8710.0,157.6082,157.9881,157.3897,157.4752,8710.0
2022-07-18 15:00:00,165.76,166.29,165.76,165.78,12110.0,157.4467,157.9501,157.4467,157.4657,12110.0
2022-07-18 15:30:00,165.71,165.75,164.78,165.3,40442.0,157.3992,157.4372,156.5158,157.0098,40442.0
2022-07-19 09:30:00,167.61,168.75,167.2,167.77,15453.0,159.2039,160.2867,158.8145,159.3559,15453.0
2022-07-19 10:00:00,168.11,170.04,168.01,170.04,14786.0,159.6788,161.512,159.5839,161.512,14786.0
2022-07-19 10:30:00,170.11,170.23,169.6,170.15,12681.0,161.5785,161.6925,161.0941,161.6165,12681.0
2022-07-19 11:00:00,170.24,170.61,169.98,170.11,11035.0,161.702,162.0535,161.455,161.5785,11035.0
2022-07-19 11:30:00,170.19,170.59,169.8,170.2,12780.0,161.6545,162.0345,161.2841,161.664,12780.0
2022-07-19 12:00:00,170.22,170.56,169.94,170.41,11319.0,161.683,162.006,161.4171,161.8635,11319.0
2022-07-19 12:30:00,170.46,171.02,170.43,171.02,9237.0,161.911,162.4429,161.8825,162.4429,9237.0
2022-07-19 13:00:00,170.97,170.97,170.08,170.19,10904.0,162.3954,162.3954,161.55,161.6545,10904.0
2022-07-19 13:30:00,170.27,170.64,170.07,170.59,10330.0,161.7305,162.0819,161.5405,162.0345,10330.0
2022-07-19 14:00:00,170.66,171.23,170.59,171.22,12272.0,162.1009,162.6424,162.0345,162.6329,12272.0
2022-07-19 14:30:00,171.28,171.54,171.11,171.38,14031.0,162.6899,162.9368,162.5284,162.7848,14031.0
2022-07-19 15:00:00,171.36,171.85,171.15,171.84,10621.0,162.7658,163.2313,162.5664,163.2218,10621.0
2022-07-19 15:30:00,171.81,171.96,171.34,171.56,65986.0,163.1933,163.3357,162.7468,162.9558,65986.0
2022-07-20 09:30:00,171.97,172.39,171.1,171.92,9332.0,163.3452,163.7442,162.5189,163.2978,9332.0
2022-07-20 10:00:00,171.81,172.61,171.58,171.86,8164.0,163.1933,163.9531,162.9748,163.2408,8164.0
2022-07-20 10:30:00,171.93,173.6,171.82,173.31,15755.0,163.3073,164.8935,163.2028,164.618,15755.0
2022-07-20 11:00:00,173.38,173.8,172.53,173.02,9773.0,164.6845,165.0835,163.8772,164.3426,9773.0
2022-07-20 11:30:00,172.97,173.74,172.97,173.31,15211.0,164.2951,165.0265,164.2951,164.618,15211.0
2022-07-20 12:00:00,173.27,173.58,172.9,172.9,4453.0,164.58,164.8745,164.2286,164.2286,4453.0
2022-07-20 12:30:00,172.94,173.0,172.16,172.7,10455.0,164.2666,164.3236,163.5257,164.0386,10455.0
2022-07-20 13:00:00,172.6,172.74,172.29,172.63,9956.0,163.9436,164.0766,163.6492,163.9721,9956.0
2022-07-20 13:30:00,172.41,172.79,171.91,172.13,7775.0,163.7632,164.1241,163.2883,163.4972,7775.0
2022-07-20 14:00:00,172.14,173.23,172.14,173.17,7679.0,163.5067,164.5421,163.5067,164.4851,7679.0
2022-07-20 14:30:00,173.02,173.22,172.88,173.1,7753.0,164.3426,164.5326,164.2096,164.4186,7753.0
2022-07-20 15:00:00,173.12,173.72,173.12,173.69,10986.0,164.4376,165.0075,164.4376,164.979,10986.0
2022-07-20 15:30:00,173.77,173.77,173.29,173.36,66853.0,165.055,165.055,164.599,164.6655,66853.0
2022-07-21 09:30:00,173.25,175.81,172.96,175.7,12686.0,164.5611,166.9927,164.2856,166.8882,12686.0
2022-07-21 10:00:00,175.08,175.61,174.31,174.4,15890.0,166.2993,166.8027,165.5679,165.6534,15890.0
2022-07-21 10:30:00,174.37,175.06,174.21,175.06,10520.0,165.6249,166.2803,165.4729,166.2803,10520.0
2022-07-21 11:00:00,174.98,174.98,174.49,174.69,9482.0,166.2043,166.2043,165.7389,165.9288,9482.0
2022-07-21 11:30:00,174.79,175.14,174.69,175.06,6953.0,166.0238,166.3563,165.9288,166.2803,6953.0
2022-07-21 12:00:00,175.11,175.85,175.1,175.52,5367.0,166.3278,167.0307,166.3183,166.7172,5367.0
2022-07-21 12:30:00,175.52,175.67,175.05,175.14,4843.0,166.7172,166.8597,166.2708,166.3563,4843.0
2022-07-21 13:00:00,175.17,175.75,175.05,175.14,4513.0,166.3848,166.9357,166.2708,166.3563,4513.0
2022-07-21 13:30:00,175.17,175.17,174.54,175.05,11574.0,166.3848,166.3848,165.7864,166.2708,11574.0
2022-07-21 14:00:00,174.9,175.61,174.87,175.55,9166.0,166.1283,166.8027,166.0998,166.7457,9166.0
2022-07-21 14:30:00,175.44,175.67,175.24,175.34,10299.0,166.6412,166.8597,166.4512,166.5462,10299.0
2022-07-21 15:00:00,175.27,175.66,175.18,175.39,10478.0,166.4797,166.8502,166.3943,166.5937,10478.0
2022-07-21 15:30:00,175.31,176.18,175.21,176.03,32088.0,166.5177,167.3441,166.4228,167.2016,32088.0
2022-07-22 09:30:00,176.21,177.12,175.6,176.55,27329.0,167.3726,168.237,166.7932,167.6955,27329.0
2022-07-22 10:00:00,176.46,176.73,175.39,176.51,10413.0,167.6101,167.8665,166.5937,167.6576,10413.0
2022-07-22 10:30:00,176.48,176.92,176.14,176.92,8109.0,167.6291,168.047,167.3061,168.047,8109.0
2022-07-22 11:00:00,176.94,177.05,176.56,176.62,8501.0,168.066,168.1705,167.705,167.762,8501.0
2022-07-22 11:30:00,176.56,176.56,175.71,176.06,7046.0,167.705,167.705,166.8977,167.2301,7046.0
2022-07-22 12:00:00,176.06,176.16,175.24,175.29,12784.0,167.2301,167.3251,166.4512,166.4987,12784.0
2022-07-22 12:30:00,175.29,175.6,174.9,174.9,8166.0,166.4987,166.7932,166.1283,166.1283,8166.0
2022-07-22 13:00:00,174.87,175.14,174.24,174.31,13395.0,166.0998,166.3563,165.5014,165.5679,13395.0
2022-07-22 13:30:00,174.2,174.33,173.96,174.31,8465.0,165.4634,165.5869,165.2354,165.5679,8465.0
2022-07-22 14:00:00,174.23,174.42,173.91,174.4,7482.0,165.4919,165.6724,165.1879,165.6534,7482.0
2022-07-22 14:30:00,174.28,174.84,174.27,174.68,7357.0,165.5394,166.0713,165.5299,165.9193,7357.0
2022-07-22 15:00:00,174.52,175.03,174.46,174.83,10868.0,165.7674,166.2518,165.7104,166.0618,10868.0
2022-07-22 15:30:00,174.71,175.37,174.46,175.34,38600.0,165.9478,166.5747,165.7104,166.5462,38600.0
2022-07-25 09:30:00,175.43,175.43,173.46,174.81,14240.0,166.6317,166.6317,164.7605,166.0428,14240.0
2022-07-25 10:00:00,174.66,175.27,174.59,174.74,13374.0,165.9003,166.4797,165.8338,165.9763,13374.0
2022-07-25 10:30:00,174.73,174.73,173.86,174.15,8462.0,165.9668,165.9668,165.1405,165.4159,8462.0
2022-07-25 11:00:00,173.99,174.38,173.78,173.93,5338.0,165.2639,165.6344,165.0645,165.2069,5338.0
2022-07-25 11:30:00,174.13,174.62,174.06,174.22,4410.0,165.3969,165.8623,165.3304,165.4824,4410.0
2022-07-25 12:00:00,174.18,174.34,173.75,173.91,6890.0,165.4444,165.5964,165.036,165.1879,6890.0
2022-07-25 12:30:00,174.01,174.46,173.91,174.36,6109.0,165.2829,165.7104,165.1879,165.6154,6109.0
2022-07-25 13:00:00,174.35,174.65,174.25,174.25,5278.0,165.6059,165.8908,165.5109,165.5109,5278.0
2022-07-25 13:30:00,174.28,174.39,173.91,173.91,4551.0,165.5394,165.6439,165.1879,165.1879,4551.0
2022-07-25 14:00:00,173.79,174.03,173.78,173.78,3303.0,165.074,165.3019,165.0645,165.0645,3303.0
2022-07-25 14:30:00,173.83,174.02,173.62,173.62,4419.0,165.112,165.2924,164.9125,164.9125,4419.0
2022-07-25 15:00:00,173.62,173.74,173.28,173.53,6744.0,164.9125,165.0265,164.5895,164.827,6744.0
2022-07-25 15:30:00,173.48,174.82,173.46,174.77,39657.0,164.7795,166.0523,164.7605,166.0048,39657.0
2022-07-26 09:30:00,173.65,173.65,172.06,172.39,14172.0,164.941,164.941,163.4307,163.7442,14172.0
2022-07-26 10:00:00,172.26,172.9,171.82,171.85,24803.0,163.6207,164.2286,163.2028,163.2313,24803.0
2022-07-26 10:30:00,171.92,173.46,171.85,173.46,26499.0,163.2978,164.7605,163.2313,164.7605,26499.0
2022-07-26 11:00:00,173.64,173.66,172.73,172.81,16858.0,164.9315,164.9505,164.0671,164.1431,16858.0
2022-07-26 11:30:00,172.81,172.81,171.95,171.95,10618.0,164.1431,164.1431,163.3262,163.3262,10618.0
2022-07-26 12:00:00,171.72,171.99,171.47,171.51,26784.0,163.1078,163.3642,162.8703,162.9083,26784.0
2022-07-26 12:30:00,171.47,172.29,171.4,172.19,19632.0,162.8703,163.6492,162.8038,163.5542,19632.0
2022-07-26 13:00:00,172.15,172.15,171.38,171.53,17097.0,163.5162,163.5162,162.7848,162.9273,17097.0
2022-07-26 13:30:00,171.46,171.85,171.28,171.71,16787.0,162.8608,163.2313,162.6899,163.0983,16787.0
2022-07-26 14:00:00,171.65,171.95,171.25,171.25,11902.0,163.0413,163.3262,162.6614,162.6614,11902.0
2022-07-26 14:30:00,171.2,171.2,170.86,170.98,19655.0,162.6139,162.6139,162.2909,162.4049,19655.0
2022-07-26 15:00:00,171.03,171.76,170.65,171.65,27556.0,162.4524,163.1458,162.0914,163.0413,27556.0
2022-07-26 15:30:00,171.54,171.91,171.47,171.76,115307.0,162.9368,163.2883,162.8703,163.1458,115307.0
2022-07-27 09:30:00,180.5,180.5,174.62,177.13,45503.0,171.4474,171.4474,165.8623,168.2465,45503.0
2022-07-27 10:00:00,177.28,180.95,176.98,180.95,23600.0,168.3889,171.8749,168.104,171.8749,23600.0
2022-07-27 10:30:00,180.94,181.5,180.07,180.85,24820.0,171.8654,172.3973,171.039,171.7799,24820.0
2022-07-27 11:00:00,180.87,181.63,180.58,181.34,38647.0,171.7989,172.5208,171.5234,172.2453,38647.0
2022-07-27 11:30:00,181.81,182.42,181.53,182.08,13928.0,172.6917,173.2712,172.4258,172.9482,13928.0
2022-07-27 12:00:00,182.29,183.52,182.19,183.38,15672.0,173.1477,174.316,173.0527,174.183,15672.0
2022-07-27 12:30:00,183.49,184.24,183.01,183.75,23457.0,174.2875,174.9999,173.8316,174.5344,23457.0
2022-07-27 13:00:00,183.74,184.16,183.53,183.98,15717.0,174.5249,174.9239,174.3255,174.7529,15717.0
2022-07-27 13:30:00,184.08,184.37,183.62,183.93,19377.0,174.8479,175.1234,174.411,174.7054,19377.0
2022-07-27 14:00:00,184.0,184.24,183.15,183.26,21490.0,174.7719,174.9999,173.9645,174.069,21490.0
2022-07-27 14:30:00,183.18,184.69,182.62,184.16,34842.0,173.993,175.4273,173.4611,174.9239,34842.0
2022-07-27 15:00:00,184.24,185.39,184.02,185.18,26753.0,174.9999,176.0922,174.7909,175.8927,26753.0
2022-07-27 15:30:00,185.19,185.85,183.98,184.04,171530.0,175.9022,176.5291,174.7529,174.8099,171530.0
2022-07-28 09:30:00,185.68,186.58,185.68,186.53,11773.0,176.3677,177.2225,176.3677,177.175,11773.0
2022-07-28 10:00:00,186.5,187.33,185.57,186.0,20609.0,177.1465,177.9349,176.2632,176.6716,20609.0
2022-07-28 10:30:00,185.82,186.88,185.37,186.88,35463.0,176.5006,177.5075,176.0732,177.5075,35463.0
2022-07-28 11:00:00,186.89,188.42,186.78,188.42,26875.0,177.517,178.9702,177.4125,178.9702,26875.0
2022-07-28 11:30:00,188.37,188.37,187.54,187.56,7348.0,178.9227,178.9227,178.1344,178.1534,7348.0
2022-07-28 12:00:00,187.71,187.94,187.45,187.82,6897.0,178.2958,178.5143,178.0489,178.4003,6897.0
2022-07-28 12:30:00,187.78,187.92,187.52,187.87,4903.0,178.3623,178.4953,178.1154,178.4478,4903.0
2022-07-28 13:00:00,187.87,187.94,187.28,187.45,9711.0,178.4478,178.5143,177.8874,178.0489,9711.0
2022-07-28 13:30:00,187.38,188.45,187.17,188.45,12727.0,177.9824,178.9987,177.7829,178.9987,12727.0
2022-07-28 14:00:00,188.4,188.57,187.93,188.49,8483.0,178.9512,179.1127,178.5048,179.0367,8483.0
2022-07-28 14:30:00,188.41,188.53,188.08,188.2,8059.0,178.9607,179.0747,178.6473,178.7613,8059.0
2022-07-28 15:00:00,188.16,188.78,187.99,188.71,11209.0,178.7233,179.3122,178.5618,179.2457,11209.0
2022-07-28 15:30:00,188.6,189.22,188.3,189.14,69143.0,179.1412,179.7301,178.8563,179.6541,69143.0
2022-07-29 09:30:00,190.45,190.45,188.01,189.03,11340.0,180.8984,180.8984,178.5808,179.5496,11340.0
2022-07-29 10:00:00,188.84,189.68,188.4,188.92,6992.0,179.3692,180.167,178.9512,179.4452,6992.0
2022-07-29 10:30:00,188.85,189.05,188.06,188.2,7465.0,179.3787,179.5686,178.6283,178.7613,7465.0
2022-07-29 11:00:00,188.31,188.56,187.76,187.89,10992.0,178.8658,179.1032,178.3433,178.4668,10992.0
2022-07-29 11:30:00,187.84,188.41,187.59,187.97,11391.0,178.4193,178.9607,178.1819,178.5428,11391.0
2022-07-29 12:00:00,187.97,188.13,186.84,187.81,11027.0,178.5428,178.6948,177.4695,178.3908,11027.0
2022-07-29 12:30:00,187.94,188.1,187.52,187.71,8019.0,178.5143,178.6663,178.1154,178.2958,8019.0
2022-07-29 13:00:00,187.63,188.14,187.47,188.14,16011.0,178.2199,178.7043,178.0679,178.7043,16011.0
2022-07-29 13:30:00,188.08,188.35,187.75,188.35,17168.0,178.6473,178.9037,178.3338,178.9037,17168.0
2022-07-29 14:00:00,188.4,189.36,188.32,189.34,13861.0,178.9512,179.8631,178.8752,179.8441,13861.0
2022-07-29 14:30:00,189.37,189.68,189.34,189.55,19596.0,179.8726,180.167,179.8441,180.0436,19596.0
2022-07-29 15:00:00,189.55,190.43,189.5,190.38,23680.0,180.0436,180.8794,179.9961,180.8319,23680.0
2022-07-29 15:30:00,190.27,190.62,189.93,190.4,87815.0,180.7275,181.0599,180.4045,180.8509,87815.0
2022-08-01 09:30:00,188.83,190.67,187.89,190.4,13346.0,179.3597,181.1074,178.4668,180.8509,13346.0
2022-08-01 10:00:00,190.68,191.37,188.76,188.94,13144.0,181.1169,181.7723,179.2932,179.4642,13144.0
2022-08-01 10:30:00,188.77,190.39,188.77,190.32,9120.0,179.3027,180.8414,179.3027,180.7749,9120.0
2022-08-01 11:00:00,190.4,190.74,189.61,190.07,10752.0,180.8509,181.1739,180.1006,180.5375,10752.0
2022-08-01 11:30:00,189.98,189.99,189.46,189.85,7010.0,180.452,180.4615,179.9581,180.3285,7010.0
2022-08-01 12:00:00,189.75,190.16,189.14,190.16,9005.0,180.2335,180.623,179.6541,180.623,9005.0
2022-08-01 12:30:00,190.18,190.52,189.6,190.25,14055.0,180.642,180.9649,180.0911,180.7085,14055.0
2022-08-01 13:00:00,190.16,190.62,189.87,190.15,16372.0,180.623,181.0599,180.3475,180.6135,16372.0
2022-08-01 13:30:00,190.08,190.37,189.77,190.08,14507.0,180.547,180.8224,180.2525,180.547,14507.0
2022-08-01 14:00:00,190.06,190.42,189.47,190.34,9509.0,180.528,180.8699,179.9676,180.7939,9509.0
2022-08-01 14:30:00,190.33,190.97,190.28,190.97,13500.0,180.7844,181.3923,180.737,181.3923,13500.0
2022-08-01 15:00:00,190.9,191.14,190.68,190.83,26612.0,181.3259,181.5538,181.1169,181.2594,26612.0
2022-08-01 15:30:00,190.83,191.16,190.31,190.43,69187.0,181.2594,181.5728,180.7654,180.8794,69187.0
2022-08-02 09:30:00,189.42,190.19,188.23,189.43,21318.0,179.9201,180.6515,178.7898,179.9296,21318.0
2022-08-02 10:00:00,189.46,190.26,188.53,189.75,21265.0,179.9581,180.718,179.0747,180.2335,21265.0
2022-08-02 10:30:00,189.88,190.58,189.78,189.97,19748.0,180.357,181.0219,180.262,180.4425,19748.0
2022-08-02 11:00:00,190.06,190.3,189.37,189.58,9834.0,180.528,180.7559,179.8726,180.0721,9834.0
2022-08-02 11:30:00,189.42,190.8,189.11,190.45,10670.0,179.9201,181.2309,179.6256,180.8984,10670.0
2022-08-02 12:00:00,190.55,192.14,190.55,192.14,21880.0,180.9934,182.5037,180.9934,182.5037,21880.0
2022-08-02 12:30:00,192.21,192.87,192.02,192.79,31187.0,182.5702,183.1971,182.3897,183.1211,31187.0
2022-08-02 13:00:00,192.77,192.77,190.77,190.77,23759.0,183.1021,183.1021,181.2024,181.2024,23759.0
2022-08-02 13:30:00,190.76,191.06,190.29,190.98,20952.0,181.1929,181.4778,180.7464,181.4018,20952.0
2022-08-02 14:00:00,190.84,191.81,190.78,191.65,25378.0,181.2689,182.1902,181.2119,182.0382,25378.0
2022-08-02 14:30:00,191.67,191.81,191.35,191.63,25821.0,182.0572,182.1902,181.7533,182.0192,25821.0
2022-08-02 15:00:00,191.63,191.89,190.6,191.45,40086.0,182.0192,182.2662,181.0409,181.8483,40086.0
2022-08-02 15:30:00,191.42,191.69,190.41,190.47,117192.0,181.8198,182.0762,180.8604,180.9174,117192.0
2022-08-03 09:30:00,191.12,191.46,190.09,191.17,13443.0,181.5348,181.8578,180.5565,181.5823,13443.0
2022-08-03 10:00:00,190.7,191.2,189.38,190.07,7284.0,181.1359,181.6108,179.8821,180.5375,7284.0
2022-08-03 10:30:00,190.15,190.32,189.39,190.31,7292.0,180.6135,180.7749,179.8916,180.7654,7292.0
2022-08-03 11:00:00,190.49,191.1,190.17,190.92,8513.0,180.9364,181.5158,180.6325,181.3449,8513.0
2022-08-03 11:30:00,190.8,191.99,190.8,191.7,9051.0,181.2309,182.3612,181.2309,182.0857,9051.0
2022-08-03 12:00:00,191.69,192.32,191.54,192.25,12679.0,182.0762,182.6746,181.9338,182.6081,12679.0
2022-08-03 12:30:00,192.28,192.9,192.27,192.82,15719.0,182.6366,183.2256,182.6271,183.1496,15719.0
2022-08-03 13:00:00,192.77,192.92,192.23,192.23,6573.0,183.1021,183.2445,182.5892,182.5892,6573.0
2022-08-03 13:30:00,192.16,192.83,191.78,192.04,18687.0,182.5227,183.1591,182.1617,182.4087,18687.0
2022-08-03 14:00:00,191.92,192.43,191.74,192.43,23220.0,182.2947,182.7791,182.1237,182.7791,23220.0
2022-08-03 14:30:00,192.49,193.4,192.37,193.35,19117.0,182.8361,183.7005,182.7221,183.653,19117.0
2022-08-03 15:00:00,193.32,193.54,192.89,192.93,26087.0,183.6245,183.8335,183.2161,183.254,26087.0
2022-08-03 15:30:00,192.98,193.51,192.94,193.12,86601.0,183.3015,183.805,183.2635,183.4345,86601.0
2022-08-04 09:30:00,192.93,194.29,192.02,193.35,8122.0,183.254,184.5458,182.3897,183.653,8122.0
2022-08-04 10:00:00,193.66,193.85,193.03,193.24,15081.0,183.9474,184.1279,183.349,183.5485,15081.0
2022-08-04 10:30:00,193.22,193.76,192.73,193.63,10862.0,183.5295,184.0424,183.0641,183.9189,10862.0
2022-08-04 11:00:00,193.6,193.63,193.04,193.06,7204.0,183.8904,183.9189,183.3585,183.3775,7204.0
2022-08-04 11:30:00,193.24,193.55,192.72,193.29,4303.0,183.5485,183.843,183.0546,183.596,4303.0
2022-08-04 12:00:00,193.36,193.69,193.03,193.69,5454.0,183.6625,183.9759,183.349,183.9759,5454.0
2022-08-04 12:30:00,193.62,193.64,192.74,192.74,6082.0,183.9094,183.9284,183.0736,183.0736,6082.0
2022-08-04 13:00:00,192.75,193.04,192.27,192.98,10285.0,183.0831,183.3585,182.6271,183.3015,10285.0
2022-08-04 13:30:00,192.92,193.89,192.92,193.4,14559.0,183.2445,184.1659,183.2445,183.7005,14559.0
2022-08-04 14:00:00,193.31,193.47,192.86,193.26,10098.0,183.615,183.767,183.1876,183.5675,10098.0
2022-08-04 14:30:00,193.23,193.37,192.59,193.05,13458.0,183.539,183.672,182.9311,183.368,13458.0
2022-08-04 15:00:00,193.0,193.65,192.92,193.63,20663.0,183.3205,183.9379,183.2445,183.9189,20663.0
2022-08-04 15:30:00,193.55,193.79,193.25,193.49,63065.0,183.843,184.0709,183.558,183.786,63065.0
2022-08-05 09:30:00,191.73,192.73,191.24,192.66,5375.0,182.1142,183.0641,181.6488,182.9976,5375.0
2022-08-05 10:00:00,192.8,193.9,192.58,192.63,19252.0,183.1306,184.1754,182.9216,182.9691,19252.0
2022-08-05 10:30:00,192.48,192.81,192.2,192.61,9831.0,182.8266,183.1401,182.5607,182.9501,9831.0
2022-08-05 11:00:00,192.56,192.67,191.76,191.77,13353.0,182.9026,183.0071,182.1427,182.1522,13353.0
2022-08-05 11:30:00,191.78,192.39,191.45,191.74,14800.0,182.1617,182.7411,181.8483,182.1237,14800.0
2022-08-05 12:00:00,191.74,192.07,191.65,191.97,7977.0,182.1237,182.4372,182.0382,182.3422,7977.0
2022-08-05 12:30:00,192.0,192.76,191.94,192.59,9077.0,182.3707,183.0926,182.3137,182.9311,9077.0
2022-08-05 13:00:00,192.66,193.0,192.48,192.56,10074.0,182.9976,183.3205,182.8266,182.9026,10074.0
2022-08-05 13:30:00,192.51,193.28,192.51,192.75,9338.0,182.8551,183.5865,182.8551,183.0831,9338.0
2022-08-05 14:00:00,192.81,193.21,192.69,192.8,9824.0,183.1401,183.52,183.0261,183.1306,9824.0
2022-08-05 14:30:00,192.8,193.29,192.71,192.81,9269.0,183.1306,183.596,183.0451,183.1401,9269.0
2022-08-05 15:00:00,192.82,192.98,192.43,192.61,15809.0,183.1496,183.3015,182.7791,182.9501,15809.0
2022-08-05 15:30:00,192.5,193.41,192.1,193.27,45433.0,182.8456,183.71,182.4657,183.577,45433.0
2022-08-08 09:30:00,195.0,196.44,195.0,195.84,14223.0,185.2202,186.588,185.2202,186.0181,14223.0
2022-08-08 10:00:00,195.98,196.3,195.46,196.14,6092.0,186.1511,186.455,185.6572,186.3031,6092.0
2022-08-08 10:30:00,196.15,197.01,196.02,196.6,8105.0,186.3126,187.1294,186.1891,186.74,8105.0
2022-08-08 11:00:00,196.64,197.09,196.41,196.49,9915.0,186.778,187.2054,186.5595,186.6355,9915.0
2022-08-08 11:30:00,196.63,196.69,195.85,196.57,12285.0,186.7685,186.8255,186.0276,186.7115,12285.0
2022-08-08 12:00:00,196.35,196.35,195.52,195.53,3500.0,186.5025,186.5025,185.7142,185.7236,3500.0
2022-08-08 12:30:00,195.68,196.58,195.66,196.5,11533.0,185.8661,186.721,185.8471,186.645,11533.0
2022-08-08 13:00:00,196.35,196.85,196.22,196.4,5401.0,186.5025,186.9774,186.379,186.55,5401.0
2022-08-08 13:30:00,196.44,197.18,196.34,197.12,7807.0,186.588,187.2909,186.493,187.2339,7807.0
2022-08-08 14:00:00,197.08,197.53,196.82,197.31,48403.0,187.1959,187.6233,186.949,187.4144,48403.0
2022-08-08 14:30:00,197.34,197.67,196.81,197.31,10864.0,187.4429,187.7563,186.9395,187.4144,10864.0
2022-08-08 15:00:00,197.28,197.45,196.66,197.2,15091.0,187.3859,187.5474,186.797,187.3099,15091.0
2022-08-08 15:30:00,197.13,197.78,196.96,197.08,87867.0,187.2434,187.8608,187.0819,187.1959,87867.0
2022-08-09 09:30:00,196.92,197.49,195.01,195.89,12663.0,187.0439,187.5853,185.2297,186.0656,12663.0
2022-08-09 10:00:00,196.05,196.05,194.48,195.11,14460.0,186.2176,186.2176,184.7263,185.3247,14460.0
2022-08-09 10:30:00,195.16,195.66,194.62,194.62,9180.0,185.3722,185.8471,184.8593,184.8593,9180.0
2022-08-09 11:00:00,194.6,194.91,193.88,194.48,15293.0,184.8403,185.1347,184.1564,184.7263,15293.0
2022-08-09 11:30:00,194.5,194.55,193.78,193.99,9041.0,184.7453,184.7928,184.0614,184.2609,9041.0
2022-08-09 12:00:00,193.91,194.15,193.33,193.58,8815.0,184.1849,184.4129,183.634,183.8714,8815.0
2022-08-09 12:30:00,193.64,194.68,193.49,194.57,8265.0,183.9284,184.9163,183.786,184.8118,8265.0
2022-08-09 13:00:00,194.69,194.84,194.28,194.53,10108.0,184.9258,185.0683,184.5363,184.7738,10108.0
2022-08-09 13:30:00,194.53,194.68,194.1,194.61,11090.0,184.7738,184.9163,184.3654,184.8498,11090.0
2022-08-09 14:00:00,194.52,194.68,193.75,193.95,10556.0,184.7643,184.9163,184.0329,184.2229,10556.0
2022-08-09 14:30:00,193.89,194.58,193.76,194.31,9822.0,184.1659,184.8213,184.0424,184.5648,9822.0
2022-08-09 15:00:00,194.25,194.55,194.1,194.14,12668.0,184.5078,184.7928,184.3654,184.4034,12668.0
2022-08-09 15:30:00,194.09,194.21,193.38,193.73,52819.0,184.3559,184.4699,183.6815,184.0139,52819.0
2022-08-10 09:30:00,197.88,199.89,196.71,199.82,11646.0,187.9558,189.865,186.8445,189.7985,11646.0
2022-08-10 10:00:00,199.95,200.05,198.72,199.3,13394.0,189.922,190.017,188.7537,189.3046,13394.0
2022-08-10 10:30:00,199.27,199.94,199.05,199.05,10539.0,189.2761,189.9125,189.0671,189.0671,10539.0
2022-08-10 11:00:00,199.22,199.86,198.9,198.99,10527.0,189.2286,189.8365,188.9246,189.0101,10527.0
2022-08-10 11:30:00,198.91,199.5,198.82,199.3,10213.0,188.9341,189.4945,188.8486,189.3046,10213.0
2022-08-10 12:00:00,199.34,199.68,199.18,199.61,8617.0,189.3426,189.6655,189.1906,189.599,8617.0
2022-08-10 12:30:00,199.54,199.91,199.23,199.74,5138.0,189.5325,189.884,189.2381,189.7225,5138.0
2022-08-10 13:00:00,199.65,199.65,199.15,199.15,7691.0,189.637,189.637,189.1621,189.1621,7691.0
2022-08-10 13:30:00,199.28,199.57,199.02,199.26,6211.0,189.2856,189.561,189.0386,189.2666,6211.0
2022-08-10 14:00:00,199.18,199.18,198.66,198.8,6385.0,189.1906,189.1906,188.6967,188.8296,6385.0
2022-08-10 14:30:00,198.84,198.89,197.84,198.15,9648.0,188.8676,188.9151,187.9178,188.2122,9648.0
2022-08-10 15:00:00,197.95,198.33,197.38,197.59,14904.0,188.0223,188.3832,187.4809,187.6803,14904.0
2022-08-10 15:30:00,197.58,197.92,196.94,197.4,71936.0,187.6708,187.9938,187.0629,187.4999,71936.0
2022-08-11 09:30:00,198.74,200.01,198.58,199.63,19425.0,188.7727,189.979,188.6207,189.618,19425.0
2022-08-11 10:00:00,199.69,199.89,199.23,199.36,21663.0,189.675,189.865,189.2381,189.3616,21663.0
2022-08-11 10:30:00,199.53,200.68,199.51,199.78,7147.0,189.523,190.6154,189.504,189.7605,7147.0
2022-08-11 11:00:00,199.75,199.83,198.93,199.43,9148.0,189.732,189.808,188.9531,189.4281,9148.0
2022-08-11 11:30:00,199.45,199.59,198.59,198.9,11212.0,189.4471,189.58,188.6302,188.9246,11212.0
2022-08-11 12:00:00,198.85,198.85,198.25,198.58,7314.0,188.8771,188.8771,188.3072,188.6207,7314.0
2022-08-11 12:30:00,198.55,199.64,198.53,199.23,5785.0,188.5922,189.6275,188.5732,189.2381,5785.0
2022-08-11 13:00:00,199.26,199.93,199.17,199.74,4761.0,189.2666,189.903,189.1811,189.7225,4761.0
2022-08-11 13:30:00,199.79,200.31,199.78,200.08,14461.0,189.77,190.2639,189.7605,190.0455,14461.0
2022-08-11 14:00:00,200.13,200.5,199.95,200.14,8232.0,190.0929,190.4444,189.922,190.1024,8232.0
2022-08-11 14:30:00,200.14,200.16,199.31,199.54,21290.0,190.1024,190.1214,189.3141,189.5325,21290.0
2022-08-11 15:00:00,199.5,199.66,198.73,199.0,17579.0,189.4945,189.6465,188.7632,189.0196,17579.0
2022-08-11 15:30:00,198.86,198.97,198.25,198.85,49087.0,188.8866,188.9911,188.3072,188.8771,49087.0
2022-08-12 09:30:00,199.89,199.99,199.14,199.5,22586.0,189.865,189.96,189.1526,189.4945,22586.0
2022-08-12 10:00:00,199.47,200.15,198.99,200.08,6762.0,189.466,190.1119,189.0101,190.0455,6762.0
2022-08-12 10:30:00,199.98,200.33,199.76,199.86,5926.0,189.9505,190.2829,189.7415,189.8365,5926.0
2022-08-12 11:00:00,199.77,200.79,199.7,200.68,12465.0,189.751,190.7198,189.6845,190.6154,12465.0
2022-08-12 11:30:00,200.69,200.76,199.98,200.03,17089.0,190.6249,190.6914,189.9505,189.998,17089.0
2022-08-12 12:00:00,200.03,200.58,199.96,200.58,15698.0,189.998,190.5204,189.9315,190.5204,15698.0
2022-08-12 12:30:00,200.68,201.14,200.63,201.12,6755.0,190.6154,191.0523,190.5679,191.0333,6755.0
2022-08-12 13:00:00,201.03,201.36,200.86,201.34,3723.0,190.9478,191.2613,190.7863,191.2423,3723.0
2022-08-12 13:30:00,201.44,201.76,201.38,201.56,2637.0,191.3372,191.6412,191.2803,191.4512,2637.0
2022-08-12 14:00:00,201.63,201.86,201.32,201.79,4520.0,191.5177,191.7362,191.2233,191.6697,4520.0
2022-08-12 14:30:00,201.8,202.31,201.74,202.05,5441.0,191.6792,192.1636,191.6222,191.9167,5441.0
2022-08-12 15:00:00,202.05,202.63,202.02,202.2,5477.0,191.9167,192.4676,191.8882,192.0591,5477.0
2022-08-12 15:30:00,202.24,202.62,202.12,202.23,28225.0,192.0971,192.4581,191.9831,192.0876,28225.0
2022-08-15 09:30:00,200.85,202.63,200.85,201.75,8314.0,190.7768,192.4676,190.7768,191.6317,8314.0
2022-08-15 10:00:00,201.61,201.7,200.79,201.0,10055.0,191.4987,191.5842,190.7198,190.9193,10055.0
2022-08-15 10:30:00,200.89,201.3,200.77,200.77,10085.0,190.8148,191.2043,190.7008,190.7008,10085.0
2022-08-15 11:00:00,200.86,201.4,200.62,201.4,3428.0,190.7863,191.2993,190.5584,191.2993,3428.0
2022-08-15 11:30:00,201.4,202.38,201.38,202.09,3932.0,191.2993,192.2301,191.2803,191.9546,3932.0
2022-08-15 12:00:00,201.97,202.22,201.79,201.98,1896.0,191.8407,192.0781,191.6697,191.8502,1896.0
2022-08-15 12:30:00,202.16,202.26,201.75,201.94,2326.0,192.0211,192.1161,191.6317,191.8122,2326.0
2022-08-15 13:00:00,201.99,202.32,201.89,202.06,2702.0,191.8597,192.1731,191.7647,191.9262,2702.0
2022-08-15 13:30:00,201.96,202.01,201.72,201.76,8829.0,191.8312,191.8787,191.6032,191.6412,8829.0
2022-08-15 14:00:00,201.56,201.84,201.23,201.52,4388.0,191.4512,191.7172,191.1378,191.4132,4388.0
2022-08-15 14:30:00,201.51,202.01,201.51,201.99,2594.0,191.4037,191.8787,191.4037,191.8597,2594.0
2022-08-15 15:00:00,201.97,202.07,201.65,201.9,9471.0,191.8407,191.9357,191.5367,191.7742,9471.0
2022-08-15 15:30:00,201.91,202.22,200.97,201.14,63865.0,191.7837,192.0781,190.8908,191.0523,63865.0
2022-08-16 09:30:00,200.5,202.21,200.1,201.35,6778.0,190.4444,192.0686,190.0645,191.2518,6778.0
2022-08-16 10:00:00,201.82,202.06,201.1,201.91,8466.0,191.6982,191.9262,191.0143,191.7837,8466.0
2022-08-16 10:30:00,201.78,202.17,201.47,202.15,3893.0,191.6602,192.0306,191.3657,192.0116,3893.0
2022-08-16 11:00:00,202.39,202.71,202.15,202.67,3506.0,192.2396,192.5436,192.0116,192.5056,3506.0
2022-08-16 11:30:00,202.77,203.47,202.77,203.47,4769.0,192.6005,193.2654,192.6005,193.2654,4769.0
2022-08-16 12:00:00,203.5,203.6,203.29,203.32,2921.0,193.2939,193.3889,193.0945,193.123,2921.0
2022-08-16 12:30:00,203.37,203.71,203.17,203.23,3384.0,193.1705,193.4934,192.9805,193.0375,3384.0
2022-08-16 13:00:00,203.17,203.64,203.08,203.53,3567.0,192.9805,193.4269,192.895,193.3224,3567.0
2022-08-16 13:30:00,203.63,204.37,203.59,204.26,4854.0,193.4174,194.1203,193.3794,194.0158,4854.0
2022-08-16 14:00:00,204.2,204.28,204.0,204.09,3263.0,193.9588,194.0348,193.7689,193.8543,3263.0
2022-08-16 14:30:00,204.02,204.02,202.78,203.16,5841.0,193.7879,193.7879,192.61,192.971,5841.0
2022-08-16 15:00:00,203.12,203.37,202.87,203.37,4375.0,192.933,193.1705,192.6955,193.1705,4375.0
2022-08-16 15:30:00,203.35,204.29,203.34,204.09,24017.0,193.1515,194.0443,193.142,193.8543,24017.0
2022-08-17 09:30:00,201.92,203.64,201.88,202.14,6863.0,191.7932,193.4269,191.7552,192.0021,6863.0
2022-08-17 10:00:00,201.92,202.32,201.6,201.83,6673.0,191.7932,192.1731,191.4892,191.7077,6673.0
2022-08-17 10:30:00,201.86,202.03,201.31,201.45,4398.0,191.7362,191.8977,191.2138,191.3467,4398.0
2022-08-17 11:00:00,201.61,201.94,201.51,201.51,2861.0,191.4987,191.8122,191.4037,191.4037,2861.0
2022-08-17 11:30:00,201.65,201.95,200.83,200.93,5481.0,191.5367,191.8217,190.7578,190.8528,5481.0
2022-08-17 12:00:00,200.88,201.22,200.76,201.2,5411.0,190.8053,191.1283,190.6914,191.1093,5411.0
2022-08-17 12:30:00,201.07,201.65,200.98,201.34,4494.0,190.9858,191.5367,190.9003,191.2423,4494.0
2022-08-17 13:00:00,201.33,201.4,200.82,201.31,10839.0,191.2328,191.2993,190.7483,191.2138,10839.0
2022-08-17 13:30:00,201.37,201.89,201.01,201.66,4501.0,191.2708,191.7647,190.9288,191.5462,4501.0
2022-08-17 14:00:00,201.69,202.69,201.64,202.53,3825.0,191.5747,192.5246,191.5272,192.3726,3825.0
2022-08-17 14:30:00,202.53,202.63,202.17,202.37,10941.0,192.3726,192.4676,192.0306,192.2206,10941.0
2022-08-17 15:00:00,202.37,202.56,201.27,201.39,23105.0,192.2206,192.4011,191.1758,191.2898,23105.0
2022-08-17 15:30:00,201.39,201.52,200.73,200.95,80655.0,191.2898,191.4132,190.6629,190.8718,80655.0
2022-08-18 09:30:00,201.0,201.0,199.51,199.58,11837.0,190.9193,190.9193,189.504,189.5705,11837.0
2022-08-18 10:00:00,199.37,200.0,199.34,199.99,9673.0,189.3711,189.9695,189.3426,189.96,9673.0
2022-08-18 10:30:00,199.98,200.5,199.94,199.94,9958.0,189.9505,190.4444,189.9125,189.9125,9958.0
2022-08-18 11:00:00,199.96,200.42,199.65,200.33,2528.0,189.9315,190.3684,189.637,190.2829,2528.0
2022-08-18 11:30:00,200.45,200.71,199.98,200.05,21333.0,190.3969,190.6439,189.9505,190.017,21333.0
2022-08-18 12:00:00,200.05,200.19,199.43,199.55,20564.0,190.017,190.1499,189.4281,189.542,20564.0
2022-08-18 12:30:00,199.43,199.66,199.08,199.36,6155.0,189.4281,189.6465,189.0956,189.3616,6155.0
2022-08-18 13:00:00,199.47,199.92,199.46,199.92,5370.0,189.466,189.8935,189.4565,189.8935,5370.0
2022-08-18 13:30:00,199.86,199.87,199.29,199.66,13279.0,189.8365,189.846,189.2951,189.6465,13279.0
2022-08-18 14:00:00,199.82,199.96,199.17,199.79,29341.0,189.7985,189.9315,189.1811,189.77,29341.0
2022-08-18 14:30:00,199.86,200.39,199.65,200.31,14414.0,189.8365,190.3399,189.637,190.2639,14414.0
2022-08-18 15:00:00,200.45,200.55,200.07,200.36,13850.0,190.3969,190.4919,190.036,190.3114,13850.0
2022-08-18 15:30:00,200.4,200.55,199.27,199.64,65514.0,190.3494,190.4919,189.2761,189.6275,65514.0
2022-08-19 09:30:00,199.18,199.92,196.71,197.24,24633.0,189.1906,189.8935,186.8445,187.3479,24633.0
2022-08-19 10:00:00,197.47,197.55,196.39,197.11,14192.0,187.5664,187.6423,186.5405,187.2244,14192.0
2022-08-19 10:30:00,197.11,197.74,195.86,196.11,10584.0,187.2244,187.8228,186.0371,186.2746,10584.0
2022-08-19 11:00:00,196.22,196.47,195.1,195.6,15837.0,186.379,186.6165,185.3152,185.7901,15837.0
2022-08-19 11:30:00,195.76,196.49,195.69,196.31,6113.0,185.9421,186.6355,185.8756,186.4645,6113.0
2022-08-19 12:00:00,196.3,196.97,196.18,196.61,3261.0,186.455,187.0914,186.341,186.7495,3261.0
2022-08-19 12:30:00,196.6,197.09,196.32,196.91,6725.0,186.74,187.2054,186.474,187.0344,6725.0
2022-08-19 13:00:00,196.93,197.18,196.74,196.74,3405.0,187.0534,187.2909,186.873,186.873,3405.0
2022-08-19 13:30:00,196.63,196.67,196.33,196.5,6077.0,186.7685,186.8065,186.4835,186.645,6077.0
2022-08-19 14:00:00,196.48,196.53,196.18,196.42,7946.0,186.626,186.6735,186.341,186.569,7946.0
2022-08-19 14:30:00,196.36,196.47,196.02,196.16,3325.0,186.512,186.6165,186.1891,186.3221,3325.0
2022-08-19 15:00:00,196.3,196.67,195.9,196.61,6189.0,186.455,186.8065,186.0751,186.7495,6189.0
2022-08-19 15:30:00,196.52,197.37,196.52,197.05,29551.0,186.664,187.4714,186.664,187.1674,29551.0
2022-08-22 09:30:00,194.27,195.57,193.68,194.88,5331.0,184.5268,185.7616,183.9664,185.1062,5331.0
2022-08-22 10:00:00,195.04,195.24,194.59,194.62,3585.0,185.2582,185.4482,184.8308,184.8593,3585.0
2022-08-22 10:30:00,194.62,195.23,194.61,194.63,2857.0,184.8593,185.4387,184.8498,184.8688,2857.0
2022-08-22 11:00:00,194.62,195.42,194.53,195.14,2562.0,184.8593,185.6192,184.7738,185.3532,2562.0
2022-08-22 11:30:00,195.17,195.36,194.87,195.08,6313.0,185.3817,185.5622,185.0967,185.2962,6313.0
2022-08-22 12:00:00,195.31,195.42,194.57,195.23,28236.0,185.5147,185.6192,184.8118,185.4387,28236.0
2022-08-22 12:30:00,195.15,195.22,194.95,194.95,5137.0,185.3627,185.4292,185.1727,185.1727,5137.0
2022-08-22 13:00:00,194.75,194.88,194.6,194.6,3042.0,184.9828,185.1062,184.8403,184.8403,3042.0
2022-08-22 13:30:00,194.5,194.69,194.34,194.5,5432.0,184.7453,184.9258,184.5933,184.7453,5432.0
2022-08-22 14:00:00,194.43,194.69,194.22,194.55,1803.0,184.6788,184.9258,184.4793,184.7928,1803.0
2022-08-22 14:30:00,194.74,194.74,194.23,194.39,3699.0,184.9733,184.9733,184.4888,184.6408,3699.0
2022-08-22 15:00:00,194.44,194.71,194.33,194.33,6578.0,184.6883,184.9448,184.5838,184.5838,6578.0
2022-08-22 15:30:00,194.36,194.54,193.96,194.51,29219.0,184.6123,184.7833,184.2324,184.7548,29219.0
2022-08-23 09:30:00,195.05,195.52,194.62,194.62,4190.0,185.2677,185.7142,184.8593,184.8593,4190.0
2022-08-23 10:00:00,194.46,195.61,194.46,194.79,4169.0,184.7073,185.7996,184.7073,185.0208,4169.0
2022-08-23 10:30:00,194.94,195.19,194.22,194.23,2983.0,185.1632,185.4007,184.4793,184.4888,2983.0
2022-08-23 11:00:00,194.07,194.77,193.57,193.98,5135.0,184.3369,185.0018,183.8619,184.2514,5135.0
2022-08-23 11:30:00,194.34,194.34,193.6,193.8,2678.0,184.5933,184.5933,183.8904,184.0804,2678.0
2022-08-23 12:00:00,193.69,194.01,193.52,193.64,4667.0,183.9759,184.2799,183.8145,183.9284,4667.0
2022-08-23 12:30:00,193.58,193.81,193.46,193.69,5115.0,183.8714,184.0899,183.7575,183.9759,5115.0
2022-08-23 13:00:00,193.66,193.75,193.15,193.75,4604.0,183.9474,184.0329,183.463,184.0329,4604.0
2022-08-23 13:30:00,193.59,193.59,192.85,192.89,3162.0,183.8809,183.8809,183.1781,183.2161,3162.0
2022-08-23 14:00:00,192.95,193.34,192.73,193.28,6117.0,183.273,183.6435,183.0641,183.5865,6117.0
2022-08-23 14:30:00,193.33,193.45,193.23,193.31,4609.0,183.634,183.748,183.539,183.615,4609.0
2022-08-23 15:00:00,193.35,193.55,193.08,193.55,5007.0,183.653,183.843,183.3965,183.843,5007.0
2022-08-23 15:30:00,193.64,193.72,193.3,193.46,23877.0,183.9284,184.0044,183.6055,183.7575,23877.0
2022-08-24 09:30:00,193.71,194.88,192.95,193.77,5381.0,183.9949,185.1062,183.273,184.0519,5381.0
2022-08-24 10:00:00,193.95,194.08,193.33,193.65,2725.0,184.2229,184.3464,183.634,183.9379,2725.0
2022-08-24 10:30:00,193.63,194.07,193.43,193.97,2153.0,183.9189,184.3369,183.729,184.2419,2153.0
2022-08-24 11:00:00,193.95,194.87,193.94,194.66,1279.0,184.2229,185.0967,184.2134,184.8973,1279.0
2022-08-24 11:30:00,194.8,195.11,194.67,195.06,3802.0,185.0303,185.3247,184.9068,185.2772,3802.0
2022-08-24 12:00:00,194.98,194.98,194.34,194.34,1710.0,185.2012,185.2012,184.5933,184.5933,1710.0
2022-08-24 12:30:00,194.29,194.3,193.1,193.39,3384.0,184.5458,184.5553,183.4155,183.691,3384.0
2022-08-24 13:00:00,193.49,193.55,193.12,193.17,1202.0,183.786,183.843,183.4345,183.482,1202.0
2022-08-24 13:30:00,193.18,193.21,192.9,192.9,3519.0,183.4915,183.52,183.2256,183.2256,3519.0
2022-08-24 14:00:00,192.88,193.61,192.58,193.61,17457.0,183.2066,183.8999,182.9216,183.8999,17457.0
2022-08-24 14:30:00,193.49,193.72,193.29,193.72,4659.0,183.786,184.0044,183.596,184.0044,4659.0
2022-08-24 15:00:00,193.75,194.02,193.75,193.99,2443.0,184.0329,184.2894,184.0329,184.2609,2443.0
2022-08-24 15:30:00,194.03,194.15,193.57,193.73,16360.0,184.2989,184.4129,183.8619,184.0139,16360.0
2022-08-25 09:30:00,194.6,195.52,194.6,195.47,3331.0,184.8403,185.7142,184.8403,185.6667,3331.0
2022-08-25 10:00:00,195.35,196.34,195.35,196.05,6210.0,185.5527,186.493,185.5527,186.2176,6210.0
2022-08-25 10:30:00,196.17,196.29,195.67,195.8,3009.0,186.3316,186.4455,185.8566,185.9801,3009.0
2022-08-25 11:00:00,195.78,195.9,194.91,195.26,3094.0,185.9611,186.0751,185.1347,185.4672,3094.0
2022-08-25 11:30:00,195.22,195.27,194.84,195.1,2205.0,185.4292,185.4767,185.0683,185.3152,2205.0
2022-08-25 12:00:00,195.18,195.18,194.47,194.65,2304.0,185.3912,185.3912,184.7168,184.8878,2304.0
2022-08-25 12:30:00,194.7,194.79,194.23,194.48,9210.0,184.9353,185.0208,184.4888,184.7263,9210.0
2022-08-25 13:00:00,194.67,195.04,194.37,195.04,2903.0,184.9068,185.2582,184.6218,185.2582,2903.0
2022-08-25 13:30:00,194.83,195.45,194.69,195.36,4581.0,185.0588,185.6477,184.9258,185.5622,4581.0
2022-08-25 14:00:00,195.24,195.32,195.05,195.32,2414.0,185.4482,185.5242,185.2677,185.5242,2414.0
2022-08-25 14:30:00,195.31,195.31,194.89,195.04,2829.0,185.5147,185.5147,185.1157,185.2582,2829.0
2022-08-25 15:00:00,194.98,195.17,194.87,195.15,3014.0,185.2012,185.3817,185.0967,185.3627,3014.0
2022-08-25 15:30:00,195.15,195.88,195.06,195.88,46843.0,185.3627,186.0561,185.2772,186.0561,46843.0
2022-08-26 09:30:00,196.04,196.04,194.46,194.48,3923.0,186.2081,186.2081,184.7073,184.7263,3923.0
2022-08-26 10:00:00,194.8,194.8,192.7,192.97,5543.0,185.0303,185.0303,183.0356,183.292,5543.0
2022-08-26 10:30:00,191.79,192.43,191.4,191.47,3240.0,182.1712,182.7791,181.8008,181.8673,3240.0
2022-08-26 11:00:00,191.29,191.42,190.39,190.73,5134.0,181.6963,181.8198,180.8414,181.1644,5134.0
2022-08-26 11:30:00,190.87,190.88,190.41,190.74,2884.0,181.2974,181.3069,180.8604,181.1739,2884.0
2022-08-26 12:00:00,190.54,190.54,189.99,190.11,3587.0,180.9839,180.9839,180.4615,180.5755,3587.0
2022-08-26 12:30:00,190.13,190.27,189.89,190.04,2723.0,180.5945,180.7275,180.3665,180.509,2723.0
2022-08-26 13:00:00,189.96,190.38,189.71,190.17,2612.0,180.433,180.8319,180.1955,180.6325,2612.0
2022-08-26 13:30:00,189.88,189.98,189.54,189.77,5430.0,180.357,180.452,180.0341,180.2525,5430.0
2022-08-26 14:00:00,189.84,190.0,189.25,189.61,3782.0,180.319,180.471,179.7586,180.1006,3782.0
2022-08-26 14:30:00,189.58,189.78,189.1,189.13,6156.0,180.0721,180.262,179.6161,179.6446,6156.0
2022-08-26 15:00:00,189.12,189.4,189.03,189.27,7120.0,179.6351,179.9011,179.5496,179.7776,7120.0
2022-08-26 15:30:00,189.15,189.28,188.32,188.78,50586.0,179.6636,179.7871,178.8752,179.3122,50586.0
2022-08-29 09:30:00,187.32,188.33,186.68,187.32,7101.0,177.9254,178.8847,177.3175,177.9254,7101.0
2022-08-29 10:00:00,187.53,187.7,186.88,186.88,4212.0,178.1249,178.2863,177.5075,177.5075,4212.0
2022-08-29 10:30:00,187.03,187.17,186.11,186.4,3852.0,177.6499,177.7829,176.7761,177.0515,3852.0
2022-08-29 11:00:00,186.56,186.8,186.12,186.57,3117.0,177.2035,177.4315,176.7856,177.213,3117.0
2022-08-29 11:30:00,186.79,187.08,186.33,186.85,2110.0,177.422,177.6974,176.9851,177.479,2110.0
2022-08-29 12:00:00,187.29,187.38,186.89,186.93,2821.0,177.8969,177.9824,177.517,177.555,2821.0
2022-08-29 12:30:00,186.89,187.56,186.72,187.23,3261.0,177.517,178.1534,177.3555,177.8399,3261.0
2022-08-29 13:00:00,187.39,187.54,186.98,187.23,3560.0,177.9919,178.1344,177.6025,177.8399,3560.0
2022-08-29 13:30:00,187.21,188.02,187.21,188.02,2284.0,177.8209,178.5903,177.8209,178.5903,2284.0
2022-08-29 14:00:00,187.88,187.88,187.16,187.34,4958.0,178.4573,178.4573,177.7734,177.9444,4958.0
2022-08-29 14:30:00,187.32,187.7,187.21,187.43,3440.0,177.9254,178.2863,177.8209,178.0299,3440.0
2022-08-29 15:00:00,187.86,188.04,187.51,187.51,5233.0,178.4383,178.6093,178.1059,178.1059,5233.0
2022-08-29 15:30:00,187.5,187.55,185.98,186.0,79323.0,178.0964,178.1439,176.6526,176.6716,79323.0
2022-08-30 09:30:00,185.87,187.18,185.18,185.34,12618.0,176.5481,177.7924,175.8927,176.0447,12618.0
2022-08-30 10:00:00,185.62,185.75,184.26,184.58,16199.0,176.3107,176.4341,175.0189,175.3228,16199.0
2022-08-30 10:30:00,184.46,184.63,182.6,183.47,20592.0,175.2088,175.3703,173.4421,174.2685,20592.0
2022-08-30 11:00:00,183.9,183.94,183.32,183.57,5887.0,174.6769,174.7149,174.126,174.3635,5887.0
2022-08-30 11:30:00,183.68,184.0,183.29,183.56,19166.0,174.468,174.7719,174.0975,174.354,19166.0
2022-08-30 12:00:00,183.38,184.0,183.2,183.61,14879.0,174.183,174.7719,174.012,174.4015,14879.0
2022-08-30 12:30:00,183.62,183.62,182.88,182.88,8244.0,174.411,174.411,173.7081,173.7081,8244.0
2022-08-30 13:00:00,183.0,183.12,182.56,182.67,5555.0,173.8221,173.936,173.4041,173.5086,5555.0
2022-08-30 13:30:00,182.72,183.04,182.5,182.88,13675.0,173.5561,173.8601,173.3471,173.7081,13675.0
2022-08-30 14:00:00,182.96,183.49,182.93,182.96,16522.0,173.7841,174.2875,173.7556,173.7841,16522.0
2022-08-30 14:30:00,183.13,183.74,183.1,183.54,5173.0,173.9455,174.5249,173.917,174.335,5173.0
2022-08-30 15:00:00,183.54,184.89,183.54,184.31,10426.0,174.335,175.6173,174.335,175.0664,10426.0
2022-08-30 15:30:00,184.34,184.38,183.64,184.18,39228.0,175.0949,175.1329,174.43,174.9429,39228.0
2022-08-31 09:30:00,185.59,185.59,183.39,184.15,9555.0,176.2822,176.2822,174.1925,174.9144,9555.0
2022-08-31 10:00:00,183.68,184.64,183.43,184.21,14135.0,174.468,175.3798,174.2305,174.9714,14135.0
2022-08-31 10:30:00,184.27,185.09,183.98,184.31,7018.0,175.0284,175.8072,174.7529,175.0664,7018.0
2022-08-31 11:00:00,184.2,184.34,183.74,183.82,6025.0,174.9619,175.0949,174.5249,174.6009,6025.0
2022-08-31 11:30:00,183.88,184.54,183.74,184.54,4409.0,174.6579,175.2848,174.5249,175.2848,4409.0
2022-08-31 12:00:00,184.49,184.59,183.7,183.72,10410.0,175.2373,175.3323,174.487,174.506,10410.0
2022-08-31 12:30:00,183.75,183.92,183.21,183.31,6778.0,174.5344,174.6959,174.0215,174.1165,6778.0
2022-08-31 13:00:00,183.48,183.77,183.15,183.49,2925.0,174.278,174.5534,173.9645,174.2875,2925.0
2022-08-31 13:30:00,183.29,183.53,182.99,183.49,4674.0,174.0975,174.3255,173.8126,174.2875,4674.0
2022-08-31 14:00:00,183.65,184.3,183.51,184.16,21426.0,174.4395,175.0569,174.3065,174.9239,21426.0
2022-08-31 14:30:00,184.03,184.12,183.07,183.13,9549.0,174.8004,174.8859,173.8886,173.9455,9549.0
2022-08-31 15:00:00,183.14,184.75,183.09,184.21,8121.0,173.955,175.4843,173.9075,174.9714,8121.0
2022-08-31 15:30:00,184.14,184.94,183.62,183.65,43361.0,174.9049,175.6648,174.411,174.4395,43361.0
2022-09-01 09:30:00,183.03,183.5,181.86,183.35,4828.0,173.8506,174.297,172.7392,174.1545,4828.0
2022-09-01 10:00:00,183.19,183.6,182.2,183.6,6267.0,174.0025,174.392,173.0622,174.392,6267.0
2022-09-01 10:30:00,183.59,183.63,182.49,182.5,5373.0,174.3825,174.4205,173.3376,173.3471,5373.0
2022-09-01 11:00:00,182.48,183.4,182.13,182.81,7498.0,173.3281,174.202,172.9957,173.6416,7498.0
2022-09-01 11:30:00,182.75,183.76,182.75,183.35,6179.0,173.5846,174.5439,173.5846,174.1545,6179.0
2022-09-01 12:00:00,183.48,183.74,183.19,183.48,5757.0,174.278,174.5249,174.0025,174.278,5757.0
2022-09-01 12:30:00,183.5,183.5,183.06,183.25,7557.0,174.297,174.297,173.8791,174.0595,7557.0
2022-09-01 13:00:00,183.18,184.38,183.12,184.36,6841.0,173.993,175.1329,173.936,175.1139,6841.0
2022-09-01 13:30:00,184.37,184.75,183.86,183.97,15012.0,175.1234,175.4843,174.6389,174.7434,15012.0
2022-09-01 14:00:00,184.13,184.84,183.87,184.43,6918.0,174.8954,175.5698,174.6484,175.1803,6918.0
2022-09-01 14:30:00,184.52,185.09,184.35,185.09,11917.0,175.2658,175.8072,175.1044,175.8072,11917.0
2022-09-01 15:00:00,184.99,186.01,184.16,184.24,22933.0,175.7123,176.6811,174.9239,174.9999,22933.0
2022-09-01 15:30:00,184.1,185.56,184.1,185.51,39407.0,174.8669,176.2537,174.8669,176.2062,39407.0
2022-09-02 09:30:00,187.0,187.48,186.3,187.48,11220.0,177.6215,178.0774,176.9566,178.0774,11220.0
2022-09-02 10:00:00,187.03,187.92,186.4,187.5,20476.0,177.6499,178.4953,177.0515,178.0964,20476.0
2022-09-02 10:30:00,187.93,188.44,187.67,188.02,16288.0,178.5048,178.9892,178.2578,178.5903,16288.0
2022-09-02 11:00:00,188.13,188.88,188.13,188.63,11781.0,178.6948,179.4072,178.6948,179.1697,11781.0
2022-09-02 11:30:00,188.8,189.07,188.36,188.94,8723.0,179.3312,179.5876,178.9132,179.4642,8723.0
2022-09-02 12:00:00,189.03,189.22,187.93,188.17,11134.0,179.5496,179.7301,178.5048,178.7328,11134.0
2022-09-02 12:30:00,188.18,188.19,186.88,187.49,21644.0,178.7423,178.7518,177.5075,178.0869,21644.0
2022-09-02 13:00:00,187.46,187.53,185.78,185.93,19409.0,178.0584,178.1249,176.4626,176.6051,19409.0
2022-09-02 13:30:00,185.98,186.34,185.53,185.84,12011.0,176.6526,176.9946,176.2252,176.5196,12011.0
2022-09-02 14:00:00,185.88,186.2,185.62,186.2,34151.0,176.5576,176.8616,176.3107,176.8616,34151.0
2022-09-02 14:30:00,186.04,186.5,185.85,185.93,10373.0,176.7096,177.1465,176.5291,176.6051,10373.0
2022-09-02 15:00:00,185.91,186.41,185.48,185.89,13142.0,176.5861,177.061,176.1777,176.5671,13142.0
2022-09-02 15:30:00,185.72,185.78,184.7,185.55,51038.0,176.4056,176.4626,175.4368,176.2442,51038.0
2022-09-06 09:30:00,186.12,186.88,184.08,184.66,7447.0,177.508,178.2329,175.5624,176.1156,7447.0
2022-09-06 10:00:00,184.92,185.04,183.29,184.88,10254.0,176.3635,176.478,174.809,176.3254,10254.0
2022-09-06 10:30:00,184.94,185.4,184.35,185.4,4565.0,176.3826,176.8213,175.8199,176.8213,4565.0
2022-09-06 11:00:00,185.3,185.63,184.59,185.02,5765.0,176.726,177.0407,176.0488,176.4589,5765.0
2022-09-06 11:30:00,184.91,185.45,184.91,185.19,2783.0,176.354,176.869,176.354,176.6211,2783.0
2022-09-06 12:00:00,184.99,185.08,183.97,184.35,7878.0,176.4303,176.5161,175.4575,175.8199,7878.0
2022-09-06 12:30:00,184.39,184.39,183.86,184.12,2484.0,175.8581,175.8581,175.3526,175.6006,2484.0
2022-09-06 13:00:00,183.99,183.99,183.1,183.34,4302.0,175.4766,175.4766,174.6278,174.8567,4302.0
2022-09-06 13:30:00,183.53,183.77,183.24,183.35,2834.0,175.0379,175.2668,174.7613,174.8662,2834.0
2022-09-06 14:00:00,183.97,184.15,183.5,183.5,7170.0,175.4575,175.6292,175.0093,175.0093,7170.0
2022-09-06 14:30:00,183.57,183.63,183.15,183.21,4395.0,175.076,175.1332,174.6754,174.7327,4395.0
2022-09-06 15:00:00,183.29,183.79,183.13,183.58,9566.0,174.809,175.2858,174.6564,175.0856,9566.0
2022-09-06 15:30:00,183.59,183.76,183.05,183.55,57090.0,175.0951,175.2572,174.5801,175.0569,57090.0
2022-09-07 09:30:00,183.51,185.24,182.59,184.68,25548.0,175.0188,176.6687,174.1414,176.1347,25548.0
2022-09-07 10:00:00,184.35,184.76,183.68,184.72,9620.0,175.8199,176.211,175.1809,176.1728,9620.0
2022-09-07 10:30:00,185.2,185.27,184.83,185.05,8749.0,176.6306,176.6974,176.2777,176.4875,8749.0
2022-09-07 11:00:00,185.07,185.87,184.79,185.63,7848.0,176.5066,177.2696,176.2396,177.0407,7848.0
2022-09-07 11:30:00,185.52,185.92,185.19,185.9,5705.0,176.9358,177.3173,176.6211,177.2982,5705.0
2022-09-07 12:00:00,186.08,186.13,185.14,185.62,4830.0,177.4699,177.5176,176.5734,177.0312,4830.0
2022-09-07 12:30:00,185.46,186.58,185.38,186.49,6071.0,176.8786,177.9467,176.8023,177.8609,6071.0
2022-09-07 13:00:00,186.46,186.83,186.08,186.29,11033.0,177.8323,178.1852,177.4699,177.6702,11033.0
2022-09-07 13:30:00,186.37,187.86,186.28,187.69,9350.0,177.7465,179.1675,177.6606,179.0054,9350.0
2022-09-07 14:00:00,187.75,188.07,187.36,187.97,4854.0,179.0626,179.3678,178.6906,179.2724,4854.0
2022-09-07 14:30:00,187.92,188.58,187.92,188.58,6505.0,179.2247,179.8542,179.2247,179.8542,6505.0
2022-09-07 15:00:00,188.48,188.74,187.93,188.72,12634.0,179.7588,180.0068,179.2343,179.9877,12634.0
2022-09-07 15:30:00,188.61,189.04,188.43,188.76,31777.0,179.8828,180.2929,179.7111,180.0259,31777.0
2022-09-08 09:30:00,186.9,188.63,186.04,186.96,9613.0,178.2519,179.9019,177.4317,178.3092,9613.0
2022-09-08 10:00:00,186.99,187.86,186.22,187.32,6000.0,178.3378,179.1675,177.6034,178.6525,6000.0
2022-09-08 10:30:00,187.3,188.14,187.29,187.89,7710.0,178.6334,179.4346,178.6239,179.1961,7710.0
2022-09-08 11:00:00,188.43,188.7,188.11,188.55,3790.0,179.7111,179.9686,179.4059,179.8256,3790.0
2022-09-08 11:30:00,188.53,188.89,188.14,188.3,4675.0,179.8065,180.1499,179.4346,179.5872,4675.0
2022-09-08 12:00:00,188.51,188.59,186.88,187.53,4877.0,179.7874,179.8637,178.2329,178.8528,4877.0
2022-09-08 12:30:00,187.61,188.51,187.6,188.32,2818.0,178.9291,179.7874,178.9195,179.6062,2818.0
2022-09-08 13:00:00,188.26,188.93,188.02,188.93,2064.0,179.549,180.188,179.3201,180.188,2064.0
2022-09-08 13:30:00,188.98,189.3,188.74,189.26,6602.0,180.2357,180.5409,180.0068,180.5027,6602.0
2022-09-08 14:00:00,189.24,189.28,188.96,189.2,3054.0,180.4837,180.5218,180.2166,180.4455,3054.0
2022-09-08 14:30:00,189.25,189.58,188.56,188.88,9013.0,180.4932,180.8079,179.8351,180.1403,9013.0
2022-09-08 15:00:00,188.9,189.05,188.6,188.96,4821.0,180.1594,180.3024,179.8733,180.2166,4821.0
2022-09-08 15:30:00,188.82,189.3,188.22,189.05,36859.0,180.0831,180.5409,179.5109,180.3024,36859.0
2022-09-09 09:30:00,190.36,191.12,189.47,190.49,6697.0,181.5518,182.2767,180.703,181.6758,6697.0
2022-09-09 10:00:00,190.78,191.37,190.28,190.67,12815.0,181.9524,182.5151,181.4755,181.8475,12815.0
2022-09-09 10:30:00,190.59,190.65,189.99,190.65,9230.0,181.7712,181.8284,181.199,181.8284,9230.0
2022-09-09 11:00:00,190.66,190.66,190.0,190.25,4749.0,181.838,181.838,181.2085,181.4469,4749.0
2022-09-09 11:30:00,190.17,190.54,190.17,190.43,2224.0,181.3706,181.7235,181.3706,181.6186,2224.0
2022-09-09 12:00:00,190.36,190.36,190.01,190.27,3459.0,181.5518,181.5518,181.218,181.466,3459.0
2022-09-09 12:30:00,190.41,190.67,190.17,190.67,3451.0,181.5995,181.8475,181.3706,181.8475,3451.0
2022-09-09 13:00:00,190.52,190.65,190.25,190.25,10278.0,181.7044,181.8284,181.4469,181.4469,10278.0
2022-09-09 13:30:00,190.31,191.57,190.31,191.31,10677.0,181.5041,182.7058,181.5041,182.4579,10677.0
2022-09-09 14:00:00,191.19,191.19,190.61,190.72,9236.0,182.3434,182.3434,181.7903,181.8952,9236.0
2022-09-09 14:30:00,190.87,191.18,190.68,191.18,10879.0,182.0382,182.3339,181.857,182.3339,10879.0
2022-09-09 15:00:00,191.11,191.65,191.11,191.45,14556.0,182.2671,182.7821,182.2671,182.5914,14556.0
2022-09-09 15:30:00,191.45,191.84,190.94,191.13,83560.0,182.5914,182.9634,182.105,182.2862,83560.0
2022-09-12 09:30:00,191.81,192.9,191.63,192.9,12567.0,182.9347,183.9743,182.7631,183.9743,12567.0
2022-09-12 10:00:00,193.11,193.5,192.17,192.88,13639.0,184.1746,184.5465,183.2781,183.9552,13639.0
2022-09-12 10:30:00,192.89,193.38,192.66,192.83,16076.0,183.9648,184.4321,183.7454,183.9075,16076.0
2022-09-12 11:00:00,192.82,192.9,192.04,192.83,16481.0,183.898,183.9743,183.1541,183.9075,16481.0
2022-09-12 11:30:00,192.76,193.08,192.0,192.05,21983.0,183.8408,184.146,183.1159,183.1636,21983.0
2022-09-12 12:00:00,192.0,192.26,191.79,192.03,12260.0,183.1159,183.3639,182.9157,183.1446,12260.0
2022-09-12 12:30:00,192.12,192.49,191.75,191.89,14977.0,183.2304,183.5833,182.8775,183.011,14977.0
2022-09-12 13:00:00,192.0,192.18,191.76,192.09,7412.0,183.1159,183.2876,182.8871,183.2018,7412.0
2022-09-12 13:30:00,192.09,192.27,191.9,192.06,13629.0,183.2018,183.3735,183.0206,183.1732,13629.0
2022-09-12 14:00:00,192.07,192.2,191.69,191.71,10192.0,183.1827,183.3067,182.8203,182.8394,10192.0
2022-09-12 14:30:00,191.74,192.22,191.43,191.93,7435.0,182.868,183.3258,182.5723,183.0492,7435.0
2022-09-12 15:00:00,191.97,192.32,191.89,191.9,11809.0,183.0873,183.4211,183.011,183.0206,11809.0
2022-09-12 15:30:00,191.85,192.2,191.84,192.13,70050.0,182.9729,183.3067,182.9634,183.2399,70050.0
2022-09-13 09:30:00,187.47,188.63,186.56,187.11,15258.0,178.7956,179.9019,177.9277,178.4522,15258.0
2022-09-13 10:00:00,187.05,187.55,186.59,186.98,12547.0,178.395,178.8719,177.9563,178.3282,12547.0
2022-09-13 10:30:00,187.06,187.06,184.93,185.43,12581.0,178.4045,178.4045,176.3731,176.85,12581.0
2022-09-13 11:00:00,185.55,185.99,185.32,185.84,5948.0,176.9644,177.384,176.745,177.241,5948.0
2022-09-13 11:30:00,185.87,186.09,185.35,185.74,7837.0,177.2696,177.4794,176.7737,177.1456,7837.0
2022-09-13 12:00:00,185.77,186.43,185.61,186.06,9274.0,177.1742,177.8037,177.0216,177.4508,9274.0
2022-09-13 12:30:00,186.03,186.67,185.89,186.42,9767.0,177.4222,178.0326,177.2887,177.7941,9767.0
2022-09-13 13:00:00,186.29,186.97,186.25,186.97,6946.0,177.6702,178.3187,177.632,178.3187,6946.0
2022-09-13 13:30:00,186.88,186.99,186.43,186.43,7117.0,178.2329,178.3378,177.8037,177.8037,7117.0
2022-09-13 14:00:00,186.45,186.87,186.35,186.55,4052.0,177.8228,178.2233,177.7274,177.9181,4052.0
2022-09-13 14:30:00,186.5,187.16,186.15,186.2,33755.0,177.8704,178.4999,177.5366,177.5843,33755.0
2022-09-13 15:00:00,186.3,186.39,185.21,185.21,9706.0,177.6797,177.7655,176.6401,176.6401,9706.0
2022-09-13 15:30:00,185.11,185.23,184.3,184.75,45601.0,176.5448,176.6592,175.7722,176.2014,45601.0
2022-09-14 09:30:00,184.28,185.08,182.31,182.84,7943.0,175.7532,176.5161,173.8743,174.3798,7943.0
2022-09-14 10:00:00,182.98,183.17,181.2,181.2,22009.0,174.5133,174.6945,172.8157,172.8157,22009.0
2022-09-14 10:30:00,181.21,182.8,181.17,182.59,15813.0,172.8252,174.3416,172.7871,174.1414,15813.0
2022-09-14 11:00:00,182.67,182.79,181.91,181.95,11199.0,174.2177,174.3321,173.4928,173.531,11199.0
2022-09-14 11:30:00,181.85,182.8,181.85,182.02,10820.0,173.4356,174.3416,173.4356,173.5977,10820.0
2022-09-14 12:00:00,182.15,182.24,181.25,181.25,21198.0,173.7217,173.8076,172.8634,172.8634,21198.0
2022-09-14 12:30:00,181.38,182.3,181.07,182.02,26648.0,172.9873,173.8648,172.6917,173.5977,26648.0
2022-09-14 13:00:00,182.07,182.08,181.29,181.47,11656.0,173.6454,173.655,172.9015,173.0732,11656.0
2022-09-14 13:30:00,181.58,181.58,180.58,180.71,9849.0,173.1781,173.1781,172.2244,172.3484,9849.0
2022-09-14 14:00:00,180.71,180.82,180.15,180.17,17233.0,172.3484,172.4533,171.8143,171.8333,17233.0
2022-09-14 14:30:00,180.2,180.34,179.23,179.33,18886.0,171.8619,171.9955,170.9368,171.0322,18886.0
2022-09-14 15:00:00,179.25,179.67,178.38,178.64,23186.0,170.9559,171.3565,170.1262,170.3741,23186.0
2022-09-14 15:30:00,178.6,180.27,178.33,180.22,80952.0,170.336,171.9287,170.0785,171.881,80952.0
2022-09-15 09:30:00,179.99,182.8,179.32,182.53,18262.0,171.6617,174.3416,171.0227,174.0841,18262.0
2022-09-15 10:00:00,182.44,183.29,181.49,181.62,9129.0,173.9983,174.809,173.0923,173.2162,9129.0
2022-09-15 10:30:00,181.51,181.8,180.16,180.43,14677.0,173.1113,173.3879,171.8238,172.0813,14677.0
2022-09-15 11:00:00,180.41,180.79,179.98,180.63,13641.0,172.0622,172.4246,171.6521,172.2721,13641.0
2022-09-15 11:30:00,180.87,181.02,179.93,180.03,15505.0,172.5009,172.644,171.6044,171.6998,15505.0
2022-09-15 12:00:00,180.16,180.5,179.9,179.93,9852.0,171.8238,172.1481,171.5758,171.6044,9852.0
2022-09-15 12:30:00,180.06,180.6,179.98,180.4,25705.0,171.7284,172.2434,171.6521,172.0527,25705.0
2022-09-15 13:00:00,180.46,181.44,180.46,181.24,21129.0,172.1099,173.0446,172.1099,172.8538,21129.0
2022-09-15 13:30:00,181.19,181.2,180.6,180.96,10883.0,172.8061,172.8157,172.2434,172.5868,10883.0
2022-09-15 14:00:00,180.9,180.98,180.39,180.95,8898.0,172.5296,172.6059,172.0432,172.5772,8898.0
2022-09-15 14:30:00,180.95,180.95,180.22,180.35,12166.0,172.5772,172.5772,171.881,172.005,12166.0
2022-09-15 15:00:00,180.25,180.25,178.98,179.31,15958.0,171.9096,171.9096,170.6984,171.0131,15958.0
2022-09-15 15:30:00,179.25,179.93,179.24,179.4,73311.0,170.9559,171.6044,170.9464,171.099,73311.0
2022-09-16 09:30:00,175.29,175.37,172.07,172.21,74580.0,167.1791,167.2554,164.1081,164.2417,74580.0
2022-09-16 10:00:00,172.68,174.23,172.11,173.9,15794.0,164.6899,166.1682,164.1463,165.8535,15794.0
2022-09-16 10:30:00,173.94,174.54,173.84,174.05,18624.0,165.8916,166.4638,165.7962,165.9965,18624.0
2022-09-16 11:00:00,174.21,174.21,172.59,172.83,25279.0,166.1491,166.1491,164.6041,164.833,25279.0
2022-09-16 11:30:00,172.77,172.85,171.74,172.34,18858.0,164.7757,164.852,163.7934,164.3656,18858.0
2022-09-16 12:00:00,172.34,172.35,171.0,171.17,27035.0,164.3656,164.3752,163.0876,163.2498,27035.0
2022-09-16 12:30:00,171.21,171.43,170.21,171.2,21010.0,163.2879,163.4977,162.3342,163.2784,21010.0
2022-09-16 13:00:00,171.22,171.41,170.75,170.88,10175.0,163.2975,163.4787,162.8492,162.9732,10175.0
2022-09-16 13:30:00,170.96,171.47,170.4,170.55,19909.0,163.0495,163.5359,162.5154,162.6585,19909.0
2022-09-16 14:00:00,170.62,171.37,170.42,171.26,24662.0,162.7252,163.4405,162.5345,163.3356,24662.0
2022-09-16 14:30:00,171.29,172.41,171.08,172.34,33924.0,163.3642,164.4324,163.1639,164.3656,33924.0
2022-09-16 15:00:00,172.43,173.07,172.25,172.45,20037.0,164.4515,165.0619,164.2798,164.4705,20037.0
2022-09-16 15:30:00,172.33,174.01,172.13,173.28,111289.0,164.3561,165.9584,164.1654,165.2621,111289.0
2022-09-19 09:30:00,172.48,175.9,172.42,175.9,13382.0,164.4992,167.7609,164.4419,167.7609,13382.0
2022-09-19 10:00:00,175.65,176.64,175.25,176.64,10840.0,167.5225,168.4667,167.141,168.4667,10840.0
2022-09-19 10:30:00,176.71,177.33,176.51,176.69,17420.0,168.5334,169.1247,168.3427,168.5144,17420.0
2022-09-19 11:00:00,176.7,177.3,176.7,176.71,9775.0,168.5239,169.0961,168.5239,168.5334,9775.0
2022-09-19 11:30:00,176.56,176.86,176.0,176.2,4154.0,168.3904,168.6765,167.8563,168.047,4154.0
2022-09-19 12:00:00,176.23,176.69,175.88,176.49,5295.0,168.0756,168.5144,167.7418,168.3236,5295.0
2022-09-19 12:30:00,176.52,177.42,176.48,177.26,6035.0,168.3522,169.2106,168.3141,169.058,6035.0
2022-09-19 13:00:00,177.32,177.42,176.97,177.38,6272.0,169.1152,169.2106,168.7814,169.1724,6272.0
2022-09-19 13:30:00,177.35,177.54,176.92,177.43,5894.0,169.1438,169.325,168.7337,169.2201,5894.0
2022-09-19 14:00:00,177.41,177.71,177.1,177.59,9235.0,169.201,169.4872,168.9054,169.3727,9235.0
2022-09-19 14:30:00,177.66,178.2,177.57,178.09,9366.0,169.4395,169.9545,169.3536,169.8496,9366.0
2022-09-19 15:00:00,178.23,179.45,178.23,179.35,12749.0,169.9831,171.1467,169.9831,171.0513,12749.0
2022-09-19 15:30:00,179.37,179.88,179.14,179.34,58781.0,171.0704,171.5568,170.851,171.0417,58781.0
2022-09-20 09:30:00,176.91,176.91,175.0,175.23,6606.0,168.7242,168.7242,166.9026,167.1219,6606.0
2022-09-20 10:00:00,175.33,176.03,175.2,175.33,8144.0,167.2173,167.8849,167.0933,167.2173,8144.0
2022-09-20 10:30:00,175.22,175.22,174.57,175.0,5905.0,167.1124,167.1124,166.4925,166.9026,5905.0
2022-09-20 11:00:00,175.15,175.32,174.51,174.82,6324.0,167.0456,167.2078,166.4352,166.7309,6324.0
2022-09-20 11:30:00,174.91,175.6,174.66,175.6,2854.0,166.8167,167.4748,166.5783,167.4748,2854.0
2022-09-20 12:00:00,175.72,176.08,175.33,175.33,3460.0,167.5892,167.9326,167.2173,167.2173,3460.0
2022-09-20 12:30:00,174.94,175.23,174.62,175.01,5302.0,166.8453,167.1219,166.5401,166.9121,5302.0
2022-09-20 13:00:00,175.01,175.14,174.51,174.52,3308.0,166.9121,167.0361,166.4352,166.4448,3308.0
2022-09-20 13:30:00,174.5,174.72,174.03,174.04,7702.0,166.4257,166.6355,165.9774,165.987,7702.0
2022-09-20 14:00:00,173.95,175.0,173.95,174.78,9647.0,165.9011,166.9026,165.9011,166.6927,9647.0
2022-09-20 14:30:00,174.64,175.31,174.22,175.18,6832.0,166.5592,167.1982,166.1587,167.0742,6832.0
2022-09-20 15:00:00,175.24,175.88,175.21,175.82,9169.0,167.1315,167.7418,167.1028,167.6846,9169.0
2022-09-20 15:30:00,175.7,176.42,175.5,175.83,27609.0,167.5702,168.2569,167.3794,167.6942,27609.0
2022-09-21 09:30:00,177.37,178.23,176.49,177.38,10085.0,169.1629,169.9831,168.3236,169.1724,10085.0
2022-09-21 10:00:00,177.42,178.09,176.91,177.91,7396.0,169.2106,169.8496,168.7242,169.6779,7396.0
2022-09-21 10:30:00,177.61,177.81,177.17,177.56,12603.0,169.3918,169.5825,168.9722,169.3441,12603.0
2022-09-21 11:00:00,177.6,177.6,176.82,177.12,5046.0,169.3823,169.3823,168.6383,168.9245,5046.0
2022-09-21 11:30:00,177.3,177.3,176.51,176.65,12741.0,169.0961,169.0961,168.3427,168.4762,12741.0
2022-09-21 12:00:00,176.69,177.36,176.5,177.06,8375.0,168.5144,169.1534,168.3332,168.8672,8375.0
2022-09-21 12:30:00,177.0,177.03,176.54,176.63,4224.0,168.81,168.8386,168.3713,168.4571,4224.0
2022-09-21 13:00:00,176.66,176.74,176.53,176.65,3324.0,168.4857,168.562,168.3618,168.4762,3324.0
2022-09-21 13:30:00,176.9,177.45,176.84,177.36,4752.0,168.7146,169.2392,168.6574,169.1534,4752.0
2022-09-21 14:00:00,177.53,177.54,174.38,174.84,18854.0,169.3155,169.325,166.3112,166.75,18854.0
2022-09-21 14:30:00,174.77,178.97,174.27,177.37,33087.0,166.6832,170.6889,166.2063,169.1629,33087.0
2022-09-21 15:00:00,176.96,177.41,174.64,174.64,9513.0,168.7719,169.201,166.5592,166.5592,9513.0
2022-09-21 15:30:00,174.52,175.04,172.91,172.93,41786.0,166.4448,166.9407,164.9093,164.9283,41786.0
2022-09-22 09:30:00,172.68,172.68,170.3,170.47,14073.0,164.6899,164.6899,162.42,162.5822,14073.0
2022-09-22 10:00:00,170.8,171.94,170.54,171.23,14069.0,162.8969,163.9841,162.6489,163.307,14069.0
2022-09-22 10:30:00,171.28,171.64,171.05,171.05,5307.0,163.3547,163.698,163.1353,163.1353,5307.0
2022-09-22 11:00:00,170.99,171.32,170.39,170.5,7312.0,163.0781,163.3928,162.5059,162.6108,7312.0
2022-09-22 11:30:00,170.49,170.63,169.85,169.86,12932.0,162.6012,162.7348,161.9909,162.0004,12932.0
2022-09-22 12:00:00,169.99,170.45,169.78,170.14,5572.0,162.1244,162.5631,161.9241,162.2674,5572.0
2022-09-22 12:30:00,169.87,170.04,169.52,169.75,7251.0,162.0099,162.1721,161.6761,161.8955,7251.0
2022-09-22 13:00:00,169.87,170.02,169.26,169.61,4698.0,162.0099,162.153,161.4282,161.762,4698.0
2022-09-22 13:30:00,169.83,170.64,169.53,170.45,13677.0,161.9718,162.7443,161.6857,162.5631,13677.0
2022-09-22 14:00:00,170.27,170.27,169.41,169.67,6903.0,162.3914,162.3914,161.5712,161.8192,6903.0
2022-09-22 14:30:00,169.5,170.02,169.33,170.01,8482.0,161.657,162.153,161.4949,162.1435,8482.0
2022-09-22 15:00:00,170.07,170.67,169.82,170.03,19754.0,162.2007,162.7729,161.9622,162.1625,19754.0
2022-09-22 15:30:00,170.06,170.29,168.86,168.95,44565.0,162.1911,162.4105,161.0467,161.1325,44565.0
2022-09-23 09:30:00,167.03,168.65,167.03,167.48,12164.0,159.3013,160.8464,159.3013,159.7305,12164.0
2022-09-23 10:00:00,167.59,167.59,166.26,166.79,13480.0,159.8354,159.8354,158.567,159.0724,13480.0
2022-09-23 10:30:00,166.7,166.71,165.92,166.39,14831.0,158.9866,158.9961,158.2427,158.691,14831.0
2022-09-23 11:00:00,166.24,167.16,165.99,166.85,17589.0,158.5479,159.4253,158.3095,159.1297,17589.0
2022-09-23 11:30:00,166.85,167.23,165.41,165.43,53049.0,159.1297,159.4921,157.7563,157.7754,53049.0
2022-09-23 12:00:00,165.45,165.69,164.57,164.59,23066.0,157.7944,158.0233,156.9552,156.9742,23066.0
2022-09-23 12:30:00,164.59,164.93,164.13,164.93,21818.0,156.9742,157.2985,156.5355,157.2985,21818.0
2022-09-23 13:00:00,164.98,165.35,164.43,164.51,11718.0,157.3462,157.6991,156.8216,156.8979,11718.0
2022-09-23 13:30:00,164.25,164.68,164.12,164.61,11722.0,156.65,157.0601,156.526,156.9933,11722.0
2022-09-23 14:00:00,164.45,164.49,163.24,163.9,8660.0,156.8407,156.8789,155.6867,156.3162,8660.0
2022-09-23 14:30:00,163.68,164.05,163.02,163.07,31171.0,156.1063,156.4592,155.4769,155.5246,31171.0
2022-09-23 15:00:00,163.17,165.13,163.16,164.79,28830.0,155.6199,157.4893,155.6104,157.165,28830.0
2022-09-23 15:30:00,164.8,165.65,164.75,165.57,92938.0,157.1745,157.9852,157.1268,157.9089,92938.0
2022-09-26 09:30:00,165.29,165.77,164.39,165.27,11743.0,157.6419,158.0996,156.7835,157.6228,11743.0
2022-09-26 10:00:00,165.1,166.3,164.2,166.3,10429.0,157.4606,158.6051,156.6023,158.6051,10429.0
2022-09-26 10:30:00,166.22,166.23,165.24,165.5,14952.0,158.5288,158.5384,157.5942,157.8421,14952.0
2022-09-26 11:00:00,165.3,165.56,164.12,164.12,10181.0,157.6514,157.8994,156.526,156.526,10181.0
2022-09-26 11:30:00,164.13,165.14,164.13,164.82,7326.0,156.5355,157.4988,156.5355,157.1936,7326.0
2022-09-26 12:00:00,164.74,164.74,163.76,163.86,4408.0,157.1173,157.1173,156.1826,156.278,4408.0
2022-09-26 12:30:00,163.82,164.31,163.45,164.31,4453.0,156.2399,156.7072,155.887,156.7072,4453.0
2022-09-26 13:00:00,164.15,164.31,162.59,162.77,10471.0,156.5546,156.7072,155.0668,155.2385,10471.0
2022-09-26 13:30:00,162.9,163.34,162.67,162.68,5399.0,155.3624,155.7821,155.1431,155.1526,5399.0
2022-09-26 14:00:00,162.72,163.64,162.72,162.88,10811.0,155.1908,156.0682,155.1908,155.3434,10811.0
2022-09-26 14:30:00,162.79,163.51,162.52,163.37,31672.0,155.2575,155.9442,155.0,155.8107,31672.0
2022-09-26 15:00:00,163.53,163.93,163.35,163.71,8304.0,155.9633,156.3448,155.7916,156.135,8304.0
2022-09-26 15:30:00,163.66,164.97,163.45,163.71,43012.0,156.0873,157.3367,155.887,156.135,43012.0
2022-09-27 09:30:00,165.94,167.3,164.86,165.92,31720.0,158.2618,159.5588,157.2317,158.2427,31720.0
2022-09-27 10:00:00,165.53,165.54,163.61,164.62,7392.0,157.8707,157.8803,156.0396,157.0029,7392.0
2022-09-27 10:30:00,164.63,165.31,164.24,165.31,12202.0,157.0124,157.6609,156.6404,157.6609,12202.0
2022-09-27 11:00:00,165.28,165.28,163.83,164.01,7416.0,157.6323,157.6323,156.2494,156.4211,7416.0
2022-09-27 11:30:00,164.28,164.51,163.32,163.32,6130.0,156.6786,156.8979,155.763,155.763,6130.0
2022-09-27 12:00:00,163.09,163.54,162.08,162.24,5139.0,155.5436,155.9728,154.5804,154.733,5139.0
2022-09-27 12:30:00,162.43,162.74,162.04,162.39,9604.0,154.9142,155.2098,154.5422,154.876,9604.0
2022-09-27 13:00:00,162.0,162.34,161.91,161.91,4904.0,154.5041,154.8284,154.4182,154.4182,4904.0
2022-09-27 13:30:00,161.87,162.19,161.39,161.52,6969.0,154.3801,154.6853,153.9223,154.0463,6969.0
2022-09-27 14:00:00,161.64,162.16,161.27,162.05,16639.0,154.1607,154.6567,153.8079,154.5518,16639.0
2022-09-27 14:30:00,162.13,163.62,161.9,162.91,16909.0,154.6281,156.0491,154.4087,155.372,16909.0
2022-09-27 15:00:00,162.67,163.22,162.63,163.21,5994.0,155.1431,155.6676,155.1049,155.6581,5994.0
2022-09-27 15:30:00,163.05,163.78,162.76,162.92,45135.0,155.5055,156.2017,155.2289,155.3815,45135.0
2022-09-28 09:30:00,164.24,164.65,162.15,164.31,40330.0,156.6404,157.0315,154.6471,156.7072,40330.0
2022-09-28 10:00:00,164.38,164.9,163.78,164.87,10818.0,156.774,157.2699,156.2017,157.2413,10818.0
2022-09-28 10:30:00,164.98,165.23,164.54,164.86,5136.0,157.3462,157.5846,156.9266,157.2317,5136.0
2022-09-28 11:00:00,164.65,165.89,164.53,165.8,9914.0,157.0315,158.2141,156.917,158.1283,9914.0
2022-09-28 11:30:00,165.42,166.15,164.83,165.85,6001.0,157.7658,158.4621,157.2031,158.1759,6001.0
2022-09-28 12:00:00,165.93,167.0,165.92,166.25,18286.0,158.2522,159.2727,158.2427,158.5574,18286.0
2022-09-28 12:30:00,166.36,166.69,166.02,166.49,12964.0,158.6623,158.9771,158.3381,158.7863,12964.0
2022-09-28 13:00:00,166.47,166.96,166.17,166.38,10338.0,158.7673,159.2346,158.4811,158.6814,10338.0
2022-09-28 13:30:00,166.29,166.72,165.73,166.06,28673.0,158.5956,159.0057,158.0615,158.3762,28673.0
2022-09-28 14:00:00,166.07,166.27,165.65,166.14,27463.0,158.3858,158.5765,157.9852,158.4525,27463.0
2022-09-28 14:30:00,166.08,166.27,165.51,166.06,18057.0,158.3953,158.5765,157.8517,158.3762,18057.0
2022-09-28 15:00:00,166.06,166.73,165.99,166.71,39444.0,158.3762,159.0152,158.3095,158.9961,39444.0
2022-09-28 15:30:00,166.81,167.44,166.53,166.6,47154.0,159.0915,159.6924,158.8245,158.8912,47154.0
2022-09-29 09:30:00,164.49,164.49,162.25,162.9,7400.0,156.8789,156.8789,154.7425,155.3624,7400.0
2022-09-29 10:00:00,162.73,162.73,161.43,162.5,16537.0,155.2003,155.2003,153.9605,154.9809,16537.0
2022-09-29 10:30:00,162.23,163.65,161.99,163.41,13667.0,154.7234,156.0777,154.4945,155.8488,13667.0
2022-09-29 11:00:00,163.32,164.28,163.23,163.66,8120.0,155.763,156.6786,155.6772,156.0873,8120.0
2022-09-29 11:30:00,163.72,164.39,163.4,163.93,13513.0,156.1445,156.7835,155.8393,156.3448,13513.0
2022-09-29 12:00:00,163.81,164.05,163.36,163.68,5335.0,156.2303,156.4592,155.8012,156.1063,5335.0
2022-09-29 12:30:00,163.88,164.09,163.34,163.43,21426.0,156.2971,156.4974,155.7821,155.8679,21426.0
2022-09-29 13:00:00,163.35,163.61,163.04,163.11,5503.0,155.7916,156.0396,155.496,155.5627,5503.0
2022-09-29 13:30:00,163.05,163.32,162.68,162.68,8247.0,155.5055,155.763,155.1526,155.1526,8247.0
2022-09-29 14:00:00,162.63,163.31,162.51,163.23,6931.0,155.1049,155.7535,154.9905,155.6772,6931.0
2022-09-29 14:30:00,163.15,163.64,163.0,163.03,8080.0,155.6009,156.0682,155.4578,155.4864,8080.0
2022-09-29 15:00:00,162.98,163.67,162.98,163.44,11781.0,155.4387,156.0968,155.4387,155.8775,11781.0
2022-09-29 15:30:00,163.42,164.26,163.41,163.7,50943.0,155.8584,156.6595,155.8488,156.1254,50943.0
2022-09-30 09:30:00,164.02,165.08,162.57,164.53,20574.0,156.4306,157.4416,155.0477,156.917,20574.0
2022-09-30 10:00:00,164.7,165.39,164.07,164.7,13495.0,157.0792,157.7372,156.4783,157.0792,13495.0
2022-09-30 10:30:00,165.11,165.9,164.96,164.98,7571.0,157.4702,158.2236,157.3271,157.3462,7571.0
2022-09-30 11:00:00,164.94,165.68,164.79,165.3,7317.0,157.308,158.0138,157.165,157.6514,7317.0
2022-09-30 11:30:00,165.3,165.57,164.45,164.5,22983.0,157.6514,157.9089,156.8407,156.8884,22983.0
2022-09-30 12:00:00,164.58,164.64,163.74,163.83,5919.0,156.9647,157.0219,156.1636,156.2494,5919.0
2022-09-30 12:30:00,163.83,164.5,163.83,164.23,6730.0,156.2494,156.8884,156.2494,156.6309,6730.0
2022-09-30 13:00:00,164.15,164.34,163.96,164.22,5292.0,156.5546,156.7358,156.3734,156.6214,5292.0
2022-09-30 13:30:00,164.24,164.24,163.46,163.56,6876.0,156.6404,156.6404,155.8965,155.9919,6876.0
2022-09-30 14:00:00,163.54,164.15,163.4,163.58,11772.0,155.9728,156.5546,155.8393,156.011,11772.0
2022-09-30 14:30:00,163.64,163.75,162.85,162.91,8244.0,156.0682,156.1731,155.3148,155.372,8244.0
2022-09-30 15:00:00,162.95,163.58,162.48,163.1,11464.0,155.4101,156.011,154.9619,155.5532,11464.0
2022-09-30 15:30:00,163.06,163.78,162.24,162.72,61965.0,155.515,156.2017,154.733,155.1908,61965.0
2022-10-03 09:30:00,164.23,165.93,163.35,165.32,23122.0,156.6309,158.2522,155.7916,157.6705,23122.0
2022-10-03 10:00:00,165.25,168.2,165.25,167.31,16359.0,157.6037,160.4172,157.6037,159.5684,16359.0
2022-10-03 10:30:00,167.09,167.38,166.74,167.07,13415.0,159.3586,159.6351,159.0248,159.3395,13415.0
2022-10-03 11:00:00,166.95,168.13,166.54,166.91,20514.0,159.225,160.3504,158.834,159.1869,20514.0
2022-10-03 11:30:00,166.96,167.34,166.58,166.9,10901.0,159.2346,159.597,158.8722,159.1774,10901.0
2022-10-03 12:00:00,166.91,167.52,166.57,166.73,7521.0,159.1869,159.7687,158.8626,159.0152,7521.0
2022-10-03 12:30:00,166.55,167.15,166.18,167.12,11427.0,158.8435,159.4158,158.4907,159.3872,11427.0
2022-10-03 13:00:00,167.19,168.0,167.04,167.93,10691.0,159.4539,160.2265,159.3109,160.1597,10691.0
2022-10-03 13:30:00,167.94,169.04,167.94,168.86,13887.0,160.1692,161.2183,160.1692,161.0467,13887.0
2022-10-03 14:00:00,168.85,169.21,168.64,168.84,20324.0,161.0371,161.3805,160.8368,161.0276,20324.0
2022-10-03 14:30:00,168.74,169.0,168.46,168.88,29861.0,160.9322,161.1802,160.6652,161.0657,29861.0
2022-10-03 15:00:00,169.0,169.14,168.24,168.94,17362.0,161.1802,161.3137,160.4554,161.123,17362.0
2022-10-03 15:30:00,168.9,169.01,167.69,168.1,68348.0,161.0848,161.1897,159.9308,160.3218,68348.0
2022-10-04 09:30:00,170.92,174.07,170.92,172.99,15154.0,163.0113,166.0156,163.0113,164.9856,15154.0
2022-10-04 10:00:00,173.55,173.92,172.93,173.85,21764.0,165.5197,165.8725,164.9283,165.8058,21764.0
2022-10-04 10:30:00,174.03,174.71,173.64,174.52,13687.0,165.9774,166.626,165.6055,166.4448,13687.0
2022-10-04 11:00:00,174.57,175.34,174.25,175.23,10255.0,166.4925,167.2268,166.1873,167.1219,10255.0
2022-10-04 11:30:00,175.33,175.36,174.57,174.93,6221.0,167.2173,167.2459,166.4925,166.8358,6221.0
2022-10-04 12:00:00,174.93,175.09,174.61,174.81,9471.0,166.8358,166.9884,166.5306,166.7214,9471.0
2022-10-04 12:30:00,174.91,175.12,174.17,174.55,17740.0,166.8167,167.017,166.111,166.4734,17740.0
2022-10-04 13:00:00,174.63,174.78,173.92,174.23,8488.0,166.5497,166.6927,165.8725,166.1682,8488.0
2022-10-04 13:30:00,174.35,174.95,174.25,174.33,17123.0,166.2826,166.8549,166.1873,166.2636,17123.0
2022-10-04 14:00:00,174.38,174.51,173.29,173.29,20805.0,166.3112,166.4352,165.2717,165.2717,20805.0
2022-10-04 14:30:00,173.32,174.17,173.32,174.03,15728.0,165.3003,166.111,165.3003,165.9774,15728.0
2022-10-04 15:00:00,174.06,174.14,173.06,173.65,30981.0,166.0061,166.0824,165.0523,165.615,30981.0
2022-10-04 15:30:00,173.59,174.13,173.38,173.76,63918.0,165.5578,166.0728,165.3575,165.7199,63918.0
2022-10-05 09:30:00,170.95,171.93,170.6,171.51,26435.0,163.04,163.9746,162.7062,163.574,26435.0
2022-10-05 10:00:00,171.34,171.34,170.07,170.42,9359.0,163.4119,163.4119,162.2007,162.5345,9359.0
2022-10-05 10:30:00,170.36,170.55,169.64,169.71,11411.0,162.4773,162.6585,161.7906,161.8573,11411.0
2022-10-05 11:00:00,169.7,170.27,169.39,169.9,8580.0,161.8478,162.3914,161.5521,162.0385,8580.0
2022-10-05 11:30:00,170.12,170.67,169.92,170.58,17543.0,162.2484,162.7729,162.0576,162.6871,17543.0
2022-10-05 12:00:00,170.46,171.3,170.13,171.19,7414.0,162.5726,163.3738,162.2579,163.2689,7414.0
2022-10-05 12:30:00,171.13,171.73,170.9,171.47,5009.0,163.2116,163.7839,162.9923,163.5359,5009.0
2022-10-05 13:00:00,171.45,172.49,171.45,172.19,11613.0,163.5168,164.5087,163.5168,164.2226,11613.0
2022-10-05 13:30:00,172.19,172.38,171.69,172.16,21491.0,164.2226,164.4038,163.7457,164.194,21491.0
2022-10-05 14:00:00,172.06,172.53,171.85,172.13,11593.0,164.0986,164.5468,163.8983,164.1654,11593.0
2022-10-05 14:30:00,172.22,172.42,171.89,172.41,17697.0,164.2512,164.4419,163.9365,164.4324,17697.0
2022-10-05 15:00:00,172.75,173.18,172.27,172.74,12949.0,164.7567,165.1668,164.2989,164.7471,12949.0
2022-10-05 15:30:00,172.7,172.81,171.56,171.8,43688.0,164.709,164.8139,163.6217,163.8506,43688.0
2022-10-06 09:30:00,171.52,172.44,171.42,171.42,6587.0,163.5836,164.461,163.4882,163.4882,6587.0
2022-10-06 10:00:00,171.55,171.55,169.44,169.44,7191.0,163.6122,163.6122,161.5998,161.5998,7191.0
2022-10-06 10:30:00,169.39,170.91,168.99,170.91,8922.0,161.5521,163.0018,161.1706,163.0018,8922.0
2022-10-06 11:00:00,170.9,171.29,170.42,171.29,8375.0,162.9923,163.3642,162.5345,163.3642,8375.0
2022-10-06 11:30:00,171.22,171.42,170.55,170.63,20168.0,163.2975,163.4882,162.6585,162.7348,20168.0
2022-10-06 12:00:00,170.49,171.1,170.04,171.09,16565.0,162.6012,163.183,162.1721,163.1735,16565.0
2022-10-06 12:30:00,171.24,171.62,171.05,171.33,5478.0,163.3165,163.679,163.1353,163.4024,5478.0
2022-10-06 13:00:00,171.35,171.49,170.94,171.12,1505.0,163.4214,163.555,163.0304,163.2021,1505.0
2022-10-06 13:30:00,171.11,171.11,170.73,171.01,2027.0,163.1926,163.1926,162.8301,163.0972,2027.0
2022-10-06 14:00:00,170.79,170.79,170.25,170.4,4099.0,162.8874,162.8874,162.3723,162.5154,4099.0
2022-10-06 14:30:00,170.42,170.49,169.79,170.14,4152.0,162.5345,162.6012,161.9336,162.2674,4152.0
2022-10-06 15:00:00,170.08,170.29,169.64,170.29,5373.0,162.2102,162.4105,161.7906,162.4105,5373.0
2022-10-06 15:30:00,170.47,170.47,169.92,170.06,24967.0,162.5822,162.5822,162.0576,162.1911,24967.0
2022-10-07 09:30:00,168.14,168.86,165.52,165.67,4541.0,160.36,161.0467,157.8612,158.0043,4541.0
2022-10-07 10:00:00,165.37,166.33,164.81,165.95,7007.0,157.7181,158.6337,157.1841,158.2713,7007.0
2022-10-07 10:30:00,165.94,166.79,165.9,166.29,11595.0,158.2618,159.0724,158.2236,158.5956,11595.0
2022-10-07 11:00:00,166.4,166.64,165.38,165.48,15434.0,158.7005,158.9294,157.7277,157.8231,15434.0
2022-10-07 11:30:00,165.83,165.9,165.31,165.9,6473.0,158.1569,158.2236,157.6609,158.2236,6473.0
2022-10-07 12:00:00,165.74,166.0,165.57,165.57,2233.0,158.071,158.319,157.9089,157.9089,2233.0
2022-10-07 12:30:00,165.4,165.53,165.08,165.26,2745.0,157.7468,157.8707,157.4416,157.6132,2745.0
2022-10-07 13:00:00,165.2,165.71,165.12,165.4,2758.0,157.556,158.0424,157.4797,157.7468,2758.0
2022-10-07 13:30:00,165.23,165.41,164.98,165.08,3435.0,157.5846,157.7563,157.3462,157.4416,3435.0
2022-10-07 14:00:00,165.03,165.2,164.81,164.81,5012.0,157.3939,157.556,157.1841,157.1841,5012.0
2022-10-07 14:30:00,164.86,164.98,164.64,164.87,6265.0,157.2317,157.3462,157.0219,157.2413,6265.0
2022-10-07 15:00:00,165.02,165.2,164.42,164.54,7023.0,157.3843,157.556,156.8121,156.9266,7023.0
2022-10-07 15:30:00,164.48,165.7,164.39,165.64,42110.0,156.8693,158.0329,156.7835,157.9757,42110.0
2022-10-10 09:30:00,166.95,167.02,165.43,166.38,8483.0,159.225,159.2918,157.7754,158.6814,8483.0
2022-10-10 10:00:00,165.92,167.12,165.8,166.99,7271.0,158.2427,159.3872,158.1283,159.2632,7271.0
2022-10-10 10:30:00,166.85,167.34,165.56,165.68,6439.0,159.1297,159.597,157.8994,158.0138,6439.0
2022-10-10 11:00:00,165.92,166.31,165.47,165.94,8546.0,158.2427,158.6147,157.8135,158.2618,8546.0
2022-10-10 11:30:00,165.82,166.16,165.5,165.89,4595.0,158.1473,158.4716,157.8421,158.2141,4595.0
2022-10-10 12:00:00,165.75,165.91,164.64,164.65,5859.0,158.0806,158.2332,157.0219,157.0315,5859.0
2022-10-10 12:30:00,164.68,164.72,164.07,164.15,5889.0,157.0601,157.0982,156.4783,156.5546,5889.0
2022-10-10 13:00:00,164.18,164.37,163.79,164.28,11497.0,156.5832,156.7644,156.2113,156.6786,11497.0
2022-10-10 13:30:00,164.32,165.24,164.29,164.77,10688.0,156.7167,157.5942,156.6881,157.1459,10688.0
2022-10-10 14:00:00,164.78,164.84,164.41,164.54,11275.0,157.1554,157.2127,156.8026,156.9266,11275.0
2022-10-10 14:30:00,164.53,165.06,164.53,164.78,10414.0,156.917,157.4225,156.917,157.1554,10414.0
2022-10-10 15:00:00,164.85,166.18,164.65,165.54,13134.0,157.2222,158.4907,157.0315,157.8803,13134.0
2022-10-10 15:30:00,165.53,166.05,165.3,165.35,44855.0,157.8707,158.3667,157.6514,157.6991,44855.0
2022-10-11 09:30:00,164.35,165.37,164.27,165.2,21222.0,156.7453,157.7181,156.669,157.556,21222.0
2022-10-11 10:00:00,165.09,166.38,164.74,166.03,17251.0,157.4511,158.6814,157.1173,158.3476,17251.0
2022-10-11 10:30:00,166.17,167.03,165.86,166.79,30073.0,158.4811,159.3013,158.1855,159.0724,30073.0
2022-10-11 11:00:00,166.78,167.94,166.7,167.78,20585.0,159.0629,160.1692,158.9866,160.0166,20585.0
2022-10-11 11:30:00,167.75,168.48,167.6,167.96,8350.0,159.988,160.6842,159.845,160.1883,8350.0
2022-10-11 12:00:00,167.96,168.34,167.45,167.99,6265.0,160.1883,160.5507,159.7019,160.2169,6265.0
2022-10-11 12:30:00,168.29,168.34,167.98,168.13,9405.0,160.503,160.5507,160.2074,160.3504,9405.0
2022-10-11 13:00:00,168.3,168.3,167.47,167.59,7694.0,160.5126,160.5126,159.721,159.8354,7694.0
2022-10-11 13:30:00,167.66,167.88,167.41,167.77,8075.0,159.9022,160.112,159.6638,160.0071,8075.0
2022-10-11 14:00:00,167.77,167.9,167.45,167.78,11069.0,160.0071,160.1311,159.7019,160.0166,11069.0
2022-10-11 14:30:00,167.81,168.14,166.03,166.09,10584.0,160.0452,160.36,158.3476,158.4048,10584.0
2022-10-11 15:00:00,165.77,166.05,165.26,165.97,13697.0,158.0996,158.3667,157.6132,158.2904,13697.0
2022-10-11 15:30:00,166.01,167.02,165.74,166.36,66872.0,158.3285,159.2918,158.071,158.6623,66872.0
2022-10-12 09:30:00,166.83,168.15,164.97,165.2,8924.0,159.1106,160.3695,157.3367,157.556,8924.0
2022-10-12 10:00:00,165.46,165.96,165.16,165.25,7540.0,157.804,158.2808,157.5179,157.6037,7540.0
2022-10-12 10:30:00,165.4,165.81,164.83,165.07,5785.0,157.7468,158.1378,157.2031,157.432,5785.0
2022-10-12 11:00:00,164.84,165.65,164.8,164.8,8476.0,157.2127,157.9852,157.1745,157.1745,8476.0
2022-10-12 11:30:00,165.2,165.2,164.5,164.94,4881.0,157.556,157.556,156.8884,157.308,4881.0
2022-10-12 12:00:00,165.03,165.11,164.24,164.36,3300.0,157.3939,157.4702,156.6404,156.7549,3300.0
2022-10-12 12:30:00,164.3,164.53,164.19,164.43,1700.0,156.6977,156.917,156.5927,156.8216,1700.0
2022-10-12 13:00:00,164.54,164.54,164.08,164.32,5069.0,156.9266,156.9266,156.4878,156.7167,5069.0
2022-10-12 13:30:00,164.24,164.5,164.09,164.38,4409.0,156.6404,156.8884,156.4974,156.774,4409.0
2022-10-12 14:00:00,164.43,165.17,164.28,165.17,4809.0,156.8216,157.5274,156.6786,157.5274,4809.0
2022-10-12 14:30:00,165.09,165.23,164.39,164.53,5498.0,157.4511,157.5846,156.7835,156.917,5498.0
2022-10-12 15:00:00,164.49,164.63,164.31,164.31,5093.0,156.8789,157.0124,156.7072,156.7072,5093.0
2022-10-12 15:30:00,164.29,164.41,163.39,163.44,32711.0,156.6881,156.8026,155.8298,155.8775,32711.0
2022-10-13 09:30:00,159.09,160.23,157.28,159.89,21342.0,151.7287,152.816,150.0025,152.4917,21342.0
2022-10-13 10:00:00,160.33,160.98,160.01,160.25,30493.0,152.9114,153.5313,152.6062,152.8351,30493.0
2022-10-13 10:30:00,160.41,161.61,160.16,161.28,9708.0,152.9877,154.1321,152.7492,153.8174,9708.0
2022-10-13 11:00:00,161.31,164.63,161.31,164.27,12271.0,153.846,157.0124,153.846,156.669,12271.0
2022-10-13 11:30:00,164.13,166.24,163.97,165.19,11103.0,156.5355,158.5479,156.3829,157.5465,11103.0
2022-10-13 12:00:00,165.39,165.69,164.12,164.42,7446.0,157.7372,158.0233,156.526,156.8121,7446.0
2022-10-13 12:30:00,164.31,165.38,164.31,165.0,9004.0,156.7072,157.7277,156.7072,157.3653,9004.0
2022-10-13 13:00:00,165.25,165.58,164.84,165.33,10053.0,157.6037,157.9184,157.2127,157.68,10053.0
2022-10-13 13:30:00,165.3,165.99,165.11,165.99,11929.0,157.6514,158.3095,157.4702,158.3095,11929.0
2022-10-13 14:00:00,165.84,166.13,165.48,165.53,7001.0,158.1664,158.443,157.8231,157.8707,7001.0
2022-10-13 14:30:00,165.63,167.12,165.63,167.12,9928.0,157.9661,159.3872,157.9661,159.3872,9928.0
2022-10-13 15:00:00,167.03,167.53,166.54,166.67,11257.0,159.3013,159.7782,158.834,158.958,11257.0
2022-10-13 15:30:00,166.77,167.04,166.14,166.4,58152.0,159.0534,159.3109,158.4525,158.7005,58152.0
2022-10-14 09:30:00,167.75,169.2,167.73,168.84,113121.0,159.988,161.3709,159.9689,161.0276,113121.0
2022-10-14 10:00:00,168.43,169.12,167.08,167.95,314502.0,160.6366,161.2946,159.349,160.1788,314502.0
2022-10-14 10:30:00,167.81,168.93,166.82,167.65,13327.0,160.0452,161.1134,159.1011,159.8927,13327.0
2022-10-14 11:00:00,167.71,168.38,167.09,168.06,14098.0,159.9499,160.5889,159.3586,160.2837,14098.0
2022-10-14 11:30:00,167.91,167.95,166.18,166.45,10316.0,160.1406,160.1788,158.4907,158.7482,10316.0
2022-10-14 12:00:00,166.4,166.73,165.71,166.35,11953.0,158.7005,159.0152,158.0424,158.6528,11953.0
2022-10-14 12:30:00,166.33,166.89,166.18,166.55,11463.0,158.6337,159.1678,158.4907,158.8435,11463.0
2022-10-14 13:00:00,166.72,166.83,165.83,166.29,7270.0,159.0057,159.1106,158.1569,158.5956,7270.0
2022-10-14 13:30:00,166.29,166.58,166.0,166.58,4477.0,158.5956,158.8722,158.319,158.8722,4477.0
2022-10-14 14:00:00,166.62,166.62,165.72,165.76,5734.0,158.9103,158.9103,158.052,158.0901,5734.0
2022-10-14 14:30:00,165.92,166.37,165.68,166.37,9797.0,158.2427,158.6719,158.0138,158.6719,9797.0
2022-10-14 15:00:00,166.36,166.95,166.23,166.93,17566.0,158.6623,159.225,158.5384,159.206,17566.0
2022-10-14 15:30:00,166.84,167.17,166.32,166.55,58447.0,159.1201,159.4349,158.6242,158.8435,58447.0
2022-10-17 09:30:00,169.3,170.64,168.91,169.72,12605.0,161.4663,162.7443,161.0943,161.8669,12605.0
2022-10-17 10:00:00,169.91,170.32,169.09,169.26,7049.0,162.0481,162.4391,161.266,161.4282,7049.0
2022-10-17 10:30:00,169.19,169.98,168.72,169.93,30407.0,161.3614,162.1148,160.9131,162.0672,30407.0
2022-10-17 11:00:00,169.99,170.23,168.97,169.65,36915.0,162.1244,162.3533,161.1516,161.8001,36915.0
2022-10-17 11:30:00,169.56,169.92,169.19,169.26,6996.0,161.7143,162.0576,161.3614,161.4282,6996.0
2022-10-17 12:00:00,169.41,169.76,169.3,169.72,9795.0,161.5712,161.905,161.4663,161.8669,9795.0
2022-10-17 12:30:00,169.74,170.03,169.15,169.34,3608.0,161.8859,162.1625,161.3232,161.5045,3608.0
2022-10-17 13:00:00,169.21,169.29,168.77,169.15,6310.0,161.3805,161.4568,160.9608,161.3232,6310.0
2022-10-17 13:30:00,168.98,169.34,168.88,169.29,5645.0,161.1611,161.5045,161.0657,161.4568,5645.0
2022-10-17 14:00:00,169.22,169.29,168.52,168.61,4533.0,161.39,161.4568,160.7224,160.8082,4533.0
2022-10-17 14:30:00,168.65,169.13,168.62,168.91,5731.0,160.8464,161.3042,160.8178,161.0943,5731.0
2022-10-17 15:00:00,168.95,169.3,168.87,169.2,6719.0,161.1325,161.4663,161.0562,161.3709,6719.0
2022-10-17 15:30:00,169.19,169.72,169.07,169.43,32482.0,161.3614,161.8669,161.2469,161.5903,32482.0
2022-10-18 09:30:00,173.61,175.49,173.61,175.17,18375.0,165.5769,167.3699,165.5769,167.0647,18375.0
2022-10-18 10:00:00,174.86,175.54,174.64,175.16,53355.0,166.769,167.4176,166.5592,167.0552,53355.0
2022-10-18 10:30:00,175.0,175.13,174.63,174.88,24445.0,166.9026,167.0265,166.5497,166.7881,24445.0
2022-10-18 11:00:00,174.85,175.32,173.57,173.75,16305.0,166.7595,167.2078,165.5387,165.7104,16305.0
2022-10-18 11:30:00,173.58,173.58,172.94,172.94,4799.0,165.5483,165.5483,164.9379,164.9379,4799.0
2022-10-18 12:00:00,172.82,173.32,172.71,172.88,3733.0,164.8234,165.3003,164.7185,164.8807,3733.0
2022-10-18 12:30:00,172.88,173.42,172.78,173.39,3120.0,164.8807,165.3957,164.7853,165.3671,3120.0
2022-10-18 13:00:00,173.12,173.73,172.91,173.66,3512.0,165.1095,165.6913,164.9093,165.6246,3512.0
2022-10-18 13:30:00,173.67,174.36,173.66,174.21,4399.0,165.6341,166.2922,165.6246,166.1491,4399.0
2022-10-18 14:00:00,174.14,174.14,173.54,173.7,3641.0,166.0824,166.0824,165.5101,165.6627,3641.0
2022-10-18 14:30:00,173.77,173.87,172.26,172.59,8731.0,165.7295,165.8248,164.2893,164.6041,8731.0
2022-10-18 15:00:00,172.53,172.7,172.15,172.56,8599.0,164.5468,164.709,164.1844,164.5755,8599.0
2022-10-18 15:30:00,172.58,173.31,172.58,173.24,40677.0,164.5945,165.2908,164.5945,165.224,40677.0
2022-10-19 09:30:00,172.39,173.9,171.77,171.84,6315.0,164.4133,165.8535,163.822,163.8888,6315.0
2022-10-19 10:00:00,171.78,172.91,171.45,172.91,8227.0,163.8316,164.9093,163.5168,164.9093,8227.0
2022-10-19 10:30:00,172.82,172.98,172.31,172.71,8696.0,164.8234,164.976,164.337,164.7185,8696.0
2022-10-19 11:00:00,172.68,173.51,172.66,173.09,7891.0,164.6899,165.4815,164.6708,165.0809,7891.0
2022-10-19 11:30:00,173.01,173.77,172.91,173.47,3957.0,165.0046,165.7295,164.9093,165.4434,3957.0
2022-10-19 12:00:00,173.47,173.47,171.88,171.98,4036.0,165.4434,165.4434,163.9269,164.0223,4036.0
2022-10-19 12:30:00,172.14,172.3,171.32,171.37,4672.0,164.1749,164.3275,163.3928,163.4405,4672.0
2022-10-19 13:00:00,171.08,171.14,170.3,170.94,4413.0,163.1639,163.2212,162.42,163.0304,4413.0
2022-10-19 13:30:00,170.73,170.92,170.48,170.66,6859.0,162.8301,163.0113,162.5917,162.7634,6859.0
2022-10-19 14:00:00,170.61,170.98,170.61,170.81,8783.0,162.7157,163.0686,162.7157,162.9064,8783.0
2022-10-19 14:30:00,170.85,170.85,170.27,170.52,5673.0,162.9446,162.9446,162.3914,162.6299,5673.0
2022-10-19 15:00:00,170.5,171.01,170.43,170.87,7355.0,162.6108,163.0972,162.544,162.9637,7355.0
2022-10-19 15:30:00,170.87,171.47,170.78,171.24,13659.0,162.9637,163.5359,162.8778,163.3165,13659.0
2022-10-20 09:30:00,171.71,172.44,170.7,172.0,7827.0,163.7648,164.461,162.8015,164.0414,7827.0
2022-10-20 10:00:00,172.16,173.9,172.15,173.73,8159.0,164.194,165.8535,164.1844,165.6913,8159.0
2022-10-20 10:30:00,173.73,173.86,172.6,172.82,10201.0,165.6913,165.8153,164.6136,164.8234,10201.0
2022-10-20 11:00:00,172.86,173.02,171.71,171.74,6139.0,164.8616,165.0142,163.7648,163.7934,6139.0
2022-10-20 11:30:00,171.89,172.26,171.66,171.66,3815.0,163.9365,164.2893,163.7171,163.7171,3815.0
2022-10-20 12:00:00,171.64,171.64,169.87,169.88,4533.0,163.698,163.698,162.0099,162.0195,4533.0
2022-10-20 12:30:00,169.83,169.9,169.01,169.25,8033.0,161.9718,162.0385,161.1897,161.4186,8033.0
2022-10-20 13:00:00,169.37,169.37,168.52,169.03,2044.0,161.5331,161.5331,160.7224,161.2088,2044.0
2022-10-20 13:30:00,169.06,169.32,168.46,168.59,3816.0,161.2374,161.4854,160.6652,160.7892,3816.0
2022-10-20 14:00:00,168.46,168.59,168.12,168.59,5083.0,160.6652,160.7892,160.3409,160.7892,5083.0
2022-10-20 14:30:00,168.74,169.08,168.46,168.74,5508.0,160.9322,161.2565,160.6652,160.9322,5508.0
2022-10-20 15:00:00,168.81,169.14,168.15,168.26,3855.0,160.999,161.3137,160.3695,160.4744,3855.0
2022-10-20 15:30:00,168.27,169.29,168.24,168.74,31069.0,160.484,161.4568,160.4554,160.9322,31069.0
2022-10-21 09:30:00,169.02,170.34,168.56,170.34,42058.0,161.1993,162.4582,160.7605,162.4582,42058.0
2022-10-21 10:00:00,170.49,171.04,169.3,169.3,7696.0,162.6012,163.1258,161.4663,161.4663,7696.0
2022-10-21 10:30:00,169.28,170.09,168.76,169.38,15816.0,161.4472,162.2197,160.9513,161.5426,15816.0
2022-10-21 11:00:00,169.33,169.78,168.8,169.62,21351.0,161.4949,161.9241,160.9894,161.7715,21351.0
2022-10-21 11:30:00,169.87,170.83,169.67,170.82,11268.0,162.0099,162.9255,161.8192,162.916,11268.0
2022-10-21 12:00:00,170.86,171.28,169.74,169.92,6339.0,162.9541,163.3547,161.8859,162.0576,6339.0
2022-10-21 12:30:00,169.87,170.95,169.61,170.27,12635.0,162.0099,163.04,161.762,162.3914,12635.0
2022-10-21 13:00:00,170.19,170.68,169.63,169.91,14792.0,162.3151,162.7824,161.781,162.0481,14792.0
2022-10-21 13:30:00,170.01,171.04,169.96,170.96,15759.0,162.1435,163.1258,162.0958,163.0495,15759.0
2022-10-21 14:00:00,170.94,171.47,170.7,170.88,13576.0,163.0304,163.5359,162.8015,162.9732,13576.0
2022-10-21 14:30:00,170.99,171.05,170.09,170.62,18745.0,163.0781,163.1353,162.2197,162.7252,18745.0
2022-10-21 15:00:00,170.55,171.26,170.5,171.22,18013.0,162.6585,163.3356,162.6108,163.2975,18013.0
2022-10-21 15:30:00,171.27,171.56,170.83,170.9,48754.0,163.3451,163.6217,162.9255,162.9923,48754.0
2022-10-24 09:30:00,172.38,172.38,170.77,171.52,12608.0,164.4038,164.4038,162.8683,163.5836,12608.0
2022-10-24 10:00:00,171.7,171.78,170.07,170.65,30038.0,163.7553,163.8316,162.2007,162.7538,30038.0
2022-10-24 10:30:00,170.5,172.16,170.5,172.16,14198.0,162.6108,164.194,162.6108,164.194,14198.0
2022-10-24 11:00:00,171.9,172.18,171.07,171.59,41035.0,163.946,164.213,163.1544,163.6503,41035.0
2022-10-24 11:30:00,171.78,172.77,171.48,172.62,19799.0,163.8316,164.7757,163.5454,164.6327,19799.0
2022-10-24 12:00:00,172.58,172.58,171.89,172.43,16471.0,164.5945,164.5945,163.9365,164.4515,16471.0
2022-10-24 12:30:00,172.4,173.2,172.0,172.55,13450.0,164.4229,165.1858,164.0414,164.5659,13450.0
2022-10-24 13:00:00,172.41,172.47,171.79,171.88,6675.0,164.4324,164.4896,163.8411,163.9269,6675.0
2022-10-24 13:30:00,171.93,172.66,171.75,172.54,9218.0,163.9746,164.6708,163.8029,164.5564,9218.0
2022-10-24 14:00:00,172.61,172.87,172.41,172.78,7110.0,164.6231,164.8711,164.4324,164.7853,7110.0
2022-10-24 14:30:00,172.84,173.45,172.65,173.33,17575.0,164.8425,165.4243,164.6613,165.3098,17575.0
2022-10-24 15:00:00,173.44,174.18,173.43,173.94,18995.0,165.4147,166.1205,165.4052,165.8916,18995.0
2022-10-24 15:30:00,173.96,174.01,173.24,173.74,94224.0,165.9107,165.9584,165.224,165.7009,94224.0
2022-10-25 09:30:00,173.0,175.44,171.77,173.46,40954.0,164.9951,167.3222,163.822,165.4338,40954.0
2022-10-25 10:00:00,173.76,174.48,172.49,174.48,35058.0,165.7199,166.4066,164.5087,166.4066,35058.0
2022-10-25 10:30:00,174.9,175.77,174.87,175.49,35650.0,166.8072,167.6369,166.7786,167.3699,35650.0
2022-10-25 11:00:00,175.4,176.46,174.88,176.36,13939.0,167.2841,168.295,166.7881,168.1996,13939.0
2022-10-25 11:30:00,176.44,177.2,176.3,177.0,16409.0,168.2759,169.0008,168.1424,168.81,16409.0
2022-10-25 12:00:00,177.11,177.57,176.94,177.27,10464.0,168.9149,169.3536,168.7528,169.0675,10464.0
2022-10-25 12:30:00,177.19,177.34,176.93,177.08,10792.0,168.9912,169.1343,168.7433,168.8863,10792.0
2022-10-25 13:00:00,177.09,177.45,176.9,177.44,9438.0,168.8959,169.2392,168.7146,169.2297,9438.0
2022-10-25 13:30:00,177.36,177.49,175.66,175.67,34309.0,169.1534,169.2773,167.532,167.5416,34309.0
2022-10-25 14:00:00,175.94,176.86,175.94,176.67,13496.0,167.7991,168.6765,167.7991,168.4953,13496.0
2022-10-25 14:30:00,176.59,177.19,176.12,176.38,12041.0,168.419,168.9912,167.9707,168.2187,12041.0
2022-10-25 15:00:00,176.31,177.6,176.16,177.51,41916.0,168.1519,169.3823,168.0089,169.2964,41916.0
2022-10-25 15:30:00,177.48,177.74,176.62,177.14,61671.0,169.2678,169.5158,168.4476,168.9435,61671.0
2022-10-26 09:30:00,175.24,176.94,170.15,171.67,37294.0,167.1315,168.7528,162.277,163.7266,37294.0
2022-10-26 10:00:00,171.72,175.55,171.72,174.19,50052.0,163.7743,167.4271,163.7743,166.13,50052.0
2022-10-26 10:30:00,173.88,174.63,173.37,174.63,60667.0,165.8344,166.5497,165.348,166.5497,60667.0
2022-10-26 11:00:00,175.02,177.62,174.61,176.63,32086.0,166.9216,169.4013,166.5306,168.4571,32086.0
2022-10-26 11:30:00,176.56,176.73,175.9,176.73,39593.0,168.3904,168.5525,167.7609,168.5525,39593.0
2022-10-26 12:00:00,176.76,177.2,175.78,175.87,16479.0,168.5811,169.0008,167.6465,167.7323,16479.0
2022-10-26 12:30:00,175.84,176.03,174.67,174.97,27621.0,167.7037,167.8849,166.5878,166.8739,27621.0
2022-10-26 13:00:00,174.97,175.23,170.93,170.93,38211.0,166.8739,167.1219,163.0209,163.0209,38211.0
2022-10-26 13:30:00,170.83,171.01,169.46,169.47,35054.0,162.9255,163.0972,161.6189,161.6284,35054.0
2022-10-26 14:00:00,169.54,171.43,169.13,169.58,43962.0,161.6952,163.4977,161.3042,161.7333,43962.0
2022-10-26 14:30:00,169.59,169.71,167.47,167.59,40223.0,161.7429,161.8573,159.721,159.8354,40223.0
2022-10-26 15:00:00,167.46,167.46,163.13,164.86,170495.0,159.7114,159.7114,155.5818,157.2317,170495.0
2022-10-26 15:30:00,164.95,164.95,162.7,163.1,279141.0,157.3176,157.3176,155.1717,155.5532,279141.0
2022-10-27 09:30:00,162.37,169.03,162.37,168.2,141014.0,154.857,161.2088,154.857,160.4172,141014.0
2022-10-27 10:00:00,168.4,170.84,168.36,170.1,63611.0,160.6079,162.935,160.5698,162.2293,63611.0
2022-10-27 10:30:00,170.37,170.6,169.21,169.5,56598.0,162.4868,162.7062,161.3805,161.657,56598.0
2022-10-27 11:00:00,169.39,170.17,168.15,168.48,50313.0,161.5521,162.296,160.3695,160.6842,50313.0
2022-10-27 11:30:00,168.04,168.08,166.46,167.04,17985.0,160.2646,160.3028,158.7577,159.3109,17985.0
2022-10-27 12:00:00,167.22,167.84,166.55,166.63,18997.0,159.4825,160.0739,158.8435,158.9198,18997.0
2022-10-27 12:30:00,166.71,167.95,166.64,167.9,14792.0,158.9961,160.1788,158.9294,160.1311,14792.0
2022-10-27 13:00:00,167.83,168.54,167.63,168.28,32784.0,160.0643,160.7415,159.8736,160.4935,32784.0
2022-10-27 13:30:00,168.4,169.03,168.28,168.75,25626.0,160.6079,161.2088,160.4935,160.9418,25626.0
2022-10-27 14:00:00,168.81,168.82,168.36,168.58,59179.0,160.999,161.0085,160.5698,160.7796,59179.0
2022-10-27 14:30:00,168.55,168.96,168.45,168.52,41750.0,160.751,161.142,160.6556,160.7224,41750.0
2022-10-27 15:00:00,168.5,168.88,168.41,168.69,76023.0,160.7033,161.0657,160.6175,160.8845,76023.0
2022-10-27 15:30:00,168.67,168.93,167.95,168.43,128115.0,160.8655,161.1134,160.1788,160.6366,128115.0
2022-10-28 09:30:00,168.79,172.56,168.79,170.65,49068.0,160.9799,164.5755,160.9799,162.7538,49068.0
2022-10-28 10:00:00,171.06,171.2,167.17,168.9,11743.0,163.1449,163.2784,159.4349,161.0848,11743.0
2022-10-28 10:30:00,169.22,169.31,168.65,169.14,8929.0,161.39,161.4758,160.8464,161.3137,8929.0
2022-10-28 11:00:00,169.06,169.22,168.59,168.73,11282.0,161.2374,161.39,160.7892,160.9227,11282.0
2022-10-28 11:30:00,169.02,169.56,168.46,168.77,28206.0,161.1993,161.7143,160.6652,160.9608,28206.0
2022-10-28 12:00:00,168.75,169.73,168.48,169.59,6701.0,160.9418,161.8764,160.6842,161.7429,6701.0
2022-10-28 12:30:00,169.59,169.7,169.19,169.34,5188.0,161.7429,161.8478,161.3614,161.5045,5188.0
2022-10-28 13:00:00,169.45,170.02,169.45,169.54,6889.0,161.6094,162.153,161.6094,161.6952,6889.0
2022-10-28 13:30:00,169.54,169.91,169.16,169.16,8068.0,161.6952,162.0481,161.3328,161.3328,8068.0
2022-10-28 14:00:00,169.17,170.35,169.17,170.28,13148.0,161.3423,162.4677,161.3423,162.401,13148.0
2022-10-28 14:30:00,170.34,171.26,170.31,171.21,15890.0,162.4582,163.3356,162.4296,163.2879,15890.0
2022-10-28 15:00:00,171.21,171.35,170.14,170.59,11178.0,163.2879,163.4214,162.2674,162.6966,11178.0
2022-10-28 15:30:00,170.48,171.66,170.4,171.59,71189.0,162.5917,163.7171,162.5154,163.6503,71189.0
2022-10-31 09:30:00,171.64,172.91,170.89,171.36,13767.0,163.698,164.9093,162.9827,163.431,13767.0
2022-10-31 10:00:00,171.55,171.69,170.46,170.49,8765.0,163.6122,163.7457,162.5726,162.6012,8765.0
2022-10-31 10:30:00,170.46,171.19,170.31,170.46,9331.0,162.5726,163.2689,162.4296,162.5726,9331.0
2022-10-31 11:00:00,170.62,171.62,170.61,171.4,27476.0,162.7252,163.679,162.7157,163.4691,27476.0
2022-10-31 11:30:00,171.39,172.52,170.99,171.81,8113.0,163.4596,164.5373,163.0781,163.8602,8113.0
2022-10-31 12:00:00,171.88,172.56,171.5,171.54,16568.0,163.9269,164.5755,163.5645,163.6027,16568.0
2022-10-31 12:30:00,171.27,171.27,170.45,171.03,9778.0,163.3451,163.3451,162.5631,163.1163,9778.0
2022-10-31 13:00:00,171.11,171.38,170.78,171.09,19767.0,163.1926,163.4501,162.8778,163.1735,19767.0
2022-10-31 13:30:00,171.15,171.81,171.13,171.46,10475.0,163.2307,163.8602,163.2116,163.5264,10475.0
2022-10-31 14:00:00,171.44,171.76,170.5,170.5,8239.0,163.5073,163.8125,162.6108,162.6108,8239.0
2022-10-31 14:30:00,170.49,170.92,170.27,170.27,12837.0,162.6012,163.0113,162.3914,162.3914,12837.0
2022-10-31 15:00:00,170.11,170.23,169.9,170.09,12824.0,162.2388,162.3533,162.0385,162.2197,12824.0
2022-10-31 15:30:00,170.02,170.47,169.39,169.55,36649.0,162.153,162.5822,161.5521,161.7047,36649.0
2022-11-01 09:30:00,171.7,171.7,168.89,169.16,6576.0,163.7553,163.7553,161.0753,161.3328,6576.0
2022-11-01 10:00:00,169.03,169.31,167.54,169.12,11687.0,161.2088,161.4758,159.7877,161.2946,11687.0
2022-11-01 10:30:00,169.12,169.23,167.35,167.56,10724.0,161.2946,161.3995,159.6065,159.8068,10724.0
2022-11-01 11:00:00,167.53,167.74,166.83,167.19,14551.0,159.7782,159.9785,159.1106,159.4539,14551.0
2022-11-01 11:30:00,167.2,167.82,166.88,167.82,6384.0,159.4635,160.0548,159.1583,160.0548,6384.0
2022-11-01 12:00:00,167.77,168.01,167.26,167.32,5329.0,160.0071,160.236,159.5207,159.5779,5329.0
2022-11-01 12:30:00,167.3,167.96,167.19,167.96,10062.0,159.5588,160.1883,159.4539,160.1883,10062.0
2022-11-01 13:00:00,168.02,168.58,167.84,168.51,3889.0,160.2455,160.7796,160.0739,160.7129,3889.0
2022-11-01 13:30:00,168.63,169.21,168.57,169.15,5728.0,160.8273,161.3805,160.7701,161.3232,5728.0
2022-11-01 14:00:00,169.1,169.12,168.42,168.46,5408.0,161.2756,161.2946,160.627,160.6652,5408.0
2022-11-01 14:30:00,168.45,168.47,167.86,168.28,7420.0,160.6556,160.6747,160.0929,160.4935,7420.0
2022-11-01 15:00:00,168.23,168.63,168.17,168.42,10074.0,160.4458,160.8273,160.3886,160.627,10074.0
2022-11-01 15:30:00,168.43,168.9,168.21,168.8,34086.0,160.6366,161.0848,160.4267,160.9894,34086.0
2022-11-02 09:30:00,168.55,169.0,166.43,167.98,37276.0,160.751,161.1802,158.7291,160.2074,37276.0
2022-11-02 10:00:00,167.89,168.15,167.01,167.42,17408.0,160.1215,160.3695,159.2823,159.6733,17408.0
2022-11-02 10:30:00,167.47,168.77,167.25,168.7,8985.0,159.721,160.9608,159.5112,160.8941,8985.0
2022-11-02 11:00:00,168.69,169.19,168.51,168.51,8436.0,160.8845,161.3614,160.7129,160.7129,8436.0
2022-11-02 11:30:00,168.59,168.8,167.98,167.99,6106.0,160.7892,160.9894,160.2074,160.2169,6106.0
2022-11-02 12:00:00,167.91,168.02,167.55,167.82,3347.0,160.1406,160.2455,159.7973,160.0548,3347.0
2022-11-02 12:30:00,167.77,167.83,167.51,167.83,2653.0,160.0071,160.0643,159.7591,160.0643,2653.0
2022-11-02 13:00:00,167.77,168.87,167.77,168.87,10502.0,160.0071,161.0562,160.0071,161.0562,10502.0
2022-11-02 13:30:00,168.88,171.1,168.83,170.58,19043.0,161.0657,163.183,161.0181,162.6871,19043.0
2022-11-02 14:00:00,170.79,171.61,170.27,171.06,8971.0,162.8874,163.6694,162.3914,163.1449,8971.0
2022-11-02 14:30:00,171.41,171.41,167.63,168.38,20929.0,163.4787,163.4787,159.8736,160.5889,20929.0
2022-11-02 15:00:00,168.25,169.26,166.1,166.31,15485.0,160.4649,161.4282,158.4144,158.6147,15485.0
2022-11-02 15:30:00,166.36,166.8,164.91,165.42,73121.0,158.6623,159.082,157.2794,157.7658,73121.0
2022-11-03 09:30:00,164.28,164.83,163.05,163.44,13992.0,156.6786,157.2031,155.5055,155.8775,13992.0
2022-11-03 10:00:00,163.23,167.0,162.94,167.0,21227.0,155.6772,159.2727,155.4006,159.2727,21227.0
2022-11-03 10:30:00,167.11,167.6,166.04,167.59,18367.0,159.3776,159.845,158.3571,159.8354,18367.0
2022-11-03 11:00:00,167.49,167.63,166.67,166.91,8158.0,159.7401,159.8736,158.958,159.1869,8158.0
2022-11-03 11:30:00,166.88,167.86,166.69,167.39,8971.0,159.1583,160.0929,158.9771,159.6447,8971.0
2022-11-03 12:00:00,167.4,168.28,167.4,168.03,6356.0,159.6542,160.4935,159.6542,160.2551,6356.0
2022-11-03 12:30:00,168.09,169.41,167.89,169.32,12361.0,160.3123,161.5712,160.1215,161.4854,12361.0
2022-11-03 13:00:00,169.21,169.31,168.48,168.7,10946.0,161.3805,161.4758,160.6842,160.8941,10946.0
2022-11-03 13:30:00,168.71,168.72,168.21,168.23,7552.0,160.9036,160.9131,160.4267,160.4458,7552.0
2022-11-03 14:00:00,168.26,168.99,168.21,168.93,9294.0,160.4744,161.1706,160.4267,161.1134,9294.0
2022-11-03 14:30:00,168.89,169.21,168.85,169.2,5979.0,161.0753,161.3805,161.0371,161.3709,5979.0
2022-11-03 15:00:00,169.21,169.29,168.9,169.19,10354.0,161.3805,161.4568,161.0848,161.3614,10354.0
2022-11-03 15:30:00,169.17,169.32,167.46,167.55,57013.0,161.3423,161.4854,159.7114,159.7973,57013.0
2022-11-04 09:30:00,170.96,172.81,170.66,172.34,16678.0,163.0495,164.8139,162.7634,164.3656,16678.0
2022-11-04 10:00:00,172.55,174.85,172.18,174.81,37079.0,164.5659,166.7595,164.213,166.7214,37079.0
2022-11-04 10:30:00,174.67,175.86,174.5,175.27,25645.0,166.5878,167.7228,166.4257,167.1601,25645.0
2022-11-04 11:00:00,175.48,175.78,174.18,174.19,17511.0,167.3603,167.6465,166.1205,166.13,17511.0
2022-11-04 11:30:00,173.84,174.25,173.0,173.16,21552.0,165.7962,166.1873,164.9951,165.1477,21552.0
2022-11-04 12:00:00,173.16,173.53,172.49,172.75,19500.0,165.1477,165.5006,164.5087,164.7567,19500.0
2022-11-04 12:30:00,172.63,172.67,171.91,172.3,11490.0,164.6422,164.6804,163.9555,164.3275,11490.0
2022-11-04 13:00:00,172.18,172.43,170.99,171.02,8451.0,164.213,164.4515,163.0781,163.1067,8451.0
2022-11-04 13:30:00,171.0,171.73,170.95,171.15,17274.0,163.0876,163.7839,163.04,163.2307,17274.0
2022-11-04 14:00:00,171.22,172.25,171.05,172.24,10399.0,163.2975,164.2798,163.1353,164.2703,10399.0
2022-11-04 14:30:00,172.29,174.02,172.29,173.89,14497.0,164.318,165.9679,164.318,165.8439,14497.0
2022-11-04 15:00:00,173.96,174.65,173.72,174.31,21993.0,165.9107,166.5688,165.6818,166.2445,21993.0
2022-11-04 15:30:00,174.2,174.92,174.05,174.57,68991.0,166.1396,166.8263,165.9965,166.4925,68991.0
2022-11-07 09:30:00,175.7,176.36,173.96,174.07,8331.0,167.5702,168.1996,165.9107,166.0156,8331.0
2022-11-07 10:00:00,174.33,176.21,174.32,176.0,53802.0,166.2636,168.0566,166.254,167.8563,53802.0
2022-11-07 10:30:00,176.14,176.25,174.79,175.0,32204.0,167.9898,168.0947,166.7023,166.9026,32204.0
2022-11-07 11:00:00,175.24,175.32,174.79,175.21,6842.0,167.1315,167.2078,166.7023,167.1028,6842.0
2022-11-07 11:30:00,175.21,175.49,174.88,175.03,7171.0,167.1028,167.3699,166.7881,166.9312,7171.0
2022-11-07 12:00:00,174.93,175.6,174.89,175.59,7123.0,166.8358,167.4748,166.7976,167.4653,7123.0
2022-11-07 12:30:00,175.63,175.74,174.88,174.89,10826.0,167.5034,167.6083,166.7881,166.7976,10826.0
2022-11-07 13:00:00,175.12,175.4,174.87,175.07,2771.0,167.017,167.2841,166.7786,166.9693,2771.0
2022-11-07 13:30:00,174.96,175.15,174.71,175.15,6651.0,166.8644,167.0456,166.626,167.0456,6651.0
2022-11-07 14:00:00,175.18,175.47,174.96,175.43,7686.0,167.0742,167.3508,166.8644,167.3127,7686.0
2022-11-07 14:30:00,175.43,175.61,175.22,175.25,7062.0,167.3127,167.4843,167.1124,167.141,7062.0
2022-11-07 15:00:00,175.38,176.19,175.38,176.1,16577.0,167.265,168.0375,167.265,167.9517,16577.0
2022-11-07 15:30:00,176.06,176.66,175.96,176.13,75397.0,167.9135,168.4857,167.8181,167.9803,75397.0
2022-11-08 09:30:00,177.32,177.98,175.98,177.64,14235.0,169.1152,169.7447,167.8372,169.4204,14235.0
2022-11-08 10:00:00,177.94,179.76,177.22,178.77,38262.0,169.7065,171.4423,169.0198,170.4981,38262.0
2022-11-08 10:30:00,178.63,180.26,178.58,180.26,25710.0,170.3646,171.9192,170.3169,171.9192,25710.0
2022-11-08 11:00:00,180.45,181.0,180.01,180.02,30052.0,172.1004,172.6249,171.6807,171.6903,30052.0
2022-11-08 11:30:00,180.02,180.44,178.84,178.84,37483.0,171.6903,172.0908,170.5649,170.5649,37483.0
2022-11-08 12:00:00,179.15,179.25,177.82,178.3,59900.0,170.8605,170.9559,169.5921,170.0499,59900.0
2022-11-08 12:30:00,178.22,178.66,177.68,177.78,18558.0,169.9736,170.3932,169.4586,169.5539,18558.0
2022-11-08 13:00:00,177.85,178.13,175.59,175.77,26295.0,169.6207,169.8877,167.4653,167.6369,26295.0
2022-11-08 13:30:00,175.69,175.81,173.63,173.95,46396.0,167.5606,167.6751,165.5959,165.9011,46396.0
2022-11-08 14:00:00,174.12,175.04,174.12,174.64,30527.0,166.0633,166.9407,166.0633,166.5592,30527.0
2022-11-08 14:30:00,174.62,176.91,174.32,176.52,35672.0,166.5401,168.7242,166.254,168.3522,35672.0
2022-11-08 15:00:00,176.53,177.21,176.53,177.04,13720.0,168.3618,169.0103,168.3618,168.8482,13720.0
2022-11-08 15:30:00,177.12,177.73,175.92,176.09,56006.0,168.9245,169.5062,167.78,167.9421,56006.0
2022-11-09 09:30:00,174.56,175.3,173.13,174.75,39479.0,166.4829,167.1887,165.1191,166.6641,39479.0
2022-11-09 10:00:00,174.5,175.63,174.22,174.58,30323.0,166.4257,167.5034,166.1587,166.502,30323.0
2022-11-09 10:30:00,174.59,174.59,170.53,171.02,54332.0,166.5115,166.5115,162.6394,163.1067,54332.0
2022-11-09 11:00:00,171.06,171.87,170.52,170.79,37561.0,163.1449,163.9174,162.6299,162.8874,37561.0
2022-11-09 11:30:00,170.78,171.69,170.44,170.72,22333.0,162.8778,163.7457,162.5536,162.8206,22333.0
2022-11-09 12:00:00,170.87,170.98,169.51,169.78,22962.0,162.9637,163.0686,161.6666,161.9241,22962.0
2022-11-09 12:30:00,169.78,170.39,169.08,169.39,21936.0,161.9241,162.5059,161.2565,161.5521,21936.0
2022-11-09 13:00:00,169.39,169.39,167.45,167.92,43138.0,161.5521,161.5521,159.7019,160.1502,43138.0
2022-11-09 13:30:00,167.92,168.16,167.52,168.05,18693.0,160.1502,160.3791,159.7687,160.2741,18693.0
2022-11-09 14:00:00,168.0,169.25,167.87,169.16,35552.0,160.2265,161.4186,160.1025,161.3328,35552.0
2022-11-09 14:30:00,169.17,169.99,169.07,169.83,33198.0,161.3423,162.1244,161.2469,161.9718,33198.0
2022-11-09 15:00:00,169.84,171.27,169.83,171.24,61680.0,161.9813,163.3451,161.9718,163.3165,61680.0
2022-11-09 15:30:00,171.18,171.18,169.97,170.55,69285.0,163.2593,163.2593,162.1053,162.6585,69285.0
2022-11-10 09:30:00,177.29,179.68,176.57,178.88,31939.0,169.0866,171.366,168.3999,170.603,31939.0
2022-11-10 10:00:00,179.35,180.26,177.78,180.08,28126.0,171.0513,171.9192,169.5539,171.7475,28126.0
2022-11-10 10:30:00,180.14,181.2,179.55,181.2,25302.0,171.8047,172.8157,171.242,172.8157,25302.0
2022-11-10 11:00:00,181.15,181.75,180.83,181.65,17643.0,172.768,173.3402,172.4628,173.2449,17643.0
2022-11-10 11:30:00,181.58,181.77,180.28,180.47,17452.0,173.1781,173.3593,171.9382,172.1195,17452.0
2022-11-10 12:00:00,180.42,180.73,178.74,178.74,31864.0,172.0718,172.3674,170.4695,170.4695,31864.0
2022-11-10 12:30:00,178.76,178.87,178.0,178.09,20688.0,170.4886,170.5935,169.7637,169.8496,20688.0
2022-11-10 13:00:00,178.07,179.0,178.07,178.71,14829.0,169.8305,170.7175,169.8305,170.4409,14829.0
2022-11-10 13:30:00,178.84,179.53,178.4,179.51,23389.0,170.5649,171.223,170.1452,171.2039,23389.0
2022-11-10 14:00:00,179.54,180.0,179.45,179.87,18060.0,171.2325,171.6712,171.1467,171.5472,18060.0
2022-11-10 14:30:00,179.84,180.3,179.58,180.26,20449.0,171.5186,171.9573,171.2706,171.9192,20449.0
2022-11-10 15:00:00,180.25,181.45,180.0,181.41,28108.0,171.9096,173.0541,171.6712,173.016,28108.0
2022-11-10 15:30:00,181.4,182.96,181.33,182.78,99084.0,173.0064,174.4942,172.9397,174.3226,99084.0
2022-11-11 09:30:00,182.86,185.01,182.36,184.54,55265.0,174.3989,176.4494,173.922,176.0011,55265.0
2022-11-11 10:00:00,184.4,184.75,183.23,183.81,33806.0,175.8676,176.2014,174.7517,175.3049,33806.0
2022-11-11 10:30:00,183.5,183.5,181.22,181.22,24157.0,175.0093,175.0093,172.8348,172.8348,24157.0
2022-11-11 11:00:00,181.39,182.51,180.96,182.15,29300.0,172.9969,174.0651,172.5868,173.7217,29300.0
2022-11-11 11:30:00,182.15,182.93,181.74,182.64,25204.0,173.7217,174.4656,173.3307,174.189,25204.0
2022-11-11 12:00:00,182.43,183.09,182.32,182.89,21950.0,173.9888,174.6182,173.8839,174.4275,21950.0
2022-11-11 12:30:00,182.79,183.59,182.22,183.26,23821.0,174.3321,175.0951,173.7885,174.7804,23821.0
2022-11-11 13:00:00,183.34,183.76,183.17,183.39,8682.0,174.8567,175.2572,174.6945,174.9043,8682.0
2022-11-11 13:30:00,183.32,183.69,182.9,183.69,14236.0,174.8376,175.1905,174.437,175.1905,14236.0
2022-11-11 14:00:00,183.44,184.16,183.19,184.16,28599.0,174.952,175.6387,174.7136,175.6387,28599.0
2022-11-11 14:30:00,184.01,185.25,184.01,185.18,20029.0,175.4957,176.6783,175.4957,176.6115,20029.0
2022-11-11 15:00:00,185.2,185.3,184.15,184.86,36279.0,176.6306,176.726,175.6292,176.3063,36279.0
2022-11-11 15:30:00,184.76,185.04,183.57,183.89,84108.0,176.211,176.478,175.076,175.3812,84108.0
2022-11-14 09:30:00,182.82,183.88,182.4,183.14,21838.0,174.3607,175.3717,173.9602,174.6659,21838.0
2022-11-14 10:00:00,182.97,184.36,182.96,183.33,22516.0,174.5038,175.8295,174.4942,174.8471,22516.0
2022-11-14 10:30:00,183.46,184.22,183.2,184.11,15728.0,174.9711,175.6959,174.7231,175.591,15728.0
2022-11-14 11:00:00,184.17,184.22,183.41,183.98,8701.0,175.6483,175.6959,174.9234,175.467,8701.0
2022-11-14 11:30:00,184.16,185.04,183.98,185.0,26219.0,175.6387,176.478,175.467,176.4398,26219.0
2022-11-14 12:00:00,185.1,185.19,184.6,184.82,15724.0,176.5352,176.6211,176.0584,176.2682,15724.0
2022-11-14 12:30:00,184.94,185.1,184.62,184.62,8486.0,176.3826,176.5352,176.0774,176.0774,8486.0
2022-11-14 13:00:00,184.7,185.61,184.41,185.49,8525.0,176.1537,177.0216,175.8771,176.9072,8525.0
2022-11-14 13:30:00,185.5,185.8,185.04,185.04,12302.0,176.9167,177.2028,176.478,176.478,12302.0
2022-11-14 14:00:00,185.04,185.08,184.05,184.58,8920.0,176.478,176.5161,175.5338,176.0393,8920.0
2022-11-14 14:30:00,184.47,184.47,183.64,183.71,16201.0,175.9344,175.9344,175.1428,175.2095,16201.0
2022-11-14 15:00:00,183.67,183.79,182.35,182.4,13901.0,175.1714,175.2858,173.9125,173.9602,13901.0
2022-11-14 15:30:00,182.2,182.44,180.5,180.51,69956.0,173.7694,173.9983,172.1481,172.1576,69956.0
2022-11-15 09:30:00,183.75,186.09,182.97,184.64,12098.0,175.2477,177.4794,174.5038,176.0965,12098.0
2022-11-15 10:00:00,184.36,184.99,183.18,183.42,19540.0,175.8295,176.4303,174.7041,174.933,19540.0
2022-11-15 10:30:00,183.45,184.37,183.45,184.14,7540.0,174.9616,175.839,174.9616,175.6196,7540.0
2022-11-15 11:00:00,183.98,185.2,183.82,184.87,45142.0,175.467,176.6306,175.3144,176.3159,45142.0
2022-11-15 11:30:00,184.99,185.92,184.13,184.15,18856.0,176.4303,177.3173,175.6101,175.6292,18856.0
2022-11-15 12:00:00,184.49,184.68,184.08,184.25,5500.0,175.9534,176.1347,175.5624,175.7246,5500.0
2022-11-15 12:30:00,184.34,184.54,183.81,184.09,9162.0,175.8104,176.0011,175.3049,175.572,9162.0
2022-11-15 13:00:00,184.12,184.37,182.8,183.13,16920.0,175.6006,175.839,174.3416,174.6564,16920.0
2022-11-15 13:30:00,183.09,183.43,182.23,182.41,16574.0,174.6182,174.9425,173.798,173.9697,16574.0
2022-11-15 14:00:00,182.33,184.44,182.32,184.44,15197.0,173.8934,175.9058,173.8839,175.9058,15197.0
2022-11-15 14:30:00,184.47,185.05,184.01,184.84,12726.0,175.9344,176.4875,175.4957,176.2873,12726.0
2022-11-15 15:00:00,184.73,185.19,184.48,184.96,18576.0,176.1823,176.6211,175.9439,176.4017,18576.0
2022-11-15 15:30:00,185.01,185.7,184.47,185.36,88634.0,176.4494,177.1075,175.9344,176.7832,88634.0
2022-11-16 09:30:00,185.36,186.04,184.29,186.04,8489.0,176.7832,177.4317,175.7627,177.4317,8489.0
2022-11-16 10:00:00,186.03,186.66,185.05,185.62,9313.0,177.4222,178.023,176.4875,177.0312,9313.0
2022-11-16 10:30:00,185.54,186.02,185.07,185.18,9991.0,176.9549,177.4127,176.5066,176.6115,9991.0
2022-11-16 11:00:00,185.28,185.95,185.17,185.94,2364.0,176.7069,177.3459,176.602,177.3364,2364.0
2022-11-16 11:30:00,186.2,186.24,185.66,186.06,3507.0,177.5843,177.6225,177.0693,177.4508,3507.0
2022-11-16 12:00:00,186.04,186.06,185.5,185.83,3353.0,177.4317,177.4508,176.9167,177.2314,3353.0
2022-11-16 12:30:00,185.8,186.47,185.8,186.43,7114.0,177.2028,177.8418,177.2028,177.8037,7114.0
2022-11-16 13:00:00,186.39,186.93,186.22,186.81,6870.0,177.7655,178.2805,177.6034,178.1661,6870.0
2022-11-16 13:30:00,186.82,186.85,185.96,186.32,18482.0,178.1756,178.2042,177.3554,177.6988,18482.0
2022-11-16 14:00:00,186.32,186.53,185.97,185.97,24084.0,177.6988,177.8991,177.365,177.365,24084.0
2022-11-16 14:30:00,185.99,186.35,185.84,186.34,18981.0,177.384,177.7274,177.241,177.7178,18981.0
2022-11-16 15:00:00,186.44,186.44,185.55,186.43,39758.0,177.8132,177.8132,176.9644,177.8037,39758.0
2022-11-16 15:30:00,186.44,186.76,186.16,186.53,53738.0,177.8132,178.1184,177.5462,177.8991,53738.0
2022-11-17 09:30:00,185.5,186.94,184.43,185.65,77552.0,176.9167,178.2901,175.8962,177.0598,77552.0
2022-11-17 10:00:00,185.5,186.15,185.25,185.35,46377.0,176.9167,177.5366,176.6783,176.7737,46377.0
2022-11-17 10:30:00,185.41,185.55,185.08,185.45,26145.0,176.8309,176.9644,176.5161,176.869,26145.0
2022-11-17 11:00:00,185.42,185.82,185.0,185.05,65731.0,176.8404,177.2219,176.4398,176.4875,65731.0
2022-11-17 11:30:00,184.92,185.87,184.49,185.87,12660.0,176.3635,177.2696,175.9534,177.2696,12660.0
2022-11-17 12:00:00,185.83,185.93,185.5,185.93,7706.0,177.2314,177.3268,176.9167,177.3268,7706.0
2022-11-17 12:30:00,186.0,186.95,185.78,186.95,12733.0,177.3936,178.2996,177.1838,178.2996,12733.0
2022-11-17 13:00:00,186.84,186.84,186.17,186.17,7570.0,178.1947,178.1947,177.5557,177.5557,7570.0
2022-11-17 13:30:00,186.24,186.41,185.65,186.19,12581.0,177.6225,177.7846,177.0598,177.5748,12581.0
2022-11-17 14:00:00,186.19,186.23,185.65,185.98,12415.0,177.5748,177.6129,177.0598,177.3745,12415.0
2022-11-17 14:30:00,185.97,186.07,185.5,185.72,18954.0,177.365,177.4603,176.9167,177.1265,18954.0
2022-11-17 15:00:00,185.76,185.95,184.97,185.58,50632.0,177.1647,177.3459,176.4112,176.993,50632.0
2022-11-17 15:30:00,185.56,186.2,185.5,185.92,77476.0,176.9739,177.5843,176.9167,177.3173,77476.0
2022-11-18 09:30:00,188.46,188.46,187.2,187.9,22569.0,179.7397,179.7397,178.5381,179.2057,22569.0
2022-11-18 10:00:00,187.81,187.81,186.61,186.92,3861.0,179.1198,179.1198,177.9754,178.271,3861.0
2022-11-18 10:30:00,186.96,187.32,186.72,187.01,15108.0,178.3092,178.6525,178.0803,178.3568,15108.0
2022-11-18 11:00:00,187.06,187.11,186.46,186.95,10603.0,178.4045,178.4522,177.8323,178.2996,10603.0
2022-11-18 11:30:00,186.95,187.58,186.66,186.81,15163.0,178.2996,178.9005,178.023,178.1661,15163.0
2022-11-18 12:00:00,186.92,186.98,186.0,186.58,6695.0,178.271,178.3282,177.3936,177.9467,6695.0
2022-11-18 12:30:00,186.55,187.18,186.55,187.02,14113.0,177.9181,178.519,177.9181,178.3664,14113.0
2022-11-18 13:00:00,187.03,188.07,187.01,188.06,15874.0,178.3759,179.3678,178.3568,179.3583,15874.0
2022-11-18 13:30:00,188.07,189.01,188.01,188.91,46534.0,179.3678,180.2643,179.3106,180.1689,46534.0
2022-11-18 14:00:00,188.91,189.23,188.49,189.04,24892.0,180.1689,180.4741,179.7684,180.2929,24892.0
2022-11-18 14:30:00,189.15,189.25,188.53,188.53,25648.0,180.3978,180.4932,179.8065,179.8065,25648.0
2022-11-18 15:00:00,188.61,189.18,188.26,188.55,25370.0,179.8828,180.4264,179.549,179.8256,25370.0
2022-11-18 15:30:00,188.63,188.76,188.0,188.26,56642.0,179.9019,180.0259,179.301,179.549,56642.0
2022-11-21 09:30:00,187.27,188.0,186.39,187.93,14202.0,178.6048,179.301,177.7655,179.2343,14202.0
2022-11-21 10:00:00,188.11,188.31,186.94,187.14,5338.0,179.4059,179.5967,178.2901,178.4808,5338.0
2022-11-21 10:30:00,187.25,187.41,186.96,187.14,8853.0,178.5857,178.7383,178.3092,178.4808,8853.0
2022-11-21 11:00:00,187.14,187.4,186.98,187.16,10497.0,178.4808,178.7288,178.3282,178.4999,10497.0
2022-11-21 11:30:00,187.08,187.25,186.75,187.06,8827.0,178.4236,178.5857,178.1089,178.4045,8827.0
2022-11-21 12:00:00,187.19,187.96,187.09,187.88,5139.0,178.5285,179.2629,178.4331,179.1866,5139.0
2022-11-21 12:30:00,187.75,187.93,187.03,187.19,4975.0,179.0626,179.2343,178.3759,178.5285,4975.0
2022-11-21 13:00:00,187.23,188.18,187.23,187.84,7418.0,178.5667,179.4727,178.5667,179.1484,7418.0
2022-11-21 13:30:00,187.65,188.94,187.55,188.3,18415.0,178.9672,180.1975,178.8719,179.5872,18415.0
2022-11-21 14:00:00,188.37,188.77,188.1,188.24,9199.0,179.6539,180.0354,179.3964,179.5299,9199.0
2022-11-21 14:30:00,188.3,188.65,188.2,188.36,11382.0,179.5872,179.921,179.4918,179.6444,11382.0
2022-11-21 15:00:00,188.49,188.8,188.03,188.32,17148.0,179.7684,180.064,179.3296,179.6062,17148.0
2022-11-21 15:30:00,188.28,189.27,188.15,189.16,49821.0,179.5681,180.5123,179.4441,180.4074,49821.0
2022-11-22 09:30:00,190.0,190.66,188.89,188.93,19978.0,181.2085,181.838,180.1499,180.188,19978.0
2022-11-22 10:00:00,189.02,189.57,188.9,189.28,16442.0,180.2738,180.7984,180.1594,180.5218,16442.0
2022-11-22 10:30:00,189.35,189.67,188.6,189.62,24635.0,180.5886,180.8938,179.8733,180.8461,24635.0
2022-11-22 11:00:00,189.59,189.85,189.34,189.53,16476.0,180.8175,181.0654,180.579,180.7602,16476.0
2022-11-22 11:30:00,189.53,189.95,189.25,189.86,22468.0,180.7602,181.1608,180.4932,181.075,22468.0
2022-11-22 12:00:00,189.86,189.87,189.52,189.54,7353.0,181.075,181.0845,180.7507,180.7698,7353.0
2022-11-22 12:30:00,189.66,189.71,189.49,189.49,12020.0,180.8842,180.9319,180.7221,180.7221,12020.0
2022-11-22 13:00:00,189.51,189.56,188.93,189.46,14358.0,180.7412,180.7889,180.188,180.6935,14358.0
2022-11-22 13:30:00,189.45,190.0,189.45,189.98,8300.0,180.6839,181.2085,180.6839,181.1894,8300.0
2022-11-22 14:00:00,189.98,190.33,189.92,190.31,7225.0,181.1894,181.5232,181.1322,181.5041,7225.0
2022-11-22 14:30:00,190.27,190.27,189.76,190.15,8647.0,181.466,181.466,180.9796,181.3516,8647.0
2022-11-22 15:00:00,190.24,190.93,190.24,190.93,17078.0,181.4374,182.0955,181.4374,182.0955,17078.0
2022-11-22 15:30:00,190.92,191.54,190.9,191.37,64089.0,182.0859,182.6772,182.0668,182.5151,64089.0
2022-11-23 09:30:00,191.41,192.58,191.28,192.28,5233.0,182.5532,183.6691,182.4293,183.383,5233.0
2022-11-23 10:00:00,192.05,192.82,191.89,192.82,6713.0,183.1636,183.898,183.011,183.898,6713.0
2022-11-23 10:30:00,193.02,193.32,192.64,192.75,9135.0,184.0888,184.3749,183.7263,183.8312,9135.0
2022-11-23 11:00:00,192.9,192.9,192.12,192.12,17701.0,183.9743,183.9743,183.2304,183.2304,17701.0
2022-11-23 11:30:00,192.1,192.1,191.41,191.56,2515.0,183.2113,183.2113,182.5532,182.6963,2515.0
2022-11-23 12:00:00,191.55,192.27,191.43,192.26,3205.0,182.6868,183.3735,182.5723,183.3639,3205.0
2022-11-23 12:30:00,192.14,192.38,191.6,191.61,6740.0,183.2495,183.4784,182.7345,182.744,6740.0
2022-11-23 13:00:00,191.75,192.28,191.68,192.28,3878.0,182.8775,183.383,182.8108,183.383,3878.0
2022-11-23 13:30:00,192.38,192.81,192.38,192.71,4939.0,183.4784,183.8885,183.4784,183.7931,4939.0
2022-11-23 14:00:00,192.82,193.8,192.49,193.45,11037.0,183.898,184.8327,183.5833,184.4989,11037.0
2022-11-23 14:30:00,193.31,193.34,192.66,193.0,4992.0,184.3653,184.3939,183.7454,184.0697,4992.0
2022-11-23 15:00:00,192.95,193.26,192.91,193.03,10465.0,184.022,184.3176,183.9838,184.0983,10465.0
2022-11-23 15:30:00,193.0,193.22,192.49,192.96,50659.0,184.0697,184.2795,183.5833,184.0315,50659.0
2022-11-25 09:30:00,193.8,193.8,192.99,193.19,9313.0,184.8327,184.8327,184.0601,184.2509,9313.0
2022-11-25 10:00:00,193.18,193.48,191.91,192.02,10251.0,184.2414,184.5275,183.0301,183.135,10251.0
2022-11-25 10:30:00,192.08,192.2,191.05,192.07,10338.0,183.1922,183.3067,182.2099,183.1827,10338.0
2022-11-25 11:00:00,192.0,192.45,191.88,191.88,7525.0,183.1159,183.5451,183.0015,183.0015,7525.0
2022-11-25 11:30:00,191.86,192.32,191.79,191.93,8243.0,182.9824,183.4211,182.9157,183.0492,8243.0
2022-11-25 12:00:00,191.93,192.35,191.81,192.33,4738.0,183.0492,183.4498,182.9347,183.4307,4738.0
2022-11-25 12:30:00,192.2,192.37,191.72,192.37,12749.0,183.3067,183.4688,182.8489,183.4688,12749.0
2022-11-28 09:30:00,190.98,192.45,190.25,190.39,8677.0,182.1431,183.5451,181.4469,181.5804,8677.0
2022-11-28 10:00:00,190.39,190.45,189.4,189.56,13658.0,181.5804,181.6377,180.6363,180.7889,13658.0
2022-11-28 10:30:00,189.55,189.7,188.82,189.19,12809.0,180.7793,180.9224,180.0831,180.436,12809.0
2022-11-28 11:00:00,189.34,189.44,188.88,188.88,5598.0,180.579,180.6744,180.1403,180.1403,5598.0
2022-11-28 11:30:00,188.85,189.66,188.75,189.66,14322.0,180.1117,180.8842,180.0163,180.8842,14322.0
2022-11-28 12:00:00,189.52,190.12,189.18,190.03,8924.0,180.7507,181.3229,180.4264,181.2371,8924.0
2022-11-28 12:30:00,190.04,190.1,189.34,189.35,5170.0,181.2466,181.3039,180.579,180.5886,5170.0
2022-11-28 13:00:00,189.21,189.46,188.84,188.84,4267.0,180.455,180.6935,180.1022,180.1022,4267.0
2022-11-28 13:30:00,188.84,188.96,188.44,188.52,7923.0,180.1022,180.2166,179.7207,179.797,7923.0
2022-11-28 14:00:00,188.61,188.76,188.39,188.52,5731.0,179.8828,180.0259,179.673,179.797,5731.0
2022-11-28 14:30:00,188.45,188.67,188.27,188.27,8498.0,179.7302,179.94,179.5585,179.5585,8498.0
2022-11-28 15:00:00,188.22,188.22,187.5,187.54,8294.0,179.5109,179.5109,178.8242,178.8623,8294.0
2022-11-28 15:30:00,187.53,187.84,187.24,187.73,40618.0,178.8528,179.1484,178.5762,179.0435,40618.0
2022-11-29 09:30:00,187.27,188.75,187.27,188.65,6230.0,178.6048,180.0163,178.6048,179.921,6230.0
2022-11-29 10:00:00,188.66,189.43,188.64,188.87,26112.0,179.9305,180.6649,179.9114,180.1308,26112.0
2022-11-29 10:30:00,188.93,189.63,188.25,188.5,20584.0,180.188,180.8556,179.5395,179.7779,20584.0
2022-11-29 11:00:00,188.52,188.52,187.24,187.26,9794.0,179.797,179.797,178.5762,178.5953,9794.0
2022-11-29 11:30:00,187.26,187.26,186.66,186.96,12800.0,178.5953,178.5953,178.023,178.3092,12800.0
2022-11-29 12:00:00,187.05,187.46,187.0,187.42,7966.0,178.395,178.786,178.3473,178.7479,7966.0
2022-11-29 12:30:00,187.42,187.63,187.16,187.53,4750.0,178.7479,178.9482,178.4999,178.8528,4750.0
2022-11-29 13:00:00,187.51,188.09,187.08,187.9,14628.0,178.8337,179.3869,178.4236,179.2057,14628.0
2022-11-29 13:30:00,187.83,188.47,187.74,188.1,17558.0,179.1389,179.7493,179.0531,179.3964,17558.0
2022-11-29 14:00:00,188.15,189.1,188.15,188.46,25586.0,179.4441,180.3501,179.4441,179.7397,25586.0
2022-11-29 14:30:00,188.28,188.54,188.16,188.48,6957.0,179.5681,179.816,179.4536,179.7588,6957.0
2022-11-29 15:00:00,188.54,188.85,188.48,188.58,4182.0,179.816,180.1117,179.7588,179.8542,4182.0
2022-11-29 15:30:00,188.54,188.79,188.38,188.42,18136.0,179.816,180.0545,179.6635,179.7016,18136.0
2022-11-30 09:30:00,187.94,189.15,185.5,186.51,22542.0,179.2438,180.3978,176.9167,177.88,22542.0
2022-11-30 10:00:00,186.79,186.87,186.04,186.04,8437.0,178.147,178.2233,177.4317,177.4317,8437.0
2022-11-30 10:30:00,185.98,186.75,185.88,186.52,14417.0,177.3745,178.1089,177.2791,177.8895,14417.0
2022-11-30 11:00:00,186.47,187.42,186.2,187.31,6483.0,177.8418,178.7479,177.5843,178.643,6483.0
2022-11-30 11:30:00,187.37,187.47,186.98,186.99,5532.0,178.7002,178.7956,178.3282,178.3378,5532.0
2022-11-30 12:00:00,186.99,186.99,185.98,186.46,7070.0,178.3378,178.3378,177.3745,177.8323,7070.0
2022-11-30 12:30:00,186.41,187.13,186.25,186.95,6305.0,177.7846,178.4713,177.632,178.2996,6305.0
2022-11-30 13:00:00,186.99,186.99,186.46,186.53,11567.0,178.3378,178.3378,177.8323,177.8991,11567.0
2022-11-30 13:30:00,186.42,188.84,186.32,188.77,20331.0,177.7941,180.1022,177.6988,180.0354,20331.0
2022-11-30 14:00:00,188.98,191.24,188.96,191.15,7716.0,180.2357,182.3911,180.2166,182.3053,7716.0
2022-11-30 14:30:00,191.07,191.69,190.86,191.69,9735.0,182.229,182.8203,182.0287,182.8203,9735.0
2022-11-30 15:00:00,191.58,192.87,191.53,192.84,11372.0,182.7154,183.9457,182.6677,183.9171,11372.0
2022-11-30 15:30:00,192.8,193.62,192.59,193.33,39365.0,183.8789,184.661,183.6787,184.3844,39365.0
2022-12-01 09:30:00,194.61,195.52,193.45,194.19,11142.0,185.6052,186.4731,184.4989,185.2046,11142.0
2022-12-01 10:00:00,194.28,195.09,192.09,192.19,11902.0,185.2905,186.063,183.2018,183.2972,11902.0
2022-12-01 10:30:00,192.35,193.43,192.04,193.39,13653.0,183.4498,184.4798,183.1541,184.4416,13653.0
2022-12-01 11:00:00,193.53,193.53,191.9,192.53,12598.0,184.5752,184.5752,183.0206,183.6214,12598.0
2022-12-01 11:30:00,192.66,193.09,192.59,193.09,5891.0,183.7454,184.1555,183.6787,184.1555,5891.0
2022-12-01 12:00:00,193.25,193.26,192.17,192.91,3899.0,184.3081,184.3176,183.2781,183.9838,3899.0
2022-12-01 12:30:00,192.95,193.47,192.69,193.47,9200.0,184.022,184.5179,183.774,184.5179,9200.0
2022-12-01 13:00:00,193.22,193.83,192.84,193.06,10804.0,184.2795,184.8613,183.9171,184.1269,10804.0
2022-12-01 13:30:00,193.17,193.35,192.8,193.0,12959.0,184.2318,184.4035,183.8789,184.0697,12959.0
2022-12-01 14:00:00,193.0,193.06,192.66,192.94,15658.0,184.0697,184.1269,183.7454,184.0125,15658.0
2022-12-01 14:30:00,192.85,193.36,192.69,193.3,6107.0,183.9266,184.413,183.774,184.3558,6107.0
2022-12-01 15:00:00,193.3,193.39,192.77,193.29,10955.0,184.3558,184.4416,183.8503,184.3463,10955.0
2022-12-01 15:30:00,193.31,194.2,192.91,193.23,50516.0,184.3653,185.2142,183.9838,184.289,50516.0
2022-12-02 09:30:00,190.6,191.77,190.17,191.65,12027.0,181.7807,182.8966,181.3706,182.7821,12027.0
2022-12-02 10:00:00,192.07,192.07,191.42,191.87,13922.0,183.1827,183.1827,182.5628,182.992,13922.0
2022-12-02 10:30:00,191.58,192.12,191.29,191.5,25586.0,182.7154,183.2304,182.4388,182.6391,25586.0
2022-12-02 11:00:00,191.51,192.49,191.45,192.37,13979.0,182.6486,183.5833,182.5914,183.4688,13979.0
2022-12-02 11:30:00,192.35,192.55,191.93,192.06,13836.0,183.4498,183.6405,183.0492,183.1732,13836.0
2022-12-02 12:00:00,192.03,192.43,191.92,192.33,13932.0,183.1446,183.5261,183.0397,183.4307,13932.0
2022-12-02 12:30:00,192.46,192.46,191.16,191.34,11338.0,183.5547,183.5547,182.3148,182.4865,11338.0
2022-12-02 13:00:00,191.39,192.04,191.38,192.03,3344.0,182.5342,183.1541,182.5246,183.1446,3344.0
2022-12-02 13:30:00,192.13,192.92,192.01,192.9,4665.0,183.2399,183.9934,183.1255,183.9743,4665.0
2022-12-02 14:00:00,192.83,192.92,192.34,192.75,2978.0,183.9075,183.9934,183.4402,183.8312,2978.0
2022-12-02 14:30:00,192.8,193.46,192.7,193.4,3078.0,183.8789,184.5084,183.7836,184.4512,3078.0
2022-12-02 15:00:00,193.51,193.75,193.15,193.17,8066.0,184.5561,184.785,184.2127,184.2318,8066.0
2022-12-02 15:30:00,193.2,193.2,192.36,192.62,21417.0,184.2604,184.2604,183.4593,183.7073,21417.0
2022-12-05 09:30:00,190.33,191.11,187.88,187.88,14296.0,181.5232,182.2671,179.1866,179.1866,14296.0
2022-12-05 10:00:00,187.95,189.01,187.53,188.82,6837.0,179.2533,180.2643,178.8528,180.0831,6837.0
2022-12-05 10:30:00,188.73,189.39,188.62,189.28,4896.0,179.9973,180.6267,179.8923,180.5218,4896.0
2022-12-05 11:00:00,189.5,189.77,188.75,189.18,4849.0,180.7316,180.9891,180.0163,180.4264,4849.0
2022-12-05 11:30:00,189.19,190.49,189.11,190.02,14446.0,180.436,181.6758,180.3597,181.2276,14446.0
2022-12-05 12:00:00,189.87,190.37,189.85,190.31,4953.0,181.0845,181.5614,181.0654,181.5041,4953.0
2022-12-05 12:30:00,190.23,190.43,189.74,189.99,15797.0,181.4278,181.6186,180.9605,181.199,15797.0
2022-12-05 13:00:00,189.93,190.4,189.74,189.83,14747.0,181.1417,181.59,180.9605,181.0464,14747.0
2022-12-05 13:30:00,189.91,190.77,189.91,190.17,19582.0,181.1227,181.9429,181.1227,181.3706,19582.0
2022-12-05 14:00:00,190.33,191.08,190.04,190.74,13521.0,181.5232,182.2385,181.2466,181.9143,13521.0
2022-12-05 14:30:00,190.64,191.87,190.6,191.82,37345.0,181.8189,182.992,181.7807,182.9443,37345.0
2022-12-05 15:00:00,191.69,192.09,191.24,191.24,18676.0,182.8203,183.2018,182.3911,182.3911,18676.0
2022-12-05 15:30:00,191.25,191.85,190.84,191.31,71992.0,182.4007,182.9729,182.0096,182.4579,71992.0
2022-12-06 09:30:00,190.65,192.32,189.73,189.73,7896.0,182.5425,184.1415,181.6616,181.6616,7896.0
2022-12-06 10:00:00,190.14,190.4,189.13,189.39,9909.0,182.0542,182.3031,181.0871,181.3361,9909.0
2022-12-06 10:30:00,189.2,189.2,188.09,188.7,5724.0,181.1541,181.1541,180.0913,180.6754,5724.0
2022-12-06 11:00:00,188.92,189.18,188.69,189.07,5840.0,180.886,181.135,180.6658,181.0297,5840.0
2022-12-06 11:30:00,189.06,189.86,189.06,189.55,12313.0,181.0201,181.7861,181.0201,181.4893,12313.0
2022-12-06 12:00:00,189.69,190.48,189.64,190.34,15946.0,181.6233,182.3797,181.5754,182.2457,15946.0
2022-12-06 12:30:00,190.34,190.51,190.11,190.3,10795.0,182.2457,182.4084,182.0254,182.2074,10795.0
2022-12-06 13:00:00,190.35,190.44,189.59,189.69,11611.0,182.2552,182.3414,181.5276,181.6233,11611.0
2022-12-06 13:30:00,189.77,190.11,189.42,189.75,21895.0,181.6999,182.0254,181.3648,181.6807,21895.0
2022-12-06 14:00:00,189.76,189.76,188.66,189.09,19480.0,181.6903,181.6903,180.6371,181.0488,19480.0
2022-12-06 14:30:00,189.0,189.84,188.8,189.79,34163.0,180.9626,181.7669,180.7711,181.719,34163.0
2022-12-06 15:00:00,189.87,190.61,189.87,190.5,20708.0,181.7956,182.5042,181.7956,182.3989,20708.0
2022-12-06 15:30:00,190.57,191.78,190.46,190.95,56029.0,182.4659,183.6244,182.3606,182.8297,56029.0
2022-12-07 09:30:00,191.21,193.03,190.94,192.64,8497.0,183.0787,184.8213,182.8201,184.4479,8497.0
2022-12-07 10:00:00,192.58,192.76,191.5,192.25,20052.0,184.3904,184.5627,183.3563,184.0744,20052.0
2022-12-07 10:30:00,192.25,193.3,191.95,193.3,7723.0,184.0744,185.0798,183.7872,185.0798,7723.0
2022-12-07 11:00:00,193.36,193.95,192.6,192.9,27437.0,185.1372,185.7021,184.4096,184.6968,27437.0
2022-12-07 11:30:00,192.86,193.0,192.11,192.63,14998.0,184.6585,184.7925,183.9404,184.4383,14998.0
2022-12-07 12:00:00,192.41,193.06,191.6,192.81,25360.0,184.2276,184.85,183.4521,184.6106,25360.0
2022-12-07 12:30:00,192.75,193.05,192.39,192.73,8482.0,184.5532,184.8404,184.2085,184.534,8482.0
2022-12-07 13:00:00,192.74,193.05,192.59,192.81,7800.0,184.5436,184.8404,184.4,184.6106,7800.0
2022-12-07 13:30:00,192.47,192.84,192.31,192.72,6423.0,184.2851,184.6393,184.1319,184.5244,6423.0
2022-12-07 14:00:00,192.5,193.22,192.36,193.07,11436.0,184.3138,185.0032,184.1798,184.8596,11436.0
2022-12-07 14:30:00,192.99,193.57,192.46,192.55,13773.0,184.783,185.3383,184.2755,184.3617,13773.0
2022-12-07 15:00:00,192.56,192.79,192.14,192.57,21822.0,184.3713,184.5915,183.9691,184.3808,21822.0
2022-12-07 15:30:00,192.55,192.85,191.74,191.74,42358.0,184.3617,184.6489,183.5861,183.5861,42358.0
2022-12-08 09:30:00,192.85,192.85,190.19,191.61,13221.0,184.6489,184.6489,182.102,183.4617,13221.0
2022-12-08 10:00:00,191.6,193.07,191.6,192.47,18185.0,183.4521,184.8596,183.4521,184.2851,18185.0
2022-12-08 10:30:00,192.52,192.72,192.01,192.07,6502.0,184.333,184.5244,183.8446,183.9021,6502.0
2022-12-08 11:00:00,192.07,192.33,179.79,184.21,220266.0,183.9021,184.151,172.1443,176.3763,220266.0
2022-12-08 11:30:00,184.71,186.28,184.41,185.63,51282.0,176.8551,178.3583,176.5678,177.736,51282.0
2022-12-08 12:00:00,185.55,186.99,185.46,186.51,43745.0,177.6594,179.0381,177.5732,178.5785,43745.0
2022-12-08 12:30:00,186.3,186.38,185.11,185.39,18400.0,178.3775,178.4541,177.2381,177.5062,18400.0
2022-12-08 13:00:00,185.5,185.5,182.0,182.6,48968.0,177.6115,177.6115,174.2603,174.8348,48968.0
2022-12-08 13:30:00,182.4,182.7,180.2,181.6,59349.0,174.6433,174.9306,172.5369,173.8773,59349.0
2022-12-08 14:00:00,181.62,181.62,179.68,180.5,36517.0,173.8965,173.8965,172.039,172.8241,36517.0
2022-12-08 14:30:00,180.81,181.31,180.15,180.78,23647.0,173.1209,173.5997,172.489,173.0922,23647.0
2022-12-08 15:00:00,180.88,180.88,178.54,178.61,71627.0,173.188,173.188,170.9475,171.0145,71627.0
2022-12-08 15:30:00,178.53,179.27,177.31,179.08,153712.0,170.9379,171.6464,169.7698,171.4645,153712.0
2022-12-09 09:30:00,177.95,180.47,177.95,180.26,11505.0,170.3826,172.7954,170.3826,172.5943,11505.0
2022-12-09 10:00:00,180.44,181.39,179.78,180.07,37192.0,172.7667,173.6763,172.1347,172.4124,37192.0
2022-12-09 10:30:00,180.02,180.98,180.01,180.78,12204.0,172.3645,173.2837,172.355,173.0922,12204.0
2022-12-09 11:00:00,180.78,181.14,180.32,181.08,11248.0,173.0922,173.4369,172.6518,173.3794,11248.0
2022-12-09 11:30:00,181.01,181.22,180.56,181.15,7128.0,173.3124,173.5135,172.8816,173.4465,7128.0
2022-12-09 12:00:00,181.01,181.38,180.41,180.42,25006.0,173.3124,173.6667,172.7379,172.7475,25006.0
2022-12-09 12:30:00,180.4,180.9,180.21,180.22,8114.0,172.7284,173.2071,172.5464,172.556,8114.0
2022-12-09 13:00:00,180.2,180.2,179.16,179.42,7192.0,172.5369,172.5369,171.5411,171.79,7192.0
2022-12-09 13:30:00,179.43,180.18,179.29,180.01,18166.0,171.7996,172.5177,171.6656,172.355,18166.0
2022-12-09 14:00:00,179.95,180.21,179.63,180.03,10783.0,172.2975,172.5464,171.9911,172.3741,10783.0
2022-12-09 14:30:00,179.97,180.2,178.57,179.05,54788.0,172.3167,172.5369,170.9762,171.4358,54788.0
2022-12-09 15:00:00,178.97,179.02,178.18,178.67,30910.0,171.3592,171.4071,170.6028,171.0719,30910.0
2022-12-09 15:30:00,178.66,178.7,177.21,177.72,86290.0,171.0624,171.1007,169.674,170.1623,86290.0
2022-12-12 09:30:00,177.92,178.1,176.02,176.51,27957.0,170.3538,170.5262,168.5346,169.0038,27957.0
2022-12-12 10:00:00,176.53,177.34,176.05,176.52,22704.0,169.0229,169.7985,168.5634,169.0134,22704.0
2022-12-12 10:30:00,176.51,176.84,176.26,176.42,13325.0,169.0038,169.3198,168.7644,168.9176,13325.0
2022-12-12 11:00:00,176.41,177.46,176.25,177.33,18569.0,168.908,169.9134,168.7548,169.7889,18569.0
2022-12-12 11:30:00,177.32,177.42,176.94,177.34,11722.0,169.7793,169.8751,169.4155,169.7985,11722.0
2022-12-12 12:00:00,177.57,177.77,177.39,177.63,8985.0,170.0187,170.2102,169.8464,170.0762,8985.0
2022-12-12 12:30:00,177.62,178.06,177.51,177.67,12031.0,170.0666,170.4879,169.9613,170.1145,12031.0
2022-12-12 13:00:00,177.54,177.87,176.97,177.11,29034.0,169.99,170.306,169.4442,169.5783,29034.0
2022-12-12 13:30:00,177.13,177.98,177.11,177.77,22879.0,169.5974,170.4113,169.5783,170.2102,22879.0
2022-12-12 14:00:00,177.79,177.98,177.47,177.76,13257.0,170.2294,170.4113,169.923,170.2006,13257.0
2022-12-12 14:30:00,177.75,178.07,177.2,178.03,16341.0,170.1911,170.4974,169.6644,170.4592,16341.0
2022-12-12 15:00:00,178.04,178.88,178.04,178.84,11272.0,170.4687,171.273,170.4687,171.2347,11272.0
2022-12-12 15:30:00,178.85,179.5,178.6,179.5,61668.0,171.2443,171.8666,171.0049,171.8666,61668.0
2022-12-13 09:30:00,186.2,186.2,183.26,185.32,28811.0,178.2817,178.2817,175.4667,177.4391,28811.0
2022-12-13 10:00:00,185.31,185.32,182.96,183.58,19798.0,177.4296,177.4391,175.1795,175.7731,19798.0
2022-12-13 10:30:00,183.55,183.97,182.76,182.86,8277.0,175.7444,176.1465,174.988,175.0838,8277.0
2022-12-13 11:00:00,182.98,184.38,182.98,184.13,18499.0,175.1986,176.5391,175.1986,176.2997,18499.0
2022-12-13 11:30:00,184.24,184.33,183.25,183.67,13090.0,176.4051,176.4912,175.4572,175.8593,13090.0
2022-12-13 12:00:00,183.68,184.18,183.27,183.39,8808.0,175.8689,176.3476,175.4763,175.5912,8808.0
2022-12-13 12:30:00,183.21,183.29,182.49,182.57,7662.0,175.4189,175.4955,174.7295,174.8061,7662.0
2022-12-13 13:00:00,182.77,183.77,182.75,183.45,23271.0,174.9976,175.9551,174.9784,175.6487,23271.0
2022-12-13 13:30:00,183.74,184.27,183.73,184.1,5198.0,175.9263,176.4338,175.9168,176.271,5198.0
2022-12-13 14:00:00,184.56,184.75,184.24,184.54,7940.0,176.7115,176.8934,176.4051,176.6923,7940.0
2022-12-13 14:30:00,184.52,185.44,184.25,184.96,12649.0,176.6732,177.554,176.4146,177.0944,12649.0
2022-12-13 15:00:00,184.89,185.35,184.07,185.31,11493.0,177.0274,177.4679,176.2423,177.4296,11493.0
2022-12-13 15:30:00,185.31,186.19,185.24,185.44,56592.0,177.4296,178.2721,177.3625,177.554,56592.0
2022-12-14 09:30:00,185.31,186.73,185.31,185.87,10725.0,177.4296,178.7892,177.4296,177.9657,10725.0
2022-12-14 10:00:00,185.87,186.03,184.68,185.14,16811.0,177.9657,178.1189,176.8264,177.2668,16811.0
2022-12-14 10:30:00,185.14,185.55,185.02,185.52,8562.0,177.2668,177.6594,177.1519,177.6306,8562.0
2022-12-14 11:00:00,185.65,185.87,185.32,185.6,5285.0,177.7551,177.9657,177.4391,177.7072,5285.0
2022-12-14 11:30:00,185.62,185.75,184.79,184.79,4373.0,177.7264,177.8509,176.9317,176.9317,4373.0
2022-12-14 12:00:00,184.8,185.25,184.53,184.53,10931.0,176.9413,177.3721,176.6827,176.6827,10931.0
2022-12-14 12:30:00,184.3,184.56,183.98,183.98,3205.0,176.4625,176.7115,176.1561,176.1561,3205.0
2022-12-14 13:00:00,184.13,184.51,184.02,184.12,6022.0,176.2997,176.6636,176.1944,176.2902,6022.0
2022-12-14 13:30:00,184.21,184.3,183.85,184.06,16317.0,176.3763,176.4625,176.0317,176.2327,16317.0
2022-12-14 14:00:00,183.52,183.71,180.94,181.93,26236.0,175.7157,175.8976,173.2454,174.1933,26236.0
2022-12-14 14:30:00,181.76,182.58,180.6,181.94,15803.0,174.0305,174.8157,172.9199,174.2029,15803.0
2022-12-14 15:00:00,182.11,183.57,181.37,181.37,13352.0,174.3656,175.7636,173.6571,173.6571,13352.0
2022-12-14 15:30:00,181.25,182.17,180.84,181.77,37194.0,173.5422,174.4231,173.1497,174.0401,37194.0
2022-12-15 09:30:00,180.75,181.76,178.64,178.93,15192.0,173.0635,174.0305,171.0432,171.3209,15192.0
2022-12-15 10:00:00,179.05,179.94,178.93,179.71,10933.0,171.4358,172.2879,171.3209,172.0677,10933.0
2022-12-15 10:30:00,179.64,180.36,179.62,179.93,11909.0,172.0007,172.6901,171.9815,172.2784,11909.0
2022-12-15 11:00:00,179.98,180.58,179.89,180.43,17155.0,172.3262,172.9007,172.2401,172.7571,17155.0
2022-12-15 11:30:00,180.47,180.81,179.89,180.47,13230.0,172.7954,173.1209,172.2401,172.7954,13230.0
2022-12-15 12:00:00,180.5,180.89,180.29,180.81,11562.0,172.8241,173.1975,172.623,173.1209,11562.0
2022-12-15 12:30:00,180.96,181.49,180.57,180.57,8773.0,173.2646,173.772,172.8911,172.8911,8773.0
2022-12-15 13:00:00,180.58,180.74,179.75,180.2,16267.0,172.9007,173.0539,172.106,172.5369,16267.0
2022-12-15 13:30:00,180.1,180.38,179.95,180.04,8529.0,172.4411,172.7092,172.2975,172.3837,8529.0
2022-12-15 14:00:00,180.18,180.28,179.28,179.53,15726.0,172.5177,172.6135,171.656,171.8954,15726.0
2022-12-15 14:30:00,179.53,180.75,179.42,180.72,18237.0,171.8954,173.0635,171.79,173.0348,18237.0
2022-12-15 15:00:00,180.86,181.62,180.77,181.62,21694.0,173.1688,173.8965,173.0826,173.8965,21694.0
2022-12-15 15:30:00,181.44,181.78,181.14,181.31,58496.0,173.7241,174.0497,173.4369,173.5997,58496.0
2022-12-16 09:30:00,179.92,181.34,179.92,180.96,77229.0,172.2688,173.6284,172.2688,173.2646,77229.0
2022-12-16 10:00:00,181.15,181.36,179.49,179.68,8676.0,173.4465,173.6475,171.8571,172.039,8676.0
2022-12-16 10:30:00,179.85,180.39,179.17,180.25,13065.0,172.2018,172.7188,171.5507,172.5847,13065.0
2022-12-16 11:00:00,180.17,180.55,179.41,180.44,7056.0,172.5081,172.872,171.7805,172.7667,7056.0
2022-12-16 11:30:00,180.37,180.55,179.0,179.0,4430.0,172.6996,172.872,171.3879,171.3879,4430.0
2022-12-16 12:00:00,179.17,179.56,178.44,178.54,11855.0,171.5507,171.9241,170.8517,170.9475,11855.0
2022-12-16 12:30:00,178.53,179.46,178.52,178.84,7094.0,170.9379,171.8283,170.9283,171.2347,7094.0
2022-12-16 13:00:00,178.94,179.17,178.39,178.5,7329.0,171.3305,171.5507,170.8038,170.9092,7329.0
2022-12-16 13:30:00,178.53,178.78,178.36,178.69,4262.0,170.9379,171.1773,170.7751,171.0911,4262.0
2022-12-16 14:00:00,178.74,179.37,178.68,179.37,11749.0,171.139,171.7422,171.0815,171.7422,11749.0
2022-12-16 14:30:00,179.21,180.04,178.9,179.68,14173.0,171.589,172.3837,171.2922,172.039,14173.0
2022-12-16 15:00:00,179.61,180.22,179.32,179.89,23378.0,171.972,172.556,171.6943,172.2401,23378.0
2022-12-16 15:30:00,180.0,180.56,179.1,179.25,57954.0,172.3454,172.8816,171.4836,171.6273,57954.0
2022-12-19 09:30:00,179.52,180.42,178.31,179.14,9347.0,171.8858,172.7475,170.7272,171.5219,9347.0
2022-12-19 10:00:00,179.54,179.74,178.69,179.3,12670.0,171.9049,172.0964,171.0911,171.6751,12670.0
2022-12-19 10:30:00,179.25,179.26,177.93,178.06,8535.0,171.6273,171.6368,170.3634,170.4879,8535.0
2022-12-19 11:00:00,177.96,178.54,177.69,178.32,4225.0,170.3921,170.9475,170.1336,170.7368,4225.0
2022-12-19 11:30:00,178.18,178.18,177.65,177.99,6427.0,170.6028,170.6028,170.0953,170.4209,6427.0
2022-12-19 12:00:00,177.93,178.35,177.89,178.25,2297.0,170.3634,170.7655,170.3251,170.6698,2297.0
2022-12-19 12:30:00,178.28,178.34,177.59,177.83,4355.0,170.6985,170.756,170.0379,170.2677,4355.0
2022-12-19 13:00:00,177.69,178.0,177.51,177.51,8399.0,170.1336,170.4304,169.9613,169.9613,8399.0
2022-12-19 13:30:00,177.47,177.61,176.82,176.82,6481.0,169.923,170.057,169.3006,169.3006,6481.0
2022-12-19 14:00:00,176.61,176.89,176.18,176.19,7947.0,169.0995,169.3676,168.6878,168.6974,7947.0
2022-12-19 14:30:00,176.19,176.49,175.46,175.72,13081.0,168.6974,168.9846,167.9984,168.2474,13081.0
2022-12-19 15:00:00,175.69,176.46,175.48,176.05,26022.0,168.2187,168.9559,168.0176,168.5634,26022.0
2022-12-19 15:30:00,176.07,176.59,176.06,176.43,55486.0,168.5825,169.0804,168.5729,168.9272,55486.0
2022-12-20 09:30:00,176.59,177.8,176.09,176.33,18003.0,169.0804,170.2389,168.6017,168.8314,18003.0
2022-12-20 10:00:00,176.67,177.24,175.78,176.84,37170.0,169.157,169.7027,168.3048,169.3198,37170.0
2022-12-20 10:30:00,177.06,177.65,176.42,177.2,18792.0,169.5304,170.0953,168.9176,169.6644,18792.0
2022-12-20 11:00:00,177.14,177.56,176.01,176.29,25921.0,169.607,170.0091,168.5251,168.7931,25921.0
2022-12-20 11:30:00,176.28,177.15,176.22,177.13,6626.0,168.7836,169.6166,168.7261,169.5974,6626.0
2022-12-20 12:00:00,177.08,177.81,177.05,177.74,6813.0,169.5496,170.2485,169.5208,170.1815,6813.0
2022-12-20 12:30:00,177.58,178.38,177.5,178.28,8464.0,170.0283,170.7943,169.9517,170.6985,8464.0
2022-12-20 13:00:00,178.4,179.1,178.35,179.0,8560.0,170.8134,171.4836,170.7655,171.3879,8560.0
2022-12-20 13:30:00,179.25,179.48,178.87,179.01,6659.0,171.6273,171.8475,171.2634,171.3975,6659.0
2022-12-20 14:00:00,178.81,179.24,178.63,178.76,7805.0,171.206,171.6177,171.0336,171.1581,7805.0
2022-12-20 14:30:00,178.64,178.76,178.1,178.75,11673.0,171.0432,171.1581,170.5262,171.1485,11673.0
2022-12-20 15:00:00,178.53,178.72,178.21,178.72,29732.0,170.9379,171.1198,170.6315,171.1198,29732.0
2022-12-20 15:30:00,178.7,179.04,178.28,178.36,39483.0,171.1007,171.4262,170.6985,170.7751,39483.0
2022-12-21 09:30:00,179.63,180.01,178.81,179.3,11966.0,171.9911,172.355,171.206,171.6751,11966.0
2022-12-21 10:00:00,179.6,180.46,179.41,180.42,11879.0,171.9624,172.7858,171.7805,172.7475,11879.0
2022-12-21 10:30:00,180.7,181.37,180.49,181.13,8832.0,173.0156,173.6571,172.8145,173.4273,8832.0
2022-12-21 11:00:00,181.3,181.45,181.07,181.25,7077.0,173.5901,173.7337,173.3699,173.5422,7077.0
2022-12-21 11:30:00,181.33,181.94,181.3,181.67,6818.0,173.6188,174.2029,173.5901,173.9444,6818.0
2022-12-21 12:00:00,181.83,181.83,180.32,180.4,5864.0,174.0976,174.0976,172.6518,172.7284,5864.0
2022-12-21 12:30:00,180.18,180.86,179.76,180.86,10547.0,172.5177,173.1688,172.1156,173.1688,10547.0
2022-12-21 13:00:00,180.78,181.21,180.53,180.65,3000.0,173.0922,173.5039,172.8528,172.9677,3000.0
2022-12-21 13:30:00,180.65,181.14,180.65,181.03,2886.0,172.9677,173.4369,172.9677,173.3316,2886.0
2022-12-21 14:00:00,180.96,181.35,180.66,180.66,5365.0,173.2646,173.638,172.9773,172.9773,5365.0
2022-12-21 14:30:00,180.84,181.19,180.4,180.74,8915.0,173.1497,173.4848,172.7284,173.0539,8915.0
2022-12-21 15:00:00,180.64,180.86,180.12,180.34,14524.0,172.9582,173.1688,172.4603,172.6709,14524.0
2022-12-21 15:30:00,180.38,181.03,180.3,180.94,34810.0,172.7092,173.3316,172.6326,173.2454,34810.0
2022-12-22 09:30:00,179.43,180.73,178.32,178.82,7276.0,171.7996,173.0443,170.7368,171.2156,7276.0
2022-12-22 10:00:00,179.21,179.32,178.23,178.97,4109.0,171.589,171.6943,170.6506,171.3592,4109.0
2022-12-22 10:30:00,179.05,179.55,178.75,179.08,6369.0,171.4358,171.9145,171.1485,171.4645,6369.0
2022-12-22 11:00:00,178.81,179.76,178.67,179.12,6266.0,171.206,172.1156,171.0719,171.5028,6266.0
2022-12-22 11:30:00,179.22,179.29,178.49,178.49,6643.0,171.5985,171.6656,170.8996,170.8996,6643.0
2022-12-22 12:00:00,178.42,178.85,177.19,177.19,3735.0,170.8326,171.2443,169.6549,169.6549,3735.0
2022-12-22 12:30:00,177.18,177.26,176.61,177.15,4829.0,169.6453,169.7219,169.0995,169.6166,4829.0
2022-12-22 13:00:00,177.11,177.11,176.37,176.58,1448.0,169.5783,169.5783,168.8697,169.0708,1448.0
2022-12-22 13:30:00,176.53,176.65,176.13,176.4,4930.0,169.0229,169.1378,168.6399,168.8985,4930.0
2022-12-22 14:00:00,176.56,177.18,176.09,177.1,4333.0,169.0517,169.6453,168.6017,169.5687,4333.0
2022-12-22 14:30:00,177.16,177.95,177.15,177.91,4609.0,169.6261,170.3826,169.6166,170.3443,4609.0
2022-12-22 15:00:00,178.08,179.11,177.9,179.11,5619.0,170.507,171.4932,170.3347,171.4932,5619.0
2022-12-22 15:30:00,179.05,179.1,178.17,178.81,54611.0,171.4358,171.4836,170.5932,171.206,54611.0
2022-12-23 09:30:00,178.51,178.93,177.61,177.75,4352.0,170.9187,171.3209,170.057,170.1911,4352.0
2022-12-23 10:00:00,177.91,179.95,177.91,179.38,5346.0,170.3443,172.2975,170.3443,171.7517,5346.0
2022-12-23 10:30:00,179.57,179.97,179.3,179.57,4187.0,171.9337,172.3167,171.6751,171.9337,4187.0
2022-12-23 11:00:00,179.51,179.99,179.32,179.62,6537.0,171.8762,172.3358,171.6943,171.9815,6537.0
2022-12-23 11:30:00,179.83,180.29,179.59,180.03,3916.0,172.1826,172.623,171.9528,172.3741,3916.0
2022-12-23 12:00:00,180.11,180.26,179.9,180.23,3648.0,172.4507,172.5943,172.2496,172.5656,3648.0
2022-12-23 12:30:00,180.31,180.76,180.27,180.58,4334.0,172.6422,173.0731,172.6039,172.9007,4334.0
2022-12-23 13:00:00,180.45,181.32,180.45,181.16,5362.0,172.7762,173.6092,172.7762,173.456,5362.0
2022-12-23 13:30:00,181.3,181.4,180.81,180.95,6501.0,173.5901,173.6858,173.1209,173.255,6501.0
2022-12-23 14:00:00,180.84,181.23,180.78,181.11,4484.0,173.1497,173.5231,173.0922,173.4082,4484.0
2022-12-23 14:30:00,181.04,181.41,181.04,181.35,4172.0,173.3411,173.6954,173.3411,173.638,4172.0
2022-12-23 15:00:00,181.42,181.85,181.38,181.53,7347.0,173.705,174.1167,173.6667,173.8103,7347.0
2022-12-23 15:30:00,181.47,181.78,181.04,181.1,47132.0,173.7529,174.0497,173.3411,173.3986,47132.0
2022-12-27 09:30:00,181.24,181.48,179.83,180.57,6739.0,173.5326,173.7624,172.1826,172.8911,6739.0
2022-12-27 10:00:00,180.74,182.55,180.7,181.91,5867.0,173.0539,174.7869,173.0156,174.1742,5867.0
2022-12-27 10:30:00,182.11,182.83,181.9,181.9,15219.0,174.3656,175.055,174.1646,174.1646,15219.0
2022-12-27 11:00:00,182.12,182.47,182.05,182.32,3878.0,174.3752,174.7103,174.3082,174.5667,3878.0
2022-12-27 11:30:00,182.45,182.62,182.25,182.44,2808.0,174.6912,174.854,174.4997,174.6816,2808.0
2022-12-27 12:00:00,182.48,183.25,182.48,182.81,4736.0,174.7199,175.4572,174.7199,175.0359,4736.0
2022-12-27 12:30:00,182.84,183.0,182.74,182.95,4804.0,175.0646,175.2178,174.9689,175.1699,4804.0
2022-12-27 13:00:00,183.02,183.19,181.99,182.0,5301.0,175.2369,175.3997,174.2507,174.2603,5301.0
2022-12-27 13:30:00,182.03,182.17,181.55,181.77,4524.0,174.289,174.4231,173.8295,174.0401,4524.0
2022-12-27 14:00:00,181.93,182.05,181.52,181.56,4593.0,174.1933,174.3082,173.8007,173.839,4593.0
2022-12-27 14:30:00,181.64,182.0,181.41,181.96,4531.0,173.9156,174.2603,173.6954,174.222,4531.0
2022-12-27 15:00:00,182.08,182.52,181.95,182.31,7360.0,174.3369,174.7582,174.2125,174.5571,7360.0
2022-12-27 15:30:00,182.51,182.78,182.34,182.41,23341.0,174.7486,175.0072,174.5859,174.6529,23341.0
2022-12-28 09:30:00,182.93,183.8,182.27,182.75,8479.0,175.1508,175.9838,174.5188,174.9784,8479.0
2022-12-28 10:00:00,182.95,182.98,181.78,181.78,11333.0,175.1699,175.1986,174.0497,174.0497,11333.0
2022-12-28 10:30:00,181.76,182.02,181.37,181.49,2363.0,174.0305,174.2795,173.6571,173.772,2363.0
2022-12-28 11:00:00,181.4,181.4,180.8,180.81,3766.0,173.6858,173.6858,173.1114,173.1209,3766.0
2022-12-28 11:30:00,180.8,180.94,180.38,180.5,2886.0,173.1114,173.2454,172.7092,172.8241,2886.0
2022-12-28 12:00:00,180.41,180.41,179.34,179.58,7017.0,172.7379,172.7379,171.7134,171.9432,7017.0
2022-12-28 12:30:00,179.76,180.5,179.67,180.5,5260.0,172.1156,172.8241,172.0294,172.8241,5260.0
2022-12-28 13:00:00,180.65,180.75,180.44,180.49,4295.0,172.9677,173.0635,172.7667,172.8145,4295.0
2022-12-28 13:30:00,180.53,180.53,179.95,180.18,5225.0,172.8528,172.8528,172.2975,172.5177,5225.0
2022-12-28 14:00:00,180.2,180.53,179.81,180.03,4617.0,172.5369,172.8528,172.1635,172.3741,4617.0
2022-12-28 14:30:00,180.13,180.58,180.02,180.14,5781.0,172.4698,172.9007,172.3645,172.4794,5781.0
2022-12-28 15:00:00,180.05,180.08,179.27,179.28,6419.0,172.3932,172.422,171.6464,171.656,6419.0
2022-12-28 15:30:00,179.36,179.64,179.01,179.03,26904.0,171.7326,172.0007,171.3975,171.4166,26904.0
2022-12-29 09:30:00,180.6,181.93,180.28,181.79,7855.0,172.9199,174.1933,172.6135,174.0593,7855.0
2022-12-29 10:00:00,182.2,182.21,181.5,181.61,14149.0,174.4518,174.4614,173.7816,173.8869,14149.0
2022-12-29 10:30:00,181.61,181.86,181.35,181.49,4925.0,173.8869,174.1263,173.638,173.772,4925.0
2022-12-29 11:00:00,181.4,181.4,180.8,181.33,6354.0,173.6858,173.6858,173.1114,173.6188,6354.0
2022-12-29 11:30:00,181.43,182.12,181.43,182.12,4331.0,173.7146,174.3752,173.7146,174.3752,4331.0
2022-12-29 12:00:00,182.17,182.48,182.13,182.29,2573.0,174.4231,174.7199,174.3848,174.538,2573.0
2022-12-29 12:30:00,182.47,182.48,181.75,181.98,6205.0,174.7103,174.7199,174.021,174.2412,6205.0
2022-12-29 13:00:00,182.14,182.28,182.0,182.0,4314.0,174.3944,174.5284,174.2603,174.2603,4314.0
2022-12-29 13:30:00,181.97,181.97,181.63,181.92,5798.0,174.2316,174.2316,173.9061,174.1837,5798.0
2022-12-29 14:00:00,181.94,182.06,181.7,181.7,5124.0,174.2029,174.3178,173.9731,173.9731,5124.0
2022-12-29 14:30:00,181.72,182.13,181.7,181.78,6215.0,173.9922,174.3848,173.9731,174.0497,6215.0
2022-12-29 15:00:00,181.81,181.86,181.08,181.2,5619.0,174.0784,174.1263,173.3794,173.4943,5619.0
2022-12-29 15:30:00,181.17,181.79,180.87,181.45,31387.0,173.4656,174.0593,173.1784,173.7337,31387.0
2022-12-30 09:30:00,179.95,180.91,179.52,179.97,3837.0,172.2975,173.2167,171.8858,172.3167,3837.0
2022-12-30 10:00:00,180.63,180.98,180.33,180.82,2476.0,172.9486,173.2837,172.6613,173.1305,2476.0
2022-12-30 10:30:00,180.82,181.22,180.59,180.72,4614.0,173.1305,173.5135,172.9103,173.0348,4614.0
2022-12-30 11:00:00,180.62,180.9,180.44,180.52,2004.0,172.939,173.2071,172.7667,172.8433,2004.0
2022-12-30 11:30:00,180.35,181.07,180.35,181.04,3019.0,172.6805,173.3699,172.6805,173.3411,3019.0
2022-12-30 12:00:00,181.0,181.07,180.45,180.62,2509.0,173.3028,173.3699,172.7762,172.939,2509.0
2022-12-30 12:30:00,180.55,180.72,180.31,180.45,3638.0,172.872,173.0348,172.6422,172.7762,3638.0
2022-12-30 13:00:00,180.41,180.46,179.2,179.5,3105.0,172.7379,172.7858,171.5794,171.8666,3105.0
2022-12-30 13:30:00,179.73,179.91,179.56,179.78,2803.0,172.0869,172.2592,171.9241,172.1347,2803.0
2022-12-30 14:00:00,179.8,179.87,179.21,179.42,2900.0,172.1539,172.2209,171.589,171.79,2900.0
2022-12-30 14:30:00,179.46,179.71,179.36,179.59,7621.0,171.8283,172.0677,171.7326,171.9528,7621.0
2022-12-30 15:00:00,179.6,180.28,179.57,179.9,4329.0,171.9624,172.6135,171.9337,172.2496,4329.0
2022-12-30 15:30:00,179.83,181.19,179.83,181.09,27798.0,172.1826,173.4848,172.1826,173.389,27798.0
2023-01-03 09:30:00,182.0,183.58,181.49,181.58,17688.0,174.2603,175.7731,173.772,173.8582,17688.0
2023-01-03 10:00:00,182.08,182.58,182.03,182.56,6078.0,174.3369,174.8157,174.289,174.7965,6078.0
2023-01-03 10:30:00,182.55,183.23,182.21,183.23,18773.0,174.7869,175.438,174.4614,175.438,18773.0
2023-01-03 11:00:00,183.72,183.72,182.23,182.43,6936.0,175.9072,175.9072,174.4805,174.672,6936.0
2023-01-03 11:30:00,182.06,182.19,181.6,181.98,5705.0,174.3178,174.4422,173.8773,174.2412,5705.0
2023-01-03 12:00:00,181.89,182.13,181.55,181.93,5170.0,174.155,174.3848,173.8295,174.1933,5170.0
2023-01-03 12:30:00,182.13,182.41,181.3,181.84,4023.0,174.3848,174.6529,173.5901,174.1071,4023.0
2023-01-03 13:00:00,181.81,182.47,181.7,182.4,5076.0,174.0784,174.7103,173.9731,174.6433,5076.0
2023-01-03 13:30:00,182.45,182.64,181.86,181.98,11180.0,174.6912,174.8731,174.1263,174.2412,11180.0
2023-01-03 14:00:00,182.01,182.23,181.41,181.41,5611.0,174.2699,174.4805,173.6954,173.6954,5611.0
2023-01-03 14:30:00,181.42,182.3,180.84,181.76,10831.0,173.705,174.5476,173.1497,174.0305,10831.0
2023-01-03 15:00:00,182.05,182.61,181.66,182.61,9992.0,174.3082,174.8444,173.9348,174.8444,9992.0
2023-01-03 15:30:00,182.58,183.55,182.58,183.17,47550.0,174.8157,175.7444,174.8157,175.3806,47550.0
2023-01-04 09:30:00,185.86,186.72,184.78,186.09,17629.0,177.9562,178.7796,176.9221,178.1764,17629.0
2023-01-04 10:00:00,185.84,186.49,184.39,184.82,22238.0,177.937,178.5594,176.5487,176.9604,22238.0
2023-01-04 10:30:00,184.63,185.49,184.63,184.95,8213.0,176.7785,177.6019,176.7785,177.0849,8213.0
2023-01-04 11:00:00,185.09,185.46,184.9,185.3,8488.0,177.2189,177.5732,177.037,177.42,8488.0
2023-01-04 11:30:00,185.44,186.54,185.44,186.53,12507.0,177.554,178.6073,177.554,178.5977,12507.0
2023-01-04 12:00:00,186.53,186.65,186.1,186.25,5438.0,178.5977,178.7126,178.186,178.3296,5438.0
2023-01-04 12:30:00,186.25,186.61,185.51,185.51,12217.0,178.3296,178.6743,177.6211,177.6211,12217.0
2023-01-04 13:00:00,185.31,185.77,185.09,185.72,8570.0,177.4296,177.87,177.2189,177.8221,8570.0
2023-01-04 13:30:00,185.81,186.62,185.43,185.71,14617.0,177.9083,178.6839,177.5445,177.8126,14617.0
2023-01-04 14:00:00,186.27,186.4,184.84,185.08,11832.0,178.3487,178.4732,176.9796,177.2093,11832.0
2023-01-04 14:30:00,185.03,186.1,185.0,185.98,17839.0,177.1615,178.186,177.1327,178.0711,17839.0
2023-01-04 15:00:00,186.13,186.38,185.64,185.83,25620.0,178.2147,178.4541,177.7455,177.9275,25620.0
2023-01-04 15:30:00,185.7,186.92,185.06,186.75,67573.0,177.803,178.9711,177.1902,178.8083,67573.0
2023-01-05 09:30:00,184.17,184.83,182.78,183.95,29051.0,176.338,176.97,175.0072,176.1274,29051.0
2023-01-05 10:00:00,183.75,184.47,183.35,183.54,10594.0,175.9359,176.6253,175.5529,175.7348,10594.0
2023-01-05 10:30:00,183.53,183.77,182.37,182.6,13072.0,175.7253,175.9551,174.6146,174.8348,13072.0
2023-01-05 11:00:00,182.35,182.5,181.5,181.65,14905.0,174.5954,174.7391,173.7816,173.9252,14905.0
2023-01-05 11:30:00,181.65,182.21,181.29,182.05,26485.0,173.9252,174.4614,173.5805,174.3082,26485.0
2023-01-05 12:00:00,182.16,183.14,182.16,183.05,11889.0,174.4135,175.3518,174.4135,175.2657,11889.0
2023-01-05 12:30:00,183.13,183.31,183.02,183.22,25992.0,175.3423,175.5146,175.2369,175.4284,25992.0
2023-01-05 13:00:00,183.22,184.0,183.07,183.75,14619.0,175.4284,176.1753,175.2848,175.9359,14619.0
2023-01-05 13:30:00,183.78,184.17,183.22,183.23,10333.0,175.9646,176.338,175.4284,175.438,10333.0
2023-01-05 14:00:00,183.41,183.6,183.2,183.2,10452.0,175.6104,175.7923,175.4093,175.4093,10452.0
2023-01-05 14:30:00,183.18,183.93,183.18,183.64,9458.0,175.3901,176.1082,175.3901,175.8306,9458.0
2023-01-05 15:00:00,183.46,183.52,183.12,183.26,20149.0,175.6582,175.7157,175.3327,175.4667,20149.0
2023-01-05 15:30:00,183.25,183.43,183.04,183.17,62610.0,175.4572,175.6295,175.2561,175.3806,62610.0
2023-01-06 09:30:00,184.9,186.53,184.25,185.38,8782.0,177.037,178.5977,176.4146,177.4966,8782.0
2023-01-06 10:00:00,186.71,187.32,186.35,186.95,5874.0,178.77,179.3541,178.4253,178.9998,5874.0
2023-01-06 10:30:00,187.06,187.88,186.97,187.81,7085.0,179.1051,179.8903,179.019,179.8232,7085.0
2023-01-06 11:00:00,187.91,188.25,187.66,187.76,4078.0,179.919,180.2445,179.6796,179.7754,4078.0
2023-01-06 11:30:00,187.8,188.05,187.0,187.65,10379.0,179.8137,180.053,179.0477,179.6701,10379.0
2023-01-06 12:00:00,187.69,187.98,187.47,187.48,2442.0,179.7084,179.986,179.4977,179.5073,2442.0
2023-01-06 12:30:00,187.58,187.6,186.91,186.92,4984.0,179.603,179.6222,178.9615,178.9711,4984.0
2023-01-06 13:00:00,187.18,187.6,187.08,187.6,4550.0,179.22,179.6222,179.1243,179.6222,4550.0
2023-01-06 13:30:00,187.55,187.89,187.55,187.82,3167.0,179.5743,179.8998,179.5743,179.8328,3167.0
2023-01-06 14:00:00,187.85,188.2,187.81,187.98,7221.0,179.8615,180.1967,179.8232,179.986,7221.0
2023-01-06 14:30:00,188.03,188.19,187.88,188.14,6332.0,180.0339,180.1871,179.8903,180.1392,6332.0
2023-01-06 15:00:00,188.02,188.44,187.88,187.94,6360.0,180.0243,180.4265,179.8903,179.9477,6360.0
2023-01-06 15:30:00,187.89,188.53,187.89,188.27,30422.0,179.8998,180.5126,179.8998,180.2637,30422.0
2023-01-09 09:30:00,188.74,189.24,187.98,188.74,14884.0,180.7137,181.1924,179.986,180.7137,14884.0
2023-01-09 10:00:00,188.81,190.47,188.74,190.32,7775.0,180.7807,182.3701,180.7137,182.2265,7775.0
2023-01-09 10:30:00,190.29,190.67,189.99,190.38,3723.0,182.1978,182.5616,181.9105,182.284,3723.0
2023-01-09 11:00:00,190.32,191.51,190.32,191.23,3784.0,182.2265,183.3659,182.2265,183.0978,3784.0
2023-01-09 11:30:00,190.97,191.29,190.62,191.23,4985.0,182.8489,183.1553,182.5138,183.0978,4985.0
2023-01-09 12:00:00,191.25,191.87,191.22,191.87,4872.0,183.117,183.7106,183.0882,183.7106,4872.0
2023-01-09 12:30:00,191.84,191.99,191.67,191.94,2378.0,183.6819,183.8255,183.5191,183.7776,2378.0
2023-01-09 13:00:00,192.0,192.0,191.19,191.49,3723.0,183.8351,183.8351,183.0595,183.3468,3723.0
2023-01-09 13:30:00,191.6,191.6,191.13,191.27,2764.0,183.4521,183.4521,183.0021,183.1361,2764.0
2023-01-09 14:00:00,191.27,191.54,190.86,190.93,4285.0,183.1361,183.3946,182.7435,182.8106,4285.0
2023-01-09 14:30:00,191.02,191.09,190.49,190.49,3507.0,182.8967,182.9638,182.3893,182.3893,3507.0
2023-01-09 15:00:00,190.24,190.67,190.01,190.08,3100.0,182.1499,182.5616,181.9297,181.9967,3100.0
2023-01-09 15:30:00,189.91,190.02,189.35,189.45,16075.0,181.8339,181.9393,181.2978,181.3935,16075.0
2023-01-10 09:30:00,188.34,190.35,188.34,189.0,8318.0,180.3307,182.2552,180.3307,180.9626,8318.0
2023-01-10 10:00:00,189.18,189.59,188.51,188.51,34153.0,181.135,181.5276,180.4935,180.4935,34153.0
2023-01-10 10:30:00,188.48,188.49,187.38,188.49,3485.0,180.4648,180.4743,179.4115,180.4743,3485.0
2023-01-10 11:00:00,188.64,189.13,188.64,188.74,2271.0,180.618,181.0871,180.618,180.7137,2271.0
2023-01-10 11:30:00,188.88,188.88,188.38,188.74,4320.0,180.8477,180.8477,180.369,180.7137,4320.0
2023-01-10 12:00:00,188.41,188.5,187.64,187.77,2600.0,180.3977,180.4839,179.6605,179.785,2600.0
2023-01-10 12:30:00,187.78,188.32,187.78,188.31,2761.0,179.7945,180.3116,179.7945,180.302,2761.0
2023-01-10 13:00:00,188.19,188.37,188.05,188.37,3400.0,180.1871,180.3594,180.053,180.3594,3400.0
2023-01-10 13:30:00,188.67,189.03,188.56,189.02,6430.0,180.6467,180.9914,180.5414,180.9818,6430.0
2023-01-10 14:00:00,189.26,189.77,189.25,189.77,5945.0,181.2116,181.6999,181.202,181.6999,5945.0
2023-01-10 14:30:00,189.71,189.82,189.51,189.62,3058.0,181.6425,181.7478,181.451,181.5563,3058.0
2023-01-10 15:00:00,189.61,189.62,189.25,189.47,2429.0,181.5467,181.5563,181.202,181.4127,2429.0
2023-01-10 15:30:00,189.43,190.2,189.42,189.73,28943.0,181.3744,182.1116,181.3648,181.6616,28943.0
2023-01-11 09:30:00,189.96,191.73,189.7,191.63,11013.0,181.8818,183.5765,181.6329,183.4808,11013.0
2023-01-11 10:00:00,191.88,192.05,191.5,191.89,6432.0,183.7202,183.8829,183.3563,183.7297,6432.0
2023-01-11 10:30:00,191.84,191.84,190.52,190.52,5076.0,183.6819,183.6819,182.418,182.418,5076.0
2023-01-11 11:00:00,190.58,190.92,190.35,190.92,3641.0,182.4755,182.801,182.2552,182.801,3641.0
2023-01-11 11:30:00,190.84,191.15,190.8,191.08,2742.0,182.7244,183.0212,182.6861,182.9542,2742.0
2023-01-11 12:00:00,191.22,191.51,191.16,191.47,1252.0,183.0882,183.3659,183.0308,183.3276,1252.0
2023-01-11 12:30:00,191.47,191.77,191.39,191.45,4176.0,183.3276,183.6148,183.251,183.3085,4176.0
2023-01-11 13:00:00,191.46,192.15,191.46,191.57,6800.0,183.318,183.9787,183.318,183.4234,6800.0
2023-01-11 13:30:00,191.72,191.95,191.32,191.57,6531.0,183.567,183.7872,183.184,183.4234,6531.0
2023-01-11 14:00:00,191.65,192.05,191.53,192.05,4510.0,183.5,183.8829,183.3851,183.8829,4510.0
2023-01-11 14:30:00,192.08,192.84,192.08,192.74,8045.0,183.9117,184.6393,183.9117,184.5436,8045.0
2023-01-11 15:00:00,192.75,193.15,192.33,192.34,8188.0,184.5532,184.9362,184.151,184.1606,8188.0
2023-01-11 15:30:00,192.2,192.61,191.75,192.54,31580.0,184.0266,184.4191,183.5957,184.3521,31580.0
2023-01-12 09:30:00,193.53,193.89,190.79,191.71,9938.0,185.3,185.6447,182.6765,183.5574,9938.0
2023-01-12 10:00:00,191.5,192.62,190.95,191.88,8692.0,183.3563,184.4287,182.8297,183.7202,8692.0
2023-01-12 10:30:00,191.5,192.05,191.23,191.97,6218.0,183.3563,183.8829,183.0978,183.8063,6218.0
2023-01-12 11:00:00,191.55,192.37,191.41,192.37,6049.0,183.4042,184.1893,183.2702,184.1893,6049.0
2023-01-12 11:30:00,192.11,192.86,191.78,192.06,8366.0,183.9404,184.6585,183.6244,183.8925,8366.0
2023-01-12 12:00:00,192.08,192.25,191.82,192.17,7292.0,183.9117,184.0744,183.6627,183.9978,7292.0
2023-01-12 12:30:00,192.17,192.3,191.73,191.97,13011.0,183.9978,184.1223,183.5765,183.8063,13011.0
2023-01-12 13:00:00,191.9,192.18,191.45,191.45,10957.0,183.7393,184.0074,183.3085,183.3085,10957.0
2023-01-12 13:30:00,191.45,193.34,191.37,193.2,7458.0,183.3085,185.1181,183.2319,184.984,7458.0
2023-01-12 14:00:00,193.36,193.61,193.02,193.61,6930.0,185.1372,185.3766,184.8117,185.3766,6930.0
2023-01-12 14:30:00,193.51,193.51,193.04,193.24,7217.0,185.2809,185.2809,184.8308,185.0223,7217.0
2023-01-12 15:00:00,193.23,193.28,192.52,192.56,6290.0,185.0128,185.0606,184.333,184.3713,6290.0
2023-01-12 15:30:00,192.47,193.16,192.18,192.97,32455.0,184.2851,184.9457,184.0074,184.7638,32455.0
2023-01-13 09:30:00,191.49,192.83,190.83,192.6,11494.0,183.3468,184.6298,182.7148,184.4096,11494.0
2023-01-13 10:00:00,192.48,193.56,192.48,193.19,5814.0,184.2947,185.3287,184.2947,184.9745,5814.0
2023-01-13 10:30:00,193.3,193.3,192.72,192.98,4794.0,185.0798,185.0798,184.5244,184.7734,4794.0
2023-01-13 11:00:00,192.97,193.48,192.37,193.48,10592.0,184.7638,185.2521,184.1893,185.2521,10592.0
2023-01-13 11:30:00,193.3,194.03,193.02,193.86,5140.0,185.0798,185.7787,184.8117,185.616,5140.0
2023-01-13 12:00:00,193.91,194.35,193.5,194.35,8183.0,185.6638,186.0851,185.2713,186.0851,8183.0
2023-01-13 12:30:00,194.39,194.47,194.07,194.23,6898.0,186.1234,186.2,185.817,185.9702,6898.0
2023-01-13 13:00:00,194.47,194.67,194.31,194.35,12265.0,186.2,186.3915,186.0468,186.0851,12265.0
2023-01-13 13:30:00,194.42,195.04,194.41,195.04,5214.0,186.1522,186.7458,186.1426,186.7458,5214.0
2023-01-13 14:00:00,195.09,195.24,194.8,194.95,7924.0,186.7937,186.9373,186.516,186.6596,7924.0
2023-01-13 14:30:00,194.93,195.45,194.86,195.4,10792.0,186.6405,187.1384,186.5734,187.0905,10792.0
2023-01-13 15:00:00,195.41,195.49,195.01,195.3,5411.0,187.1001,187.1767,186.7171,186.9947,5411.0
2023-01-13 15:30:00,195.25,195.95,195.24,195.28,47776.0,186.9469,187.6171,186.9373,186.9756,47776.0
2023-01-17 09:30:00,195.41,195.46,193.56,193.81,15450.0,187.1001,187.1479,185.3287,185.5681,15450.0
2023-01-17 10:00:00,193.75,194.63,193.1,193.8,18544.0,185.5106,186.3532,184.8883,185.5585,18544.0
2023-01-17 10:30:00,194.03,194.21,192.88,193.67,24437.0,185.7787,185.9511,184.6776,185.434,24437.0
2023-01-17 11:00:00,193.83,193.83,193.0,193.52,27682.0,185.5872,185.5872,184.7925,185.2904,27682.0
2023-01-17 11:30:00,193.54,194.3,193.05,194.25,14174.0,185.3096,186.0373,184.8404,185.9894,14174.0
2023-01-17 12:00:00,194.25,194.89,193.84,193.96,27483.0,185.9894,186.6022,185.5968,185.7117,27483.0
2023-01-17 12:30:00,194.06,194.34,193.64,193.64,7000.0,185.8075,186.0756,185.4053,185.4053,7000.0
2023-01-17 13:00:00,193.75,193.81,193.41,193.49,6381.0,185.5106,185.5681,185.1851,185.2617,6381.0
2023-01-17 13:30:00,193.49,194.15,193.48,194.05,14613.0,185.2617,185.8936,185.2521,185.7979,14613.0
2023-01-17 14:00:00,194.13,194.29,193.36,193.56,13542.0,185.8745,186.0277,185.1372,185.3287,13542.0
2023-01-17 14:30:00,193.65,194.43,193.65,194.38,14781.0,185.4149,186.1617,185.4149,186.1139,14781.0
2023-01-17 15:00:00,194.44,194.55,194.04,194.11,30586.0,186.1713,186.2766,185.7883,185.8553,30586.0
2023-01-17 15:30:00,194.22,194.27,193.47,193.51,57836.0,185.9607,186.0085,185.2426,185.2809,57836.0
2023-01-18 09:30:00,193.9,194.79,193.29,193.38,7744.0,185.6543,186.5064,185.0702,185.1564,7744.0
2023-01-18 10:00:00,193.81,195.04,193.22,194.61,22430.0,185.5681,186.7458,185.0032,186.3341,22430.0
2023-01-18 10:30:00,194.52,194.52,193.78,194.02,11710.0,186.2479,186.2479,185.5394,185.7692,11710.0
2023-01-18 11:00:00,194.01,194.12,192.71,192.72,14055.0,185.7596,185.8649,184.5149,184.5244,14055.0
2023-01-18 11:30:00,192.49,192.92,192.41,192.7,41894.0,184.3042,184.7159,184.2276,184.5053,41894.0
2023-01-18 12:00:00,192.75,192.8,192.5,192.5,13846.0,184.5532,184.601,184.3138,184.3138,13846.0
2023-01-18 12:30:00,192.5,192.52,191.7,191.91,7615.0,184.3138,184.333,183.5478,183.7489,7615.0
2023-01-18 13:00:00,191.38,191.49,189.89,190.92,15306.0,183.2414,183.3468,181.8148,182.801,15306.0
2023-01-18 13:30:00,191.14,192.05,191.13,191.6,6229.0,183.0116,183.8829,183.0021,183.4521,6229.0
2023-01-18 14:00:00,191.57,191.57,190.41,190.78,9731.0,183.4234,183.4234,182.3127,182.6669,9731.0
2023-01-18 14:30:00,190.81,190.82,190.4,190.59,8707.0,182.6957,182.7052,182.3031,182.485,8707.0
2023-01-18 15:00:00,190.35,190.35,190.0,190.03,10760.0,182.2552,182.2552,181.9201,181.9488,10760.0
2023-01-18 15:30:00,190.0,190.19,189.07,189.28,44607.0,181.9201,182.102,181.0297,181.2307,44607.0
2023-01-19 09:30:00,187.94,189.19,186.79,187.25,16205.0,179.9477,181.1446,178.8466,179.2871,16205.0
2023-01-19 10:00:00,187.3,187.32,185.21,185.28,11484.0,179.3349,179.3541,177.3338,177.4008,11484.0
2023-01-19 10:30:00,185.19,185.49,184.82,185.25,28146.0,177.3147,177.6019,176.9604,177.3721,28146.0
2023-01-19 11:00:00,185.61,185.61,184.93,185.08,14668.0,177.7168,177.7168,177.0657,177.2093,14668.0
2023-01-19 11:30:00,185.06,185.1,184.16,184.56,9825.0,177.1902,177.2285,176.3285,176.7115,9825.0
2023-01-19 12:00:00,184.53,185.75,184.52,185.41,7114.0,176.6827,177.8509,176.6732,177.5253,7114.0
2023-01-19 12:30:00,185.35,185.75,185.24,185.75,5932.0,177.4679,177.8509,177.3625,177.8509,5932.0
2023-01-19 13:00:00,185.92,186.9,185.92,186.61,4175.0,178.0136,178.9519,178.0136,178.6743,4175.0
2023-01-19 13:30:00,186.8,187.07,186.23,186.36,8946.0,178.8562,179.1147,178.3104,178.4349,8946.0
2023-01-19 14:00:00,186.25,187.01,185.92,186.81,9648.0,178.3296,179.0573,178.0136,178.8658,9648.0
2023-01-19 14:30:00,186.81,187.09,186.43,186.75,13611.0,178.8658,179.1339,178.5019,178.8083,13611.0
2023-01-19 15:00:00,186.75,186.94,186.2,186.37,13664.0,178.8083,178.9902,178.2817,178.4445,13664.0
2023-01-19 15:30:00,186.39,186.47,185.69,186.2,50523.0,178.4636,178.5402,177.7934,178.2817,50523.0
2023-01-20 09:30:00,186.84,187.17,186.37,187.05,40171.0,178.8945,179.2105,178.4445,179.0956,40171.0
2023-01-20 10:00:00,187.28,188.38,187.12,188.37,41658.0,179.3158,180.369,179.1626,180.3594,41658.0
2023-01-20 10:30:00,188.43,188.5,187.99,188.13,8715.0,180.4169,180.4839,179.9956,180.1296,8715.0
2023-01-20 11:00:00,188.13,188.62,188.01,188.51,33818.0,180.1296,180.5988,180.0147,180.4935,33818.0
2023-01-20 11:30:00,188.42,188.5,188.02,188.02,4323.0,180.4073,180.4839,180.0243,180.0243,4323.0
2023-01-20 12:00:00,188.11,188.14,187.66,188.08,8558.0,180.1105,180.1392,179.6796,180.0818,8558.0
2023-01-20 12:30:00,188.16,188.42,187.91,188.38,8042.0,180.1584,180.4073,179.919,180.369,8042.0
2023-01-20 13:00:00,188.46,188.5,187.89,187.99,6401.0,180.4456,180.4839,179.8998,179.9956,6401.0
2023-01-20 13:30:00,188.16,188.64,188.16,188.48,10663.0,180.1584,180.618,180.1584,180.4648,10663.0
2023-01-20 14:00:00,188.56,189.51,188.37,189.5,11035.0,180.5414,181.451,180.3594,181.4414,11035.0
2023-01-20 14:30:00,189.65,190.01,189.5,190.01,6897.0,181.585,181.9297,181.4414,181.9297,6897.0
2023-01-20 15:00:00,190.19,190.5,189.83,189.84,14628.0,182.102,182.3989,181.7573,181.7669,14628.0
2023-01-20 15:30:00,189.86,190.55,189.42,190.47,43358.0,181.7861,182.4467,181.3648,182.3701,43358.0
2023-01-23 09:30:00,190.9,190.9,189.37,189.71,17862.0,182.7818,182.7818,181.3169,181.6425,17862.0
2023-01-23 10:00:00,189.75,190.09,189.57,189.8,15656.0,181.6807,182.0063,181.5084,181.7286,15656.0
2023-01-23 10:30:00,189.82,190.32,189.59,190.31,10309.0,181.7478,182.2265,181.5276,182.2169,10309.0
2023-01-23 11:00:00,190.2,191.36,190.19,190.88,12277.0,182.1116,183.2223,182.102,182.7627,12277.0
2023-01-23 11:30:00,190.91,191.62,190.83,191.34,8861.0,182.7914,183.4712,182.7148,183.2031,8861.0
2023-01-23 12:00:00,191.62,191.8,190.78,191.28,6256.0,183.4712,183.6436,182.6669,183.1457,6256.0
2023-01-23 12:30:00,191.45,192.17,191.45,192.15,6126.0,183.3085,183.9978,183.3085,183.9787,6126.0
2023-01-23 13:00:00,192.21,192.52,192.21,192.45,8277.0,184.0361,184.333,184.0361,184.2659,8277.0
2023-01-23 13:30:00,192.5,192.7,192.05,192.06,21416.0,184.3138,184.5053,183.8829,183.8925,21416.0
2023-01-23 14:00:00,191.89,192.32,191.66,191.66,13707.0,183.7297,184.1415,183.5095,183.5095,13707.0
2023-01-23 14:30:00,191.67,191.79,190.94,191.25,15846.0,183.5191,183.634,182.8201,183.117,15846.0
2023-01-23 15:00:00,191.28,191.76,191.14,191.29,12776.0,183.1457,183.6053,183.0116,183.1553,12776.0
2023-01-23 15:30:00,191.31,192.17,191.08,191.78,56159.0,183.1744,183.9978,182.9542,183.6244,56159.0
2023-01-24 09:30:00,190.64,190.92,186.17,187.19,43294.0,182.5329,182.801,178.253,179.2296,43294.0
2023-01-24 10:00:00,187.52,190.0,187.23,189.84,19485.0,179.5456,181.9201,179.2679,181.7669,19485.0
2023-01-24 10:30:00,189.64,190.33,189.64,190.05,25243.0,181.5754,182.2361,181.5754,181.968,25243.0
2023-01-24 11:00:00,190.31,190.84,190.1,190.7,4578.0,182.2169,182.7244,182.0159,182.5904,4578.0
2023-01-24 11:30:00,190.62,190.95,190.07,190.34,17237.0,182.5138,182.8297,181.9871,182.2457,17237.0
2023-01-24 12:00:00,190.35,190.8,189.91,190.8,9455.0,182.2552,182.6861,181.8339,182.6861,9455.0
2023-01-24 12:30:00,190.78,191.0,190.68,190.88,7878.0,182.6669,182.8776,182.5712,182.7627,7878.0
2023-01-24 13:00:00,190.84,191.42,190.69,190.77,9817.0,182.7244,183.2797,182.5808,182.6574,9817.0
2023-01-24 13:30:00,190.81,191.42,190.69,191.09,10720.0,182.6957,183.2797,182.5808,182.9638,10720.0
2023-01-24 14:00:00,191.13,191.17,190.25,190.64,16101.0,183.0021,183.0404,182.1595,182.5329,16101.0
2023-01-24 14:30:00,190.54,190.69,190.36,190.36,25278.0,182.4372,182.5808,182.2648,182.2648,25278.0
2023-01-24 15:00:00,190.36,190.36,189.69,189.85,17384.0,182.2648,182.2648,181.6233,181.7765,17384.0
2023-01-24 15:30:00,189.83,190.0,189.58,189.81,102332.0,181.7573,181.9201,181.518,181.7382,102332.0
2023-01-25 09:30:00,187.85,188.08,185.82,186.25,44279.0,179.8615,180.0818,177.9179,178.3296,44279.0
2023-01-25 10:00:00,186.28,186.97,184.08,184.44,33622.0,178.3583,179.019,176.2519,176.5966,33622.0
2023-01-25 10:30:00,184.28,185.04,183.78,184.04,14539.0,176.4434,177.171,175.9646,176.2136,14539.0
2023-01-25 11:00:00,184.2,184.97,184.08,184.82,14949.0,176.3668,177.104,176.2519,176.9604,14949.0
2023-01-25 11:30:00,184.94,184.98,183.72,184.22,16639.0,177.0753,177.1136,175.9072,176.3859,16639.0
2023-01-25 12:00:00,184.15,184.81,184.13,184.59,23536.0,176.3189,176.9508,176.2997,176.7402,23536.0
2023-01-25 12:30:00,184.63,185.73,184.62,185.45,9307.0,176.7785,177.8317,176.7689,177.5636,9307.0
2023-01-25 13:00:00,185.35,185.77,184.92,185.74,12639.0,177.4679,177.87,177.0561,177.8413,12639.0
2023-01-25 13:30:00,185.64,185.95,185.11,185.51,15446.0,177.7455,178.0423,177.2381,177.6211,15446.0
2023-01-25 14:00:00,185.68,186.48,185.42,185.6,18157.0,177.7838,178.5498,177.5349,177.7072,18157.0
2023-01-25 14:30:00,185.62,185.72,184.85,185.48,28195.0,177.7264,177.8221,176.9891,177.5923,28195.0
2023-01-25 15:00:00,185.55,185.87,184.89,184.94,23112.0,177.6594,177.9657,177.0274,177.0753,23112.0
2023-01-25 15:30:00,185.0,185.24,184.09,185.09,92398.0,177.1327,177.3625,176.2614,177.2189,92398.0
2023-01-26 09:30:00,186.57,186.63,184.88,184.88,22027.0,178.636,178.6934,177.0178,177.0178,22027.0
2023-01-26 10:00:00,184.84,186.41,184.39,186.29,12057.0,176.9796,178.4828,176.5487,178.3679,12057.0
2023-01-26 10:30:00,186.42,186.43,185.24,185.61,14456.0,178.4924,178.5019,177.3625,177.7168,14456.0
2023-01-26 11:00:00,185.48,187.28,185.46,186.93,10956.0,177.5923,179.3158,177.5732,178.9807,10956.0
2023-01-26 11:30:00,187.08,187.63,186.8,187.58,4398.0,179.1243,179.6509,178.8562,179.603,4398.0
2023-01-26 12:00:00,187.68,188.05,187.39,187.45,5030.0,179.6988,180.053,179.4211,179.4786,5030.0
2023-01-26 12:30:00,187.5,187.97,187.5,187.85,6158.0,179.5264,179.9764,179.5264,179.8615,6158.0
2023-01-26 13:00:00,187.79,188.08,187.75,188.08,4608.0,179.8041,180.0818,179.7658,180.0818,4608.0
2023-01-26 13:30:00,188.09,188.67,188.09,188.47,7409.0,180.0913,180.6467,180.0913,180.4552,7409.0
2023-01-26 14:00:00,188.38,188.41,187.6,187.76,6407.0,180.369,180.3977,179.6222,179.7754,6407.0
2023-01-26 14:30:00,187.78,188.29,187.68,188.11,12030.0,179.7945,180.2828,179.6988,180.1105,12030.0
2023-01-26 15:00:00,188.17,188.58,188.17,188.32,10831.0,180.1679,180.5605,180.1679,180.3116,10831.0
2023-01-26 15:30:00,188.21,188.42,187.61,188.07,49226.0,180.2062,180.4073,179.6318,180.0722,49226.0
2023-01-27 09:30:00,186.77,188.06,186.65,187.45,7891.0,178.8275,180.0626,178.7126,179.4786,7891.0
2023-01-27 10:00:00,187.68,187.76,186.88,187.26,11825.0,179.6988,179.7754,178.9328,179.2966,11825.0
2023-01-27 10:30:00,187.19,187.32,185.83,185.94,6352.0,179.2296,179.3541,177.9275,178.0328,6352.0
2023-01-27 11:00:00,185.89,186.09,185.48,185.78,4709.0,177.9849,178.1764,177.5923,177.8796,4709.0
2023-01-27 11:30:00,185.78,186.52,185.67,186.45,8097.0,177.8796,178.5881,177.7743,178.5211,8097.0
2023-01-27 12:00:00,186.35,186.67,186.13,186.22,6064.0,178.4253,178.7317,178.2147,178.3009,6064.0
2023-01-27 12:30:00,186.06,186.76,186.06,186.59,4533.0,178.1477,178.8179,178.1477,178.6551,4533.0
2023-01-27 13:00:00,186.56,186.66,186.24,186.65,6455.0,178.6264,178.7222,178.32,178.7126,6455.0
2023-01-27 13:30:00,186.6,186.79,186.2,186.21,6943.0,178.6647,178.8466,178.2817,178.2913,6943.0
2023-01-27 14:00:00,186.23,187.64,186.23,187.38,13053.0,178.3104,179.6605,178.3104,179.4115,13053.0
2023-01-27 14:30:00,187.44,188.16,187.44,188.08,7475.0,179.469,180.1584,179.469,180.0818,7475.0
2023-01-27 15:00:00,188.11,188.48,187.72,188.11,8295.0,180.1105,180.4648,179.7371,180.1105,8295.0
2023-01-27 15:30:00,188.07,188.2,187.1,187.49,29962.0,180.0722,180.1967,179.1434,179.5169,29962.0
2023-01-30 09:30:00,186.61,188.22,186.61,187.55,13205.0,178.6743,180.2158,178.6743,179.5743,13205.0
2023-01-30 10:00:00,187.49,187.76,186.6,186.82,17628.0,179.5169,179.7754,178.6647,178.8754,17628.0
2023-01-30 10:30:00,186.82,186.82,185.87,186.21,17151.0,178.8754,178.8754,177.9657,178.2913,17151.0
2023-01-30 11:00:00,186.19,186.79,185.9,186.69,9285.0,178.2721,178.8466,177.9945,178.7509,9285.0
2023-01-30 11:30:00,186.79,186.84,186.36,186.64,5649.0,178.8466,178.8945,178.4349,178.703,5649.0
2023-01-30 12:00:00,186.59,186.93,186.3,186.56,4717.0,178.6551,178.9807,178.3775,178.6264,4717.0
2023-01-30 12:30:00,186.53,186.88,186.26,186.35,5249.0,178.5977,178.9328,178.3392,178.4253,5249.0
2023-01-30 13:00:00,186.28,186.75,186.09,186.69,4365.0,178.3583,178.8083,178.1764,178.7509,4365.0
2023-01-30 13:30:00,186.52,186.68,186.14,186.62,5926.0,178.5881,178.7413,178.2243,178.6839,5926.0
2023-01-30 14:00:00,186.48,186.61,185.91,186.42,9310.0,178.5498,178.6743,178.004,178.4924,9310.0
2023-01-30 14:30:00,186.53,186.73,186.1,186.6,7836.0,178.5977,178.7892,178.186,178.6647,7836.0
2023-01-30 15:00:00,186.51,186.7,186.06,186.11,9113.0,178.5785,178.7605,178.1477,178.1955,9113.0
2023-01-30 15:30:00,186.05,186.44,185.01,185.7,55254.0,178.1381,178.5115,177.1423,177.803,55254.0
2023-01-31 09:30:00,186.73,187.49,185.81,186.07,13971.0,178.7892,179.5169,177.9083,178.1572,13971.0
2023-01-31 10:00:00,186.0,186.37,185.47,186.01,13198.0,178.0902,178.4445,177.5828,178.0998,13198.0
2023-01-31 10:30:00,186.02,187.3,186.02,187.3,11549.0,178.1094,179.3349,178.1094,179.3349,11549.0
2023-01-31 11:00:00,187.53,187.96,187.44,187.76,14353.0,179.5552,179.9669,179.469,179.7754,14353.0
2023-01-31 11:30:00,187.74,188.34,187.57,187.92,9684.0,179.7562,180.3307,179.5935,179.9286,9684.0
2023-01-31 12:00:00,187.82,188.25,187.71,187.94,7532.0,179.8328,180.2445,179.7275,179.9477,7532.0
2023-01-31 12:30:00,188.01,188.5,187.97,188.35,6455.0,180.0147,180.4839,179.9764,180.3403,6455.0
2023-01-31 13:00:00,188.35,188.41,187.84,187.84,6856.0,180.3403,180.3977,179.852,179.852,6856.0
2023-01-31 13:30:00,187.77,188.26,187.66,188.14,7265.0,179.785,180.2541,179.6796,180.1392,7265.0
2023-01-31 14:00:00,188.2,188.64,187.95,188.31,19490.0,180.1967,180.618,179.9573,180.302,19490.0
2023-01-31 14:30:00,188.31,188.77,188.12,188.71,10347.0,180.302,180.7424,180.1201,180.685,10347.0
2023-01-31 15:00:00,188.75,189.08,188.22,188.36,13338.0,180.7233,181.0392,180.2158,180.3499,13338.0
2023-01-31 15:30:00,188.31,189.63,188.31,189.5,46875.0,180.302,181.5659,180.302,181.4414,46875.0
2023-02-01 09:30:00,187.7,189.04,186.7,187.34,18339.0,179.7179,181.0009,178.7605,179.3732,18339.0
2023-02-01 10:00:00,187.31,187.31,186.11,187.19,18714.0,179.3445,179.3445,178.1955,179.2296,18714.0
2023-02-01 10:30:00,187.34,187.84,186.5,186.5,11045.0,179.3732,179.852,178.569,178.569,11045.0
2023-02-01 11:00:00,186.63,187.77,186.63,187.73,12151.0,178.6934,179.785,178.6934,179.7467,12151.0
2023-02-01 11:30:00,187.86,188.09,187.27,187.27,14719.0,179.8711,180.0913,179.3062,179.3062,14719.0
2023-02-01 12:00:00,187.31,187.45,186.79,187.42,7541.0,179.3445,179.4786,178.8466,179.4498,7541.0
2023-02-01 12:30:00,187.52,188.03,187.46,187.74,12240.0,179.5456,180.0339,179.4881,179.7562,12240.0
2023-02-01 13:00:00,187.76,188.14,187.5,188.01,9916.0,179.7754,180.1392,179.5264,180.0147,9916.0
2023-02-01 13:30:00,187.99,188.34,187.6,188.0,17777.0,179.9956,180.3307,179.6222,180.0052,17777.0
2023-02-01 14:00:00,187.92,188.66,187.0,188.55,16126.0,179.9286,180.6371,179.0477,180.5318,16126.0
2023-02-01 14:30:00,188.55,190.82,187.35,190.06,17153.0,180.5318,182.7052,179.3828,181.9776,17153.0
2023-02-01 15:00:00,190.08,191.72,189.84,191.6,42350.0,181.9967,183.567,181.7669,183.4521,42350.0
2023-02-01 15:30:00,191.81,193.01,191.22,191.72,54760.0,183.6531,184.8021,183.0882,183.567,54760.0
2023-02-02 09:30:00,183.67,189.3,183.67,186.88,155640.0,175.8593,181.2499,175.8593,178.9328,155640.0
2023-02-02 10:00:00,186.95,189.48,186.31,188.77,72478.0,178.9998,181.4222,178.387,180.7424,72478.0
2023-02-02 10:30:00,188.62,189.16,185.5,185.78,105369.0,180.5988,181.1158,177.6115,177.8796,105369.0
2023-02-02 11:00:00,186.26,187.28,185.02,185.55,54464.0,178.3392,179.3158,177.1519,177.6594,54464.0
2023-02-02 11:30:00,185.62,186.75,185.2,185.81,56066.0,177.7264,178.8083,177.3242,177.9083,56066.0
2023-02-02 12:00:00,185.62,187.69,185.6,187.58,41984.0,177.7264,179.7084,177.7072,179.603,41984.0
2023-02-02 12:30:00,187.68,188.88,187.08,188.88,18229.0,179.6988,180.8477,179.1243,180.8477,18229.0
2023-02-02 13:00:00,188.61,188.93,187.07,188.06,52781.0,180.5892,180.8956,179.1147,180.0626,52781.0
2023-02-02 13:30:00,188.06,189.86,187.88,189.5,34867.0,180.0626,181.7861,179.8903,181.4414,34867.0
2023-02-02 14:00:00,189.5,189.54,186.87,187.03,42265.0,181.4414,181.4797,178.9232,179.0764,42265.0
2023-02-02 14:30:00,187.04,187.98,186.57,187.59,43573.0,179.086,179.986,178.636,179.6126,43573.0
2023-02-02 15:00:00,187.59,188.18,186.72,188.08,73751.0,179.6126,180.1775,178.7796,180.0818,73751.0
2023-02-02 15:30:00,188.18,188.78,187.33,188.62,119195.0,180.1775,180.752,179.3637,180.5988,119195.0
2023-02-03 09:30:00,186.4,187.78,184.85,185.75,12083.0,178.4732,179.7945,176.9891,177.8509,12083.0
2023-02-03 10:00:00,185.47,186.74,185.11,186.4,14567.0,177.5828,178.7988,177.2381,178.4732,14567.0
2023-02-03 10:30:00,186.45,186.47,184.44,184.89,13815.0,178.5211,178.5402,176.5966,177.0274,13815.0
2023-02-03 11:00:00,184.88,185.32,184.1,184.88,12624.0,177.0178,177.4391,176.271,177.0178,12624.0
2023-02-03 11:30:00,184.91,184.91,183.16,183.17,16216.0,177.0466,177.0466,175.371,175.3806,16216.0
2023-02-03 12:00:00,183.3,183.51,182.86,182.86,9713.0,175.505,175.7061,175.0838,175.0838,9713.0
2023-02-03 12:30:00,182.71,184.15,182.69,182.98,13540.0,174.9401,176.3189,174.921,175.1986,13540.0
2023-02-03 13:00:00,182.75,183.04,181.78,181.98,10599.0,174.9784,175.2561,174.0497,174.2412,10599.0
2023-02-03 13:30:00,182.0,182.32,181.22,181.79,13754.0,174.2603,174.5667,173.5135,174.0593,13754.0
2023-02-03 14:00:00,181.82,182.13,181.65,182.03,11168.0,174.088,174.3848,173.9252,174.289,11168.0
2023-02-03 14:30:00,182.1,182.31,181.65,181.84,29714.0,174.3561,174.5571,173.9252,174.1071,29714.0
2023-02-03 15:00:00,181.84,182.34,181.48,181.54,41215.0,174.1071,174.5859,173.7624,173.8199,41215.0
2023-02-03 15:30:00,181.56,181.79,180.61,181.22,77525.0,173.839,174.0593,172.9294,173.5135,77525.0
2023-02-06 09:30:00,179.78,180.43,179.03,179.8,14697.0,172.1347,172.7571,171.4166,172.1539,14697.0
2023-02-06 10:00:00,179.55,180.25,179.42,179.77,10210.0,171.9145,172.5847,171.79,172.1252,10210.0
2023-02-06 10:30:00,179.64,180.83,179.26,180.74,7404.0,172.0007,173.1401,171.6368,173.0539,7404.0
2023-02-06 11:00:00,180.73,180.88,180.16,180.16,8607.0,173.0443,173.188,172.4986,172.4986,8607.0
2023-02-06 11:30:00,180.18,180.34,179.36,179.45,25092.0,172.5177,172.6709,171.7326,171.8188,25092.0
2023-02-06 12:00:00,179.52,179.52,178.77,179.0,9625.0,171.8858,171.8858,171.1677,171.3879,9625.0
2023-02-06 12:30:00,179.08,179.41,179.03,179.13,7613.0,171.4645,171.7805,171.4166,171.5124,7613.0
2023-02-06 13:00:00,179.13,179.13,178.45,178.92,9441.0,171.5124,171.5124,170.8613,171.3113,9441.0
2023-02-06 13:30:00,178.83,178.92,178.16,178.23,9139.0,171.2251,171.3113,170.5836,170.6506,9139.0
2023-02-06 14:00:00,178.37,178.91,177.95,178.04,10014.0,170.7847,171.3017,170.3826,170.4687,10014.0
2023-02-06 14:30:00,178.09,178.5,177.85,178.5,13301.0,170.5166,170.9092,170.2868,170.9092,13301.0
2023-02-06 15:00:00,178.47,178.89,178.45,178.75,9366.0,170.8804,171.2826,170.8613,171.1485,9366.0
2023-02-06 15:30:00,178.69,178.93,177.9,178.54,81652.0,171.0911,171.3209,170.3347,170.9475,81652.0
2023-02-07 09:30:00,178.41,179.83,177.47,179.69,13734.0,170.823,172.1826,169.923,172.0486,13734.0
2023-02-07 10:00:00,179.62,179.85,178.46,178.47,17873.0,171.9815,172.2018,170.8709,170.8804,17873.0
2023-02-07 10:30:00,178.73,179.24,178.41,178.41,25038.0,171.1294,171.6177,170.823,170.823,25038.0
2023-02-07 11:00:00,178.43,178.94,178.34,178.63,7297.0,170.8421,171.3305,170.756,171.0336,7297.0
2023-02-07 11:30:00,178.65,178.95,178.57,178.91,10952.0,171.0528,171.34,170.9762,171.3017,10952.0
2023-02-07 12:00:00,178.93,179.48,178.92,179.48,3666.0,171.3209,171.8475,171.3113,171.8475,3666.0
2023-02-07 12:30:00,179.49,180.77,179.12,180.63,19232.0,171.8571,173.0826,171.5028,172.9486,19232.0
2023-02-07 13:00:00,180.74,181.05,179.56,179.56,27140.0,173.0539,173.3507,171.9241,171.9241,27140.0
2023-02-07 13:30:00,179.43,179.98,178.8,179.92,16757.0,171.7996,172.3262,171.1964,172.2688,16757.0
2023-02-07 14:00:00,179.98,182.15,179.98,182.04,35896.0,172.3262,174.4039,172.3262,174.2986,35896.0
2023-02-07 14:30:00,181.99,183.16,181.98,182.84,20115.0,174.2507,175.371,174.2412,175.0646,20115.0
2023-02-07 15:00:00,182.9,183.29,182.32,182.68,17474.0,175.1221,175.4955,174.5667,174.9114,17474.0
2023-02-07 15:30:00,182.68,184.35,182.59,183.6,104668.0,174.9114,176.5104,174.8252,175.7923,104668.0
2023-02-08 09:30:00,182.3,184.56,182.3,184.41,10915.0,174.5476,176.7115,174.5476,176.5678,10915.0
2023-02-08 10:00:00,184.7,184.7,183.29,183.58,12237.0,176.8455,176.8455,175.4955,175.7731,12237.0
2023-02-08 10:30:00,183.7,183.83,182.95,183.18,7298.0,175.888,176.0125,175.1699,175.3901,7298.0
2023-02-08 11:00:00,183.12,184.16,182.87,183.56,18185.0,175.3327,176.3285,175.0933,175.754,18185.0
2023-02-08 11:30:00,183.54,183.69,183.03,183.68,14353.0,175.7348,175.8785,175.2465,175.8689,14353.0
2023-02-08 12:00:00,183.65,183.87,183.3,183.77,10124.0,175.8402,176.0508,175.505,175.9551,10124.0
2023-02-08 12:30:00,183.91,184.27,183.61,184.27,9598.0,176.0891,176.4338,175.8019,176.4338,9598.0
2023-02-08 13:00:00,184.23,184.44,183.88,183.89,8931.0,176.3955,176.5966,176.0604,176.07,8931.0
2023-02-08 13:30:00,183.82,184.67,183.64,184.44,13936.0,176.0029,176.8168,175.8306,176.5966,13936.0
2023-02-08 14:00:00,184.35,184.4,183.64,183.87,12079.0,176.5104,176.5583,175.8306,176.0508,12079.0
2023-02-08 14:30:00,183.88,184.16,183.69,184.15,9840.0,176.0604,176.3285,175.8785,176.3189,9840.0
2023-02-08 15:00:00,184.12,184.12,183.57,183.87,13141.0,176.2902,176.2902,175.7636,176.0508,13141.0
2023-02-08 15:30:00,183.8,184.34,183.49,183.5,53245.0,175.9838,176.5008,175.687,175.6965,53245.0
2023-02-09 09:30:00,184.72,185.3,183.37,183.37,39379.0,176.8647,177.42,175.5721,175.5721,39379.0
2023-02-09 10:00:00,183.69,184.03,182.92,182.95,16197.0,175.8785,176.204,175.1412,175.1699,16197.0
2023-02-09 10:30:00,182.85,183.5,182.63,182.89,13858.0,175.0742,175.6965,174.8635,175.1125,13858.0
2023-02-09 11:00:00,182.95,182.95,181.56,181.73,7856.0,175.1699,175.1699,173.839,174.0018,7856.0
2023-02-09 11:30:00,181.65,181.95,181.43,181.75,8460.0,173.9252,174.2125,173.7146,174.021,8460.0
2023-02-09 12:00:00,181.8,181.97,180.97,181.0,14296.0,174.0688,174.2316,173.2741,173.3028,14296.0
2023-02-09 12:30:00,180.78,180.78,179.78,180.02,11374.0,173.0922,173.0922,172.1347,172.3645,11374.0
2023-02-09 13:00:00,180.07,180.35,179.75,179.81,15950.0,172.4124,172.6805,172.106,172.1635,15950.0
2023-02-09 13:30:00,179.65,181.05,179.55,180.66,23937.0,172.0103,173.3507,171.9145,172.9773,23937.0
2023-02-09 14:00:00,180.72,181.79,180.62,181.29,22415.0,173.0348,174.0593,172.939,173.5805,22415.0
2023-02-09 14:30:00,181.33,181.74,180.86,181.66,13091.0,173.6188,174.0114,173.1688,173.9348,13091.0
2023-02-09 15:00:00,181.65,181.65,180.4,180.53,18912.0,173.9252,173.9252,172.7284,172.8528,18912.0
2023-02-09 15:30:00,180.51,181.0,179.93,180.81,65068.0,172.8337,173.3028,172.2784,173.1209,65068.0
2023-02-10 09:30:00,180.51,181.93,179.73,180.36,40253.0,172.8337,174.1933,172.0869,172.6901,40253.0
2023-02-10 10:00:00,180.4,181.63,179.87,181.53,12249.0,172.7284,173.9061,172.2209,173.8103,12249.0
2023-02-10 10:30:00,181.77,181.91,180.82,181.04,16997.0,174.0401,174.1742,173.1305,173.3411,16997.0
2023-02-10 11:00:00,180.93,181.5,180.9,181.18,32531.0,173.2358,173.7816,173.2071,173.4752,32531.0
2023-02-10 11:30:00,181.18,181.51,180.88,180.98,7406.0,173.4752,173.7912,173.188,173.2837,7406.0
2023-02-10 12:00:00,180.91,181.09,180.09,180.09,10172.0,173.2167,173.389,172.4315,172.4315,10172.0
2023-02-10 12:30:00,180.13,181.54,180.13,181.47,8436.0,172.4698,173.8199,172.4698,173.7529,8436.0
2023-02-10 13:00:00,181.53,181.64,181.13,181.36,8201.0,173.8103,173.9156,173.4273,173.6475,8201.0
2023-02-10 13:30:00,181.36,181.52,181.23,181.5,9239.0,173.6475,173.8007,173.5231,173.7816,9239.0
2023-02-10 14:00:00,181.49,181.52,181.25,181.29,16540.0,173.772,173.8007,173.5422,173.5805,16540.0
2023-02-10 14:30:00,181.35,181.79,181.29,181.66,12752.0,173.638,174.0593,173.5805,173.9348,12752.0
2023-02-10 15:00:00,181.8,181.92,181.21,181.4,42536.0,174.0688,174.1837,173.5039,173.6858,42536.0
2023-02-10 15:30:00,181.45,181.58,181.1,181.37,33653.0,173.7337,173.8582,173.3986,173.6571,33653.0
2023-02-13 09:30:00,181.8,182.98,181.8,182.89,6108.0,174.0688,175.1986,174.0688,175.1125,6108.0
2023-02-13 10:00:00,182.96,184.3,182.9,184.3,13738.0,175.1795,176.4625,175.1221,176.4625,13738.0
2023-02-13 10:30:00,184.34,184.84,184.09,184.38,27468.0,176.5008,176.9796,176.2614,176.5391,27468.0
2023-02-13 11:00:00,184.35,184.69,183.96,184.1,13417.0,176.5104,176.8359,176.137,176.271,13417.0
2023-02-13 11:30:00,184.19,184.48,183.97,184.44,13569.0,176.3572,176.6349,176.1465,176.5966,13569.0
2023-02-13 12:00:00,184.36,185.0,184.31,184.57,25541.0,176.52,177.1327,176.4721,176.721,25541.0
2023-02-13 12:30:00,184.73,184.73,184.11,184.31,11077.0,176.8742,176.8742,176.2806,176.4721,11077.0
2023-02-13 13:00:00,184.37,184.55,184.3,184.45,6949.0,176.5295,176.7019,176.4625,176.6061,6949.0
2023-02-13 13:30:00,184.52,184.74,184.41,184.67,9572.0,176.6732,176.8838,176.5678,176.8168,9572.0
2023-02-13 14:00:00,184.69,184.91,184.68,184.81,13109.0,176.8359,177.0466,176.8264,176.9508,13109.0
2023-02-13 14:30:00,184.85,185.12,184.47,184.63,24994.0,176.9891,177.2476,176.6253,176.7785,24994.0
2023-02-13 15:00:00,184.6,184.67,184.27,184.59,11417.0,176.7498,176.8168,176.4338,176.7402,11417.0
2023-02-13 15:30:00,184.63,185.31,184.58,185.22,63316.0,176.7785,177.4296,176.7306,177.3434,63316.0
2023-02-14 09:30:00,184.67,184.67,182.5,184.3,26731.0,176.8168,176.8168,174.7391,176.4625,26731.0
2023-02-14 10:00:00,184.46,186.43,184.42,185.16,20927.0,176.6157,178.5019,176.5774,177.2859,20927.0
2023-02-14 10:30:00,185.29,185.32,182.85,183.37,13765.0,177.4104,177.4391,175.0742,175.5721,13765.0
2023-02-14 11:00:00,183.44,183.91,183.02,183.02,13189.0,175.6391,176.0891,175.2369,175.2369,13189.0
2023-02-14 11:30:00,182.95,183.03,182.29,182.95,14373.0,175.1699,175.2465,174.538,175.1699,14373.0
2023-02-14 12:00:00,182.9,183.49,182.63,182.64,10645.0,175.1221,175.687,174.8635,174.8731,10645.0
2023-02-14 12:30:00,182.64,183.33,182.45,183.24,17098.0,174.8731,175.5338,174.6912,175.4476,17098.0
2023-02-14 13:00:00,183.31,184.13,183.31,183.94,8920.0,175.5146,176.2997,175.5146,176.1178,8920.0
2023-02-14 13:30:00,183.93,184.14,183.81,183.99,11670.0,176.1082,176.3093,175.9934,176.1657,11670.0
2023-02-14 14:00:00,184.0,184.49,184.0,184.15,9500.0,176.1753,176.6444,176.1753,176.3189,9500.0
2023-02-14 14:30:00,184.19,184.84,184.17,184.62,13554.0,176.3572,176.9796,176.338,176.7689,13554.0
2023-02-14 15:00:00,184.59,184.6,184.04,184.48,15823.0,176.7402,176.7498,176.2136,176.6349,15823.0
2023-02-14 15:30:00,184.48,184.91,184.21,184.32,73771.0,176.6349,177.0466,176.3763,176.4817,73771.0
2023-02-15 09:30:00,182.65,183.61,182.41,182.61,13672.0,174.8827,175.8019,174.6529,174.8444,13672.0
2023-02-15 10:00:00,182.8,183.86,182.8,183.46,10156.0,175.0263,176.0412,175.0263,175.6582,10156.0
2023-02-15 10:30:00,183.34,184.34,183.34,184.28,8535.0,175.5433,176.5008,175.5433,176.4434,8535.0
2023-02-15 11:00:00,184.41,185.79,184.37,185.35,27468.0,176.5678,177.8892,176.5295,177.4679,27468.0
2023-02-15 11:30:00,185.37,186.02,185.24,185.84,7215.0,177.487,178.1094,177.3625,177.937,7215.0
2023-02-15 12:00:00,185.88,185.9,184.5,184.57,7002.0,177.9753,177.9945,176.654,176.721,7002.0
2023-02-15 12:30:00,184.67,185.19,184.55,185.05,7381.0,176.8168,177.3147,176.7019,177.1806,7381.0
2023-02-15 13:00:00,185.08,185.23,184.91,185.19,3660.0,177.2093,177.353,177.0466,177.3147,3660.0
2023-02-15 13:30:00,185.27,186.05,185.09,186.02,8242.0,177.3913,178.1381,177.2189,178.1094,8242.0
2023-02-15 14:00:00,186.0,186.17,185.53,185.86,13442.0,178.0902,178.253,177.6402,177.9562,13442.0
2023-02-15 14:30:00,185.82,186.21,185.74,185.8,13007.0,177.9179,178.2913,177.8413,177.8987,13007.0
2023-02-15 15:00:00,185.89,186.11,185.64,185.83,18135.0,177.9849,178.1955,177.7455,177.9275,18135.0
2023-02-15 15:30:00,185.89,186.07,185.45,185.66,54936.0,177.9849,178.1572,177.5636,177.7647,54936.0
2023-02-16 09:30:00,183.35,183.91,182.59,182.85,17427.0,175.5529,176.0891,174.8252,175.0742,17427.0
2023-02-16 10:00:00,182.71,183.46,182.68,183.27,4709.0,174.9401,175.6582,174.9114,175.4763,4709.0
2023-02-16 10:30:00,183.42,183.44,182.47,182.48,5073.0,175.6199,175.6391,174.7103,174.7199,5073.0
2023-02-16 11:00:00,182.62,183.03,182.02,182.15,10300.0,174.854,175.2465,174.2795,174.4039,10300.0
2023-02-16 11:30:00,182.16,182.89,182.1,182.51,5389.0,174.4135,175.1125,174.3561,174.7486,5389.0
2023-02-16 12:00:00,182.55,183.39,182.45,183.39,4330.0,174.7869,175.5912,174.6912,175.5912,4330.0
2023-02-16 12:30:00,183.29,183.68,183.29,183.33,3779.0,175.4955,175.8689,175.4955,175.5338,3779.0
2023-02-16 13:00:00,183.26,183.44,182.87,183.09,6253.0,175.4667,175.6391,175.0933,175.304,6253.0
2023-02-16 13:30:00,182.95,183.42,182.95,183.28,3934.0,175.1699,175.6199,175.1699,175.4859,3934.0
2023-02-16 14:00:00,183.26,183.54,183.26,183.4,3416.0,175.4667,175.7348,175.4667,175.6008,3416.0
2023-02-16 14:30:00,183.55,183.66,183.19,183.19,5734.0,175.7444,175.8497,175.3997,175.3997,5734.0
2023-02-16 15:00:00,183.1,183.11,182.1,182.12,6884.0,175.3135,175.3231,174.3561,174.3752,6884.0
2023-02-16 15:30:00,181.98,182.48,181.56,182.09,29674.0,174.2412,174.7199,173.839,174.3465,29674.0
2023-02-17 09:30:00,182.01,182.53,180.62,181.34,27373.0,174.2699,174.7678,172.939,173.6284,27373.0
2023-02-17 10:00:00,181.36,182.48,181.34,182.27,15669.0,173.6475,174.7199,173.6284,174.5188,15669.0
2023-02-17 10:30:00,182.19,182.47,180.71,180.75,23721.0,174.4422,174.7103,173.0252,173.0635,23721.0
2023-02-17 11:00:00,180.64,180.91,180.4,180.69,10462.0,172.9582,173.2167,172.7284,173.006,10462.0
2023-02-17 11:30:00,180.63,181.64,180.61,181.11,9060.0,172.9486,173.9156,172.9294,173.4082,9060.0
2023-02-17 12:00:00,181.34,181.6,181.05,181.3,6861.0,173.6284,173.8773,173.3507,173.5901,6861.0
2023-02-17 12:30:00,181.24,181.3,180.85,181.05,13066.0,173.5326,173.5901,173.1592,173.3507,13066.0
2023-02-17 13:00:00,181.02,181.31,180.78,181.11,8915.0,173.322,173.5997,173.0922,173.4082,8915.0
2023-02-17 13:30:00,181.13,181.61,181.1,181.41,8231.0,173.4273,173.8869,173.3986,173.6954,8231.0
2023-02-17 14:00:00,181.41,182.24,181.41,182.17,10034.0,173.6954,174.4901,173.6954,174.4231,10034.0
2023-02-17 14:30:00,182.15,182.16,181.82,182.06,5802.0,174.4039,174.4135,174.088,174.3178,5802.0
2023-02-17 15:00:00,182.12,182.17,181.7,181.79,10233.0,174.3752,174.4231,173.9731,174.0593,10233.0
2023-02-17 15:30:00,181.81,182.51,181.81,182.51,41708.0,174.0784,174.7486,174.0784,174.7486,41708.0
2023-02-21 09:30:00,180.6,181.96,179.32,179.51,21069.0,172.9199,174.222,171.6943,171.8762,21069.0
2023-02-21 10:00:00,179.02,179.82,178.86,179.53,16497.0,171.4071,172.173,171.2539,171.8954,16497.0
2023-02-21 10:30:00,179.52,180.2,178.69,178.8,13722.0,171.8858,172.5369,171.0911,171.1964,13722.0
2023-02-21 11:00:00,178.88,179.28,178.76,179.18,10552.0,171.273,171.656,171.1581,171.5602,10552.0
2023-02-21 11:30:00,179.26,179.26,178.38,178.52,8535.0,171.6368,171.6368,170.7943,170.9283,8535.0
2023-02-21 12:00:00,178.48,178.5,178.22,178.22,4562.0,170.89,170.9092,170.6411,170.6411,4562.0
2023-02-21 12:30:00,178.2,178.6,178.05,178.55,4642.0,170.6219,171.0049,170.4783,170.957,4642.0
2023-02-21 13:00:00,178.55,178.82,178.21,178.22,20442.0,170.957,171.2156,170.6315,170.6411,20442.0
2023-02-21 13:30:00,178.12,178.4,177.76,178.36,7960.0,170.5453,170.8134,170.2006,170.7751,7960.0
2023-02-21 14:00:00,178.44,178.54,177.67,177.79,7751.0,170.8517,170.9475,170.1145,170.2294,7751.0
2023-02-21 14:30:00,177.81,178.71,177.81,178.71,15483.0,170.2485,171.1102,170.2485,171.1102,15483.0
2023-02-21 15:00:00,178.73,179.11,178.48,178.54,36589.0,171.1294,171.4932,170.89,170.9475,36589.0
2023-02-21 15:30:00,178.59,179.44,178.51,179.02,161750.0,170.9953,171.8092,170.9187,171.4071,161750.0
2023-02-22 09:30:00,179.29,180.79,178.96,179.62,44853.0,171.6656,173.1018,171.3496,171.9815,44853.0
2023-02-22 10:00:00,179.7,180.5,179.37,180.02,18570.0,172.0581,172.8241,171.7422,172.3645,18570.0
2023-02-22 10:30:00,179.93,180.11,178.76,179.21,34386.0,172.2784,172.4507,171.1581,171.589,34386.0
2023-02-22 11:00:00,179.17,180.74,179.17,180.66,39884.0,171.5507,173.0539,171.5507,172.9773,39884.0
2023-02-22 11:30:00,180.77,180.94,180.53,180.86,10880.0,173.0826,173.2454,172.8528,173.1688,10880.0
2023-02-22 12:00:00,180.81,181.44,180.75,181.07,9303.0,173.1209,173.7241,173.0635,173.3699,9303.0
2023-02-22 12:30:00,181.05,181.95,181.05,181.61,37968.0,173.3507,174.2125,173.3507,173.8869,37968.0
2023-02-22 13:00:00,181.6,182.16,181.59,181.97,9729.0,173.8773,174.4135,173.8678,174.2316,9729.0
2023-02-22 13:30:00,181.97,182.43,181.58,182.39,22550.0,174.2316,174.672,173.8582,174.6337,22550.0
2023-02-22 14:00:00,182.32,182.7,181.88,182.35,128792.0,174.5667,174.9306,174.1454,174.5954,128792.0
2023-02-22 14:30:00,182.33,182.33,181.53,181.72,25194.0,174.5763,174.5763,173.8103,173.9922,25194.0
2023-02-22 15:00:00,181.73,182.17,181.6,181.81,39726.0,174.0018,174.4231,173.8773,174.0784,39726.0
2023-02-22 15:30:00,181.81,182.83,181.72,182.46,108210.0,174.0784,175.055,173.9922,174.7008,108210.0
2023-02-23 09:30:00,183.16,185.0,183.16,183.63,16626.0,175.371,177.1327,175.371,175.821,16626.0
2023-02-23 10:00:00,183.33,184.03,183.28,183.5,16388.0,175.5338,176.204,175.4859,175.6965,16388.0
2023-02-23 10:30:00,183.4,183.4,182.11,182.25,16205.0,175.6008,175.6008,174.3656,174.4997,16205.0
2023-02-23 11:00:00,182.44,182.57,181.5,181.8,15157.0,174.6816,174.8061,173.7816,174.0688,15157.0
2023-02-23 11:30:00,181.61,181.7,180.36,180.43,13761.0,173.8869,173.9731,172.6901,172.7571,13761.0
2023-02-23 12:00:00,180.52,180.78,179.82,180.78,18864.0,172.8433,173.0922,172.173,173.0922,18864.0
2023-02-23 12:30:00,180.78,181.33,180.68,181.27,7126.0,173.0922,173.6188,172.9965,173.5614,7126.0
2023-02-23 13:00:00,181.21,181.82,181.04,181.79,8810.0,173.5039,174.088,173.3411,174.0593,8810.0
2023-02-23 13:30:00,181.78,182.29,181.7,182.02,11074.0,174.0497,174.538,173.9731,174.2795,11074.0
2023-02-23 14:00:00,181.97,182.48,181.83,182.37,14734.0,174.2316,174.7199,174.0976,174.6146,14734.0
2023-02-23 14:30:00,182.39,182.86,182.04,182.16,11017.0,174.6337,175.0838,174.2986,174.4135,11017.0
2023-02-23 15:00:00,182.22,182.72,182.13,182.64,20954.0,174.471,174.9497,174.3848,174.8731,20954.0
2023-02-23 15:30:00,182.62,182.94,181.64,181.64,85125.0,174.854,175.1603,173.9156,173.9156,85125.0
2023-02-24 09:30:00,178.7,180.48,178.05,179.05,37152.0,171.1007,172.805,170.4783,171.4358,37152.0
2023-02-24 10:00:00,179.26,180.31,179.14,179.97,11688.0,171.6368,172.6422,171.5219,172.3167,11688.0
2023-02-24 10:30:00,179.93,180.24,179.27,179.73,14993.0,172.2784,172.5752,171.6464,172.0869,14993.0
2023-02-24 11:00:00,179.75,179.84,179.04,179.41,24840.0,172.106,172.1922,171.4262,171.7805,24840.0
2023-02-24 11:30:00,179.26,179.65,178.65,179.2,34890.0,171.6368,172.0103,171.0528,171.5794,34890.0
2023-02-24 12:00:00,179.2,179.36,178.68,179.0,19591.0,171.5794,171.7326,171.0815,171.3879,19591.0
2023-02-24 12:30:00,179.15,179.38,178.58,178.7,7901.0,171.5315,171.7517,170.9858,171.1007,7901.0
2023-02-24 13:00:00,178.75,179.22,178.54,179.22,14795.0,171.1485,171.5985,170.9475,171.5985,14795.0
2023-02-24 13:30:00,179.27,180.11,179.11,180.04,8449.0,171.6464,172.4507,171.4932,172.3837,8449.0
2023-02-24 14:00:00,180.11,181.07,180.11,180.94,12441.0,172.4507,173.3699,172.4507,173.2454,12441.0
2023-02-24 14:30:00,180.95,181.95,180.8,181.8,14123.0,173.255,174.2125,173.1114,174.0688,14123.0
2023-02-24 15:00:00,181.81,182.4,181.75,182.19,10105.0,174.0784,174.6433,174.021,174.4422,10105.0
2023-02-24 15:30:00,182.19,182.2,181.48,181.59,50925.0,174.4422,174.4518,173.7624,173.8678,50925.0
2023-02-27 09:30:00,183.85,185.46,182.96,184.0,24553.0,176.0317,177.5732,175.1795,176.1753,24553.0
2023-02-27 10:00:00,183.62,184.46,183.53,183.93,21521.0,175.8114,176.6157,175.7253,176.1082,21521.0
2023-02-27 10:30:00,183.73,183.76,182.96,183.32,11673.0,175.9168,175.9455,175.1795,175.5242,11673.0
2023-02-27 11:00:00,183.28,183.53,182.48,182.64,12864.0,175.4859,175.7253,174.7199,174.8731,12864.0
2023-02-27 11:30:00,182.6,182.6,182.06,182.38,8655.0,174.8348,174.8348,174.3178,174.6242,8655.0
2023-02-27 12:00:00,182.33,182.33,181.81,182.21,7198.0,174.5763,174.5763,174.0784,174.4614,7198.0
2023-02-27 12:30:00,182.22,182.63,182.18,182.27,6985.0,174.471,174.8635,174.4327,174.5188,6985.0
2023-02-27 13:00:00,182.28,182.54,182.02,182.19,7334.0,174.5284,174.7774,174.2795,174.4422,7334.0
2023-02-27 13:30:00,182.17,182.46,181.94,182.46,11194.0,174.4231,174.7008,174.2029,174.7008,11194.0
2023-02-27 14:00:00,182.43,182.85,181.96,182.04,15323.0,174.672,175.0742,174.222,174.2986,15323.0
2023-02-27 14:30:00,182.01,182.21,181.62,181.72,7786.0,174.2699,174.4614,173.8965,173.9922,7786.0
2023-02-27 15:00:00,181.71,181.84,180.94,181.68,21190.0,173.9827,174.1071,173.2454,173.9539,21190.0
2023-02-27 15:30:00,181.62,181.91,181.13,181.9,58506.0,173.8965,174.1742,173.4273,174.1646,58506.0
2023-02-28 09:30:00,180.39,182.26,179.89,181.67,9744.0,173.4298,175.2276,172.9491,174.6604,9744.0
2023-02-28 10:00:00,181.75,182.39,181.52,182.0,20871.0,174.7373,175.3526,174.5162,174.9777,20871.0
2023-02-28 10:30:00,181.98,182.32,181.9,182.2,9682.0,174.9585,175.2853,174.8815,175.17,9682.0
2023-02-28 11:00:00,182.2,182.58,182.18,182.18,5731.0,175.17,175.5353,175.1507,175.1507,5731.0
2023-02-28 11:30:00,182.2,182.2,181.6,182.01,4761.0,175.17,175.17,174.5931,174.9873,4761.0
2023-02-28 12:00:00,181.92,182.66,181.92,182.66,9616.0,174.9008,175.6122,174.9008,175.6122,9616.0
2023-02-28 12:30:00,182.58,182.88,182.45,182.88,6739.0,175.5353,175.8237,175.4103,175.8237,6739.0
2023-02-28 13:00:00,182.92,182.92,182.33,182.46,5985.0,175.8622,175.8622,175.2949,175.4199,5985.0
2023-02-28 13:30:00,182.48,182.58,182.2,182.22,5803.0,175.4392,175.5353,175.17,175.1892,5803.0
2023-02-28 14:00:00,182.27,182.44,181.59,181.67,6741.0,175.2373,175.4007,174.5835,174.6604,6741.0
2023-02-28 14:30:00,181.71,181.98,181.62,181.64,10549.0,174.6989,174.9585,174.6123,174.6316,10549.0
2023-02-28 15:00:00,181.56,181.95,181.51,181.79,15146.0,174.5547,174.9296,174.5066,174.7758,15146.0
2023-02-28 15:30:00,181.76,182.73,181.71,182.04,176893.0,174.7469,175.6795,174.6989,175.0161,176893.0
2023-03-01 09:30:00,181.21,183.29,180.53,182.95,25549.0,174.2182,176.2179,173.5644,175.891,25549.0
2023-03-01 10:00:00,182.95,182.96,181.76,181.88,9308.0,175.891,175.9006,174.7469,174.8623,9308.0
2023-03-01 10:30:00,182.03,184.0,181.9,184.0,8208.0,175.0065,176.9005,174.8815,176.9005,8208.0
2023-03-01 11:00:00,183.83,183.96,181.97,182.09,8832.0,176.7371,176.8621,174.9488,175.0642,8832.0
2023-03-01 11:30:00,182.2,183.31,182.18,183.11,4689.0,175.17,176.2371,175.1507,176.0449,4689.0
2023-03-01 12:00:00,183.16,183.8,183.02,183.45,6896.0,176.0929,176.7082,175.9583,176.3717,6896.0
2023-03-01 12:30:00,183.42,183.44,182.66,182.75,3168.0,176.3429,176.3621,175.6122,175.6987,3168.0
2023-03-01 13:00:00,182.67,182.68,182.21,182.22,4816.0,175.6218,175.6314,175.1796,175.1892,4816.0
2023-03-01 13:30:00,181.98,182.11,181.8,181.8,3975.0,174.9585,175.0834,174.7854,174.7854,3975.0
2023-03-01 14:00:00,181.58,181.95,181.43,181.54,7129.0,174.5739,174.9296,174.4297,174.5354,7129.0
2023-03-01 14:30:00,181.51,181.55,181.21,181.34,7933.0,174.5066,174.545,174.2182,174.3431,7933.0
2023-03-01 15:00:00,181.29,181.66,181.19,181.19,11105.0,174.2951,174.6508,174.1989,174.1989,11105.0
2023-03-01 15:30:00,181.25,181.47,181.03,181.13,46699.0,174.2566,174.4681,174.0451,174.1412,46699.0
2023-03-02 09:30:00,180.43,180.7,179.69,179.95,14141.0,173.4683,173.7278,172.7568,173.0068,14141.0
2023-03-02 10:00:00,180.1,180.36,179.13,179.55,11307.0,173.151,173.401,172.2184,172.6222,11307.0
2023-03-02 10:30:00,179.37,179.75,179.1,179.43,16167.0,172.4492,172.8145,172.1896,172.5068,16167.0
2023-03-02 11:00:00,179.43,180.62,179.33,180.24,9998.0,172.5068,173.6509,172.4107,173.2856,9998.0
2023-03-02 11:30:00,180.33,180.44,180.0,180.14,4100.0,173.3721,173.4779,173.0548,173.1894,4100.0
2023-03-02 12:00:00,180.32,180.66,180.26,180.65,4240.0,173.3625,173.6894,173.3048,173.6798,4240.0
2023-03-02 12:30:00,180.64,181.01,180.56,180.95,6511.0,173.6702,174.0259,173.5932,173.9682,6511.0
2023-03-02 13:00:00,180.96,181.02,180.49,180.49,4863.0,173.9778,174.0355,173.5259,173.5259,4863.0
2023-03-02 13:30:00,180.56,181.22,180.42,181.14,10815.0,173.5932,174.2278,173.4586,174.1509,10815.0
2023-03-02 14:00:00,181.2,181.41,180.75,181.34,10040.0,174.2085,174.4104,173.7759,174.3431,10040.0
2023-03-02 14:30:00,181.41,181.42,180.97,181.12,12302.0,174.4104,174.4201,173.9874,174.1316,12302.0
2023-03-02 15:00:00,181.14,181.44,181.0,181.29,12286.0,174.1509,174.4393,174.0163,174.2951,12286.0
2023-03-02 15:30:00,181.37,181.69,181.09,181.57,62081.0,174.372,174.6796,174.1028,174.5643,62081.0
2023-03-03 09:30:00,182.0,182.49,180.61,180.61,23484.0,174.9777,175.4488,173.6413,173.6413,23484.0
2023-03-03 10:00:00,180.89,180.89,179.47,180.32,12716.0,173.9105,173.9105,172.5453,173.3625,12716.0
2023-03-03 10:30:00,180.4,180.88,180.09,180.36,7261.0,173.4394,173.9009,173.1414,173.401,7261.0
2023-03-03 11:00:00,180.5,181.19,180.46,181.19,10664.0,173.5356,174.1989,173.4971,174.1989,10664.0
2023-03-03 11:30:00,181.18,181.98,181.18,181.97,7612.0,174.1893,174.9585,174.1893,174.9488,7612.0
2023-03-03 12:00:00,181.96,182.03,181.69,181.75,6957.0,174.9392,175.0065,174.6796,174.7373,6957.0
2023-03-03 12:30:00,181.69,181.71,181.55,181.64,7070.0,174.6796,174.6989,174.545,174.6316,7070.0
2023-03-03 13:00:00,181.73,181.93,181.58,181.73,10889.0,174.7181,174.9104,174.5739,174.7181,10889.0
2023-03-03 13:30:00,181.63,181.71,181.4,181.52,8125.0,174.622,174.6989,174.4008,174.5162,8125.0
2023-03-03 14:00:00,181.48,181.98,181.48,181.98,3931.0,174.4777,174.9585,174.4777,174.9585,3931.0
2023-03-03 14:30:00,181.95,182.2,181.94,182.19,5986.0,174.9296,175.17,174.92,175.1603,5986.0
2023-03-03 15:00:00,182.26,182.93,182.25,182.57,24314.0,175.2276,175.8718,175.218,175.5257,24314.0
2023-03-03 15:30:00,182.58,183.37,182.45,183.32,69748.0,175.5353,176.2948,175.4103,176.2467,69748.0
2023-03-06 09:30:00,183.76,184.2,183.3,183.3,11197.0,176.6698,177.0928,176.2275,176.2275,11197.0
2023-03-06 10:00:00,183.17,183.59,183.06,183.06,10288.0,176.1025,176.5063,175.9968,175.9968,10288.0
2023-03-06 10:30:00,183.18,183.25,182.2,182.61,6474.0,176.1122,176.1795,175.17,175.5641,6474.0
2023-03-06 11:00:00,182.61,182.7,181.81,181.87,7733.0,175.5641,175.6507,174.795,174.8527,7733.0
2023-03-06 11:30:00,181.86,181.98,181.41,181.87,8268.0,174.8431,174.9585,174.4104,174.8527,8268.0
2023-03-06 12:00:00,181.85,182.53,181.78,182.08,13848.0,174.8335,175.4872,174.7662,175.0546,13848.0
2023-03-06 12:30:00,182.22,182.23,181.49,181.74,15579.0,175.1892,175.1988,174.4874,174.7277,15579.0
2023-03-06 13:00:00,181.77,182.13,181.63,182.03,21924.0,174.7566,175.1027,174.622,175.0065,21924.0
2023-03-06 13:30:00,181.8,181.8,181.13,181.29,6894.0,174.7854,174.7854,174.1412,174.2951,6894.0
2023-03-06 14:00:00,181.27,181.64,181.24,181.41,4113.0,174.2758,174.6316,174.247,174.4104,4113.0
2023-03-06 14:30:00,181.49,181.49,180.87,180.95,7367.0,174.4874,174.4874,173.8913,173.9682,7367.0
2023-03-06 15:00:00,180.94,181.0,180.66,180.66,8883.0,173.9586,174.0163,173.6894,173.6894,8883.0
2023-03-06 15:30:00,180.74,180.86,180.16,180.39,42091.0,173.7663,173.8817,173.2087,173.4298,42091.0
2023-03-07 09:30:00,179.84,180.27,179.42,180.27,21849.0,172.901,173.3144,172.4972,173.3144,21849.0
2023-03-07 10:00:00,179.94,179.94,177.99,177.99,7595.0,172.9972,172.9972,171.1224,171.1224,7595.0
2023-03-07 10:30:00,178.23,178.72,177.56,177.56,6868.0,171.3531,171.8242,170.709,170.709,6868.0
2023-03-07 11:00:00,177.56,178.37,177.53,177.71,10192.0,170.709,171.4877,170.6802,170.8532,10192.0
2023-03-07 11:30:00,177.7,178.23,177.37,177.76,6315.0,170.8436,171.3531,170.5263,170.9013,6315.0
2023-03-07 12:00:00,177.8,178.62,177.73,178.41,4062.0,170.9397,171.7281,170.8724,171.5262,4062.0
2023-03-07 12:30:00,178.39,178.65,178.24,178.5,2804.0,171.507,171.7569,171.3628,171.6127,2804.0
2023-03-07 13:00:00,178.31,178.58,177.88,178.39,10930.0,171.4301,171.6896,171.0166,171.507,10930.0
2023-03-07 13:30:00,178.44,178.61,177.69,177.86,7112.0,171.555,171.7185,170.834,170.9974,7112.0
2023-03-07 14:00:00,177.86,178.05,177.64,177.73,7868.0,170.9974,171.1801,170.7859,170.8724,7868.0
2023-03-07 14:30:00,177.72,177.86,177.33,177.52,12238.0,170.8628,170.9974,170.4879,170.6705,12238.0
2023-03-07 15:00:00,177.53,178.01,177.51,177.9,7995.0,170.6802,171.1416,170.6609,171.0359,7995.0
2023-03-07 15:30:00,177.95,178.42,177.7,177.79,54940.0,171.0839,171.5358,170.8436,170.9301,54940.0
2023-03-08 09:30:00,176.95,177.74,176.56,177.73,18737.0,170.1225,170.882,169.7476,170.8724,18737.0
2023-03-08 10:00:00,177.86,178.52,176.62,177.05,16277.0,170.9974,171.632,169.8053,170.2187,16277.0
2023-03-08 10:30:00,176.88,176.88,175.3,175.31,18761.0,170.0552,170.0552,168.5362,168.5458,18761.0
2023-03-08 11:00:00,175.31,176.71,175.31,176.45,22268.0,168.5458,169.8918,168.5458,169.6418,22268.0
2023-03-08 11:30:00,176.35,177.11,175.96,176.71,14794.0,169.5457,170.2764,169.1707,169.8918,14794.0
2023-03-08 12:00:00,176.79,176.79,176.13,176.13,11353.0,169.9687,169.9687,169.3342,169.3342,11353.0
2023-03-08 12:30:00,176.05,176.66,175.76,176.48,21085.0,169.2573,169.8437,168.9784,169.6707,21085.0
2023-03-08 13:00:00,176.43,176.56,175.93,175.97,6882.0,169.6226,169.7476,169.1419,169.1803,6882.0
2023-03-08 13:30:00,175.87,176.39,175.86,176.35,7317.0,169.0842,169.5841,169.0746,169.5457,7317.0
2023-03-08 14:00:00,176.44,176.92,176.44,176.92,5459.0,169.6322,170.0937,169.6322,170.0937,5459.0
2023-03-08 14:30:00,176.94,177.07,176.82,176.92,3361.0,170.1129,170.2379,169.9975,170.0937,3361.0
2023-03-08 15:00:00,176.84,177.14,176.76,177.03,6000.0,170.0168,170.3052,169.9399,170.1994,6000.0
2023-03-08 15:30:00,177.0,178.25,176.94,178.24,76958.0,170.1706,171.3724,170.1129,171.3628,76958.0
2023-03-09 09:30:00,179.39,180.46,178.26,178.78,21727.0,172.4684,173.4971,171.382,171.8819,21727.0
2023-03-09 10:00:00,178.82,179.29,177.96,177.96,14278.0,171.9204,172.3722,171.0936,171.0936,14278.0
2023-03-09 10:30:00,178.1,178.87,177.58,177.68,5662.0,171.2282,171.9684,170.7282,170.8244,5662.0
2023-03-09 11:00:00,177.56,177.9,177.4,177.46,4639.0,170.709,171.0359,170.5552,170.6129,4639.0
2023-03-09 11:30:00,177.66,177.75,177.07,177.2,5163.0,170.8051,170.8917,170.2379,170.3629,5163.0
2023-03-09 12:00:00,177.16,177.51,176.89,177.36,5994.0,170.3244,170.6609,170.0648,170.5167,5994.0
2023-03-09 12:30:00,177.55,178.18,177.31,177.38,12845.0,170.6994,171.3051,170.4686,170.5359,12845.0
2023-03-09 13:00:00,177.47,177.58,177.02,177.13,12102.0,170.6225,170.7282,170.1898,170.2956,12102.0
2023-03-09 13:30:00,177.25,177.42,176.45,176.51,6921.0,170.411,170.5744,169.6418,169.6995,6921.0
2023-03-09 14:00:00,176.63,177.13,176.23,176.55,23176.0,169.8149,170.2956,169.4303,169.738,23176.0
2023-03-09 14:30:00,176.54,176.54,175.7,175.82,9455.0,169.7284,169.7284,168.9208,169.0361,9455.0
2023-03-09 15:00:00,175.74,175.82,174.34,174.77,8665.0,168.9592,169.0361,167.6132,168.0266,8665.0
2023-03-09 15:30:00,174.53,175.01,174.37,174.99,52751.0,167.7959,168.2574,167.6421,168.2382,52751.0
2023-03-10 09:30:00,174.61,174.61,171.51,172.6,16711.0,167.8728,167.8728,164.8924,165.9404,16711.0
2023-03-10 10:00:00,172.78,173.13,171.85,171.99,19000.0,166.1134,166.4499,165.2193,165.3539,19000.0
2023-03-10 10:30:00,172.3,173.98,172.14,173.3,38928.0,165.6519,167.2671,165.4981,166.6134,38928.0
2023-03-10 11:00:00,172.99,173.96,172.91,173.91,20224.0,166.3153,167.2479,166.2384,167.1998,20224.0
2023-03-10 11:30:00,173.96,174.33,172.59,172.63,5558.0,167.2479,167.6036,165.9308,165.9692,5558.0
2023-03-10 12:00:00,172.69,172.69,171.77,171.92,6541.0,166.0269,166.0269,165.1424,165.2866,6541.0
2023-03-10 12:30:00,172.08,172.66,171.77,171.83,4439.0,165.4404,165.9981,165.1424,165.2001,4439.0
2023-03-10 13:00:00,171.75,171.99,169.96,170.23,6429.0,165.1232,165.3539,163.4022,163.6618,6429.0
2023-03-10 13:30:00,170.13,170.6,169.28,169.54,14943.0,163.5657,164.0175,162.7485,162.9984,14943.0
2023-03-10 14:00:00,169.64,171.07,169.64,170.22,14865.0,163.0946,164.4694,163.0946,163.6522,14865.0
2023-03-10 14:30:00,170.05,171.98,170.01,171.53,23088.0,163.4888,165.3443,163.4503,164.9117,23088.0
2023-03-10 15:00:00,171.37,171.58,170.8,171.09,9968.0,164.7578,164.9597,164.2098,164.4886,9968.0
2023-03-10 15:30:00,171.07,171.16,169.94,170.73,72513.0,164.4694,164.5559,163.383,164.1425,72513.0
2023-03-13 09:30:00,169.48,170.31,167.88,170.04,42597.0,162.9408,163.7387,161.4025,163.4791,42597.0
2023-03-13 10:00:00,169.95,170.37,168.55,168.67,20078.0,163.3926,163.7964,162.0466,162.162,20078.0
2023-03-13 10:30:00,168.78,170.72,168.78,170.56,41187.0,162.2678,164.1329,162.2678,163.9791,41187.0
2023-03-13 11:00:00,170.52,172.08,170.2,172.08,20069.0,163.9406,165.4404,163.633,165.4404,20069.0
2023-03-13 11:30:00,172.02,172.02,170.5,170.93,33023.0,165.3828,165.3828,163.9214,164.3348,33023.0
2023-03-13 12:00:00,171.6,172.11,170.68,171.25,11171.0,164.979,165.4693,164.0945,164.6425,11171.0
2023-03-13 12:30:00,171.05,171.51,170.41,170.62,9264.0,164.4502,164.8924,163.8349,164.0368,9264.0
2023-03-13 13:00:00,170.88,171.55,170.32,171.02,8426.0,164.2867,164.9309,163.7483,164.4213,8426.0
2023-03-13 13:30:00,170.89,171.95,170.68,171.77,8858.0,164.2964,165.3155,164.0945,165.1424,8858.0
2023-03-13 14:00:00,171.88,172.6,171.76,172.42,11312.0,165.2482,165.9404,165.1328,165.7673,11312.0
2023-03-13 14:30:00,172.44,172.9,172.21,172.77,12412.0,165.7865,166.2288,165.5654,166.1038,12412.0
2023-03-13 15:00:00,172.78,173.27,171.74,172.12,52564.0,166.1134,166.5845,165.1136,165.4789,52564.0
2023-03-13 15:30:00,172.14,172.72,171.3,171.48,41319.0,165.4981,166.0557,164.6905,164.8636,41319.0
2023-03-14 09:30:00,174.56,175.62,173.7,174.12,16268.0,167.8247,168.8438,166.9979,167.4017,16268.0
2023-03-14 10:00:00,173.93,174.31,173.0,174.11,16154.0,167.2191,167.5844,166.3249,167.3921,16154.0
2023-03-14 10:30:00,174.12,174.89,174.03,174.22,7037.0,167.4017,168.142,167.3152,167.4979,7037.0
2023-03-14 11:00:00,174.26,175.81,174.21,175.37,9000.0,167.5363,169.0265,167.4883,168.6035,9000.0
2023-03-14 11:30:00,175.19,175.42,174.61,174.7,10156.0,168.4304,168.6516,167.8728,167.9593,10156.0
2023-03-14 12:00:00,174.79,174.92,174.0,174.09,6809.0,168.0459,168.1709,167.2864,167.3729,6809.0
2023-03-14 12:30:00,174.0,174.62,173.57,174.0,14895.0,167.2864,167.8824,166.8729,167.2864,14895.0
2023-03-14 13:00:00,174.02,174.1,172.49,172.97,9122.0,167.3056,167.3825,165.8346,166.2961,9122.0
2023-03-14 13:30:00,173.09,173.21,172.6,172.6,7209.0,166.4115,166.5268,165.9404,165.9404,7209.0
2023-03-14 14:00:00,172.79,172.91,172.27,172.83,7551.0,166.123,166.2384,165.6231,166.1615,7551.0
2023-03-14 14:30:00,172.88,173.49,172.83,172.9,10394.0,166.2096,166.796,166.1615,166.2288,10394.0
2023-03-14 15:00:00,172.88,172.98,172.16,172.7,8708.0,166.2096,166.3057,165.5173,166.0365,8708.0
2023-03-14 15:30:00,172.67,174.42,172.61,174.21,35673.0,166.0077,167.6901,165.95,167.4883,35673.0
2023-03-15 09:30:00,170.3,172.0,170.3,171.27,31416.0,163.7291,165.3635,163.7291,164.6617,31416.0
2023-03-15 10:00:00,171.0,171.97,170.6,171.21,19608.0,164.4021,165.3347,164.0175,164.604,19608.0
2023-03-15 10:30:00,171.32,171.64,170.63,171.62,8703.0,164.7098,165.0174,164.0464,164.9982,8703.0
2023-03-15 11:00:00,171.7,172.64,171.53,172.0,10758.0,165.0751,165.9788,164.9117,165.3635,10758.0
2023-03-15 11:30:00,172.1,172.23,170.53,170.53,6064.0,165.4597,165.5846,163.9502,163.9502,6064.0
2023-03-15 12:00:00,170.73,170.81,169.77,170.03,9391.0,164.1425,164.2194,163.2196,163.4695,9391.0
2023-03-15 12:30:00,170.14,170.2,169.46,169.81,5899.0,163.5753,163.633,162.9215,163.258,5899.0
2023-03-15 13:00:00,169.58,170.3,169.58,170.26,5666.0,163.0369,163.7291,163.0369,163.6907,5666.0
2023-03-15 13:30:00,170.17,170.27,169.81,170.19,9234.0,163.6041,163.7003,163.258,163.6234,9234.0
2023-03-15 14:00:00,170.0,171.74,169.82,171.41,5464.0,163.4407,165.1136,163.2676,164.7963,5464.0
2023-03-15 14:30:00,171.32,171.84,170.76,171.28,10314.0,164.7098,165.2097,164.1714,164.6713,10314.0
2023-03-15 15:00:00,171.26,171.48,170.9,171.26,13238.0,164.6521,164.8636,164.306,164.6521,13238.0
2023-03-15 15:30:00,171.22,171.46,170.16,171.23,62329.0,164.6136,164.8444,163.5945,164.6232,62329.0
2023-03-16 09:30:00,169.74,171.3,169.74,171.05,8942.0,163.1907,164.6905,163.1907,164.4502,8942.0
2023-03-16 10:00:00,171.0,171.17,169.55,170.1,17827.0,164.4021,164.5655,163.0081,163.5368,17827.0
2023-03-16 10:30:00,170.24,171.96,170.08,171.96,28853.0,163.6714,165.3251,163.5176,165.3251,28853.0
2023-03-16 11:00:00,172.02,172.29,171.55,171.97,8194.0,165.3828,165.6423,164.9309,165.3347,8194.0
2023-03-16 11:30:00,172.12,172.63,171.9,172.38,4007.0,165.4789,165.9692,165.2674,165.7289,4007.0
2023-03-16 12:00:00,172.31,172.31,171.73,171.88,4328.0,165.6616,165.6616,165.1039,165.2482,4328.0
2023-03-16 12:30:00,171.92,172.42,171.3,172.31,10767.0,165.2866,165.7673,164.6905,165.6616,10767.0
2023-03-16 13:00:00,172.41,172.78,171.64,171.84,13882.0,165.7577,166.1134,165.0174,165.2097,13882.0
2023-03-16 13:30:00,171.91,171.94,171.43,171.49,11233.0,165.277,165.3058,164.8155,164.8732,11233.0
2023-03-16 14:00:00,171.62,171.74,171.32,171.53,10578.0,164.9982,165.1136,164.7098,164.9117,10578.0
2023-03-16 14:30:00,171.53,172.1,171.28,172.02,8463.0,164.9117,165.4597,164.6713,165.3828,8463.0
2023-03-16 15:00:00,172.15,172.15,171.74,172.11,8630.0,165.5077,165.5077,165.1136,165.4693,8630.0
2023-03-16 15:30:00,172.08,172.36,171.31,171.75,64566.0,165.4404,165.7096,164.7001,165.1232,64566.0
2023-03-17 09:30:00,171.72,171.72,168.43,168.44,85653.0,165.0943,165.0943,161.9313,161.9409,85653.0
2023-03-17 10:00:00,168.88,168.88,166.09,166.61,26474.0,162.3639,162.3639,159.6816,160.1815,26474.0
2023-03-17 10:30:00,166.77,166.77,165.85,166.24,9956.0,160.3353,160.3353,159.4508,159.8258,9956.0
2023-03-17 11:00:00,166.24,166.68,165.91,166.17,5635.0,159.8258,160.2488,159.5085,159.7585,5635.0
2023-03-17 11:30:00,166.18,166.44,165.45,165.72,10674.0,159.7681,160.0181,159.0662,159.3258,10674.0
2023-03-17 12:00:00,166.01,166.34,165.81,166.03,9231.0,159.6046,159.9219,159.4124,159.6239,9231.0
2023-03-17 12:30:00,166.19,166.61,165.88,166.31,9633.0,159.7777,160.1815,159.4797,159.8931,9633.0
2023-03-17 13:00:00,166.1,166.33,165.72,165.87,9582.0,159.6912,159.9123,159.3258,159.47,9582.0
2023-03-17 13:30:00,165.93,166.24,165.2,165.37,12876.0,159.5277,159.8258,158.8259,158.9893,12876.0
2023-03-17 14:00:00,165.4,165.63,164.69,164.7,18428.0,159.0182,159.2393,158.3356,158.3452,18428.0
2023-03-17 14:30:00,164.64,165.45,164.37,165.45,20527.0,158.2875,159.0662,158.0279,159.0662,20527.0
2023-03-17 15:00:00,165.61,166.6,165.53,166.59,16693.0,159.2201,160.1719,159.1432,160.1623,16693.0
2023-03-17 15:30:00,166.51,166.66,165.71,166.47,90272.0,160.0853,160.2296,159.3162,160.0469,90272.0
2023-03-20 09:30:00,167.77,169.56,166.84,169.02,23568.0,161.2967,163.0177,160.4026,162.4985,23568.0
2023-03-20 10:00:00,169.23,169.39,168.41,169.39,14947.0,162.7004,162.8542,161.912,162.8542,14947.0
2023-03-20 10:30:00,169.21,169.49,168.97,169.22,10214.0,162.6812,162.9504,162.4504,162.6908,10214.0
2023-03-20 11:00:00,169.67,169.95,168.98,169.75,8463.0,163.1234,163.3926,162.46,163.2003,8463.0
2023-03-20 11:30:00,169.75,169.79,169.23,169.31,8537.0,163.2003,163.2388,162.7004,162.7773,8537.0
2023-03-20 12:00:00,169.31,169.38,168.51,168.99,8206.0,162.7773,162.8446,162.0082,162.4697,8206.0
2023-03-20 12:30:00,169.07,169.69,168.94,169.34,9154.0,162.5466,163.1427,162.4216,162.8062,9154.0
2023-03-20 13:00:00,169.41,170.15,169.4,169.84,8564.0,162.8735,163.5849,162.8638,163.2869,8564.0
2023-03-20 13:30:00,169.81,169.89,169.26,169.43,13448.0,163.258,163.3349,162.7292,162.8927,13448.0
2023-03-20 14:00:00,169.47,169.47,168.74,169.21,12117.0,162.9311,162.9311,162.2293,162.6812,12117.0
2023-03-20 14:30:00,169.24,169.41,168.56,168.98,11268.0,162.71,162.8735,162.0563,162.46,11268.0
2023-03-20 15:00:00,168.83,169.08,168.71,168.99,16130.0,162.3158,162.5562,162.2005,162.4697,16130.0
2023-03-20 15:30:00,169.0,169.94,168.99,169.67,93794.0,162.4793,163.383,162.4697,163.1234,93794.0
2023-03-21 09:30:00,171.99,173.4,171.16,171.56,23630.0,165.3539,166.7095,164.5559,164.9405,23630.0
2023-03-21 10:00:00,172.05,172.07,171.36,171.92,13263.0,165.4116,165.4308,164.7482,165.2866,13263.0
2023-03-21 10:30:00,171.79,171.97,170.92,171.25,11296.0,165.1616,165.3347,164.3252,164.6425,11296.0
2023-03-21 11:00:00,171.46,172.16,171.45,172.01,5526.0,164.8444,165.5173,164.8347,165.3731,5526.0
2023-03-21 11:30:00,172.17,172.21,171.48,171.48,11218.0,165.527,165.5654,164.8636,164.8636,11218.0
2023-03-21 12:00:00,171.37,171.62,171.08,171.56,5221.0,164.7578,164.9982,164.479,164.9405,5221.0
2023-03-21 12:30:00,171.53,171.64,171.01,171.17,8498.0,164.9117,165.0174,164.4117,164.5655,8498.0
2023-03-21 13:00:00,171.17,171.41,171.03,171.18,6048.0,164.5655,164.7963,164.4309,164.5752,6048.0
2023-03-21 13:30:00,171.2,171.43,171.03,171.22,13681.0,164.5944,164.8155,164.4309,164.6136,13681.0
2023-03-21 14:00:00,171.22,171.57,171.12,171.43,9951.0,164.6136,164.9501,164.5175,164.8155,9951.0
2023-03-21 14:30:00,171.47,171.91,171.47,171.68,14758.0,164.854,165.277,164.854,165.0559,14758.0
2023-03-21 15:00:00,171.7,171.97,171.54,171.54,11602.0,165.0751,165.3347,164.9213,164.9213,11602.0
2023-03-21 15:30:00,171.58,172.8,171.5,172.53,46729.0,164.9597,166.1327,164.8828,165.8731,46729.0
2023-03-22 09:30:00,172.31,173.61,172.1,173.33,28091.0,165.6616,166.9114,165.4597,166.6422,28091.0
2023-03-22 10:00:00,173.19,173.86,173.07,173.74,9123.0,166.5076,167.1518,166.3922,167.0364,9123.0
2023-03-22 10:30:00,173.69,173.83,173.36,173.75,8714.0,166.9883,167.1229,166.671,167.046,8714.0
2023-03-22 11:00:00,173.68,174.04,173.63,173.73,16273.0,166.9787,167.3248,166.9306,167.0268,16273.0
2023-03-22 11:30:00,173.79,174.03,173.37,173.72,16271.0,167.0845,167.3152,166.6807,167.0172,16271.0
2023-03-22 12:00:00,173.74,174.07,173.69,173.95,8562.0,167.0364,167.3537,166.9883,167.2383,8562.0
2023-03-22 12:30:00,173.95,174.03,173.73,173.95,8021.0,167.2383,167.3152,167.0268,167.2383,8021.0
2023-03-22 13:00:00,173.94,173.96,173.65,173.94,15011.0,167.2287,167.2479,166.9499,167.2287,15011.0
2023-03-22 13:30:00,173.87,174.26,173.85,174.03,9673.0,167.1614,167.5363,167.1421,167.3152,9673.0
2023-03-22 14:00:00,174.19,175.42,173.56,173.92,19482.0,167.469,168.6516,166.8633,167.2094,19482.0
2023-03-22 14:30:00,174.02,174.58,172.68,172.69,19964.0,167.3056,167.844,166.0173,166.0269,19964.0
2023-03-22 15:00:00,172.8,173.62,171.99,173.07,28145.0,166.1327,166.921,165.3539,166.3922,28145.0
2023-03-22 15:30:00,173.08,173.16,170.47,170.58,58365.0,166.4019,166.4788,163.8926,163.9983,58365.0
2023-03-23 09:30:00,170.53,171.9,169.87,171.18,26198.0,163.9502,165.2674,163.3157,164.5752,26198.0
2023-03-23 10:00:00,171.19,171.68,170.97,171.29,11842.0,164.5848,165.0559,164.3733,164.6809,11842.0
2023-03-23 10:30:00,171.18,171.6,170.62,171.57,21695.0,164.5752,164.979,164.0368,164.9501,21695.0
2023-03-23 11:00:00,171.59,173.37,171.49,172.86,21260.0,164.9693,166.6807,164.8732,166.1903,21260.0
2023-03-23 11:30:00,172.94,172.99,172.1,172.11,5889.0,166.2673,166.3153,165.4597,165.4693,5889.0
2023-03-23 12:00:00,172.02,172.56,171.84,172.36,7746.0,165.3828,165.9019,165.2097,165.7096,7746.0
2023-03-23 12:30:00,172.44,172.52,172.0,172.19,19408.0,165.7865,165.8635,165.3635,165.5462,19408.0
2023-03-23 13:00:00,172.0,172.18,171.47,171.93,15437.0,165.3635,165.5366,164.854,165.2962,15437.0
2023-03-23 13:30:00,172.0,172.37,171.5,171.5,10016.0,165.3635,165.7192,164.8828,164.8828,10016.0
2023-03-23 14:00:00,171.47,171.69,170.64,170.64,6591.0,164.854,165.0655,164.056,164.056,6591.0
2023-03-23 14:30:00,170.62,170.77,169.5,169.98,18297.0,164.0368,164.181,162.96,163.4215,18297.0
2023-03-23 15:00:00,170.34,171.23,168.88,169.4,20106.0,163.7676,164.6232,162.3639,162.8638,20106.0
2023-03-23 15:30:00,169.19,170.84,169.09,169.52,49277.0,162.6619,164.2483,162.5658,162.9792,49277.0
2023-03-24 09:30:00,168.59,168.86,166.56,168.14,9866.0,162.0851,162.3447,160.1334,161.6525,9866.0
2023-03-24 10:00:00,168.14,169.02,167.31,168.45,15377.0,161.6525,162.4985,160.8545,161.9505,15377.0
2023-03-24 10:30:00,168.58,168.92,167.44,167.85,13759.0,162.0755,162.4024,160.9795,161.3736,13759.0
2023-03-24 11:00:00,168.04,169.23,167.64,169.04,15559.0,161.5563,162.7004,161.1717,162.5177,15559.0
2023-03-24 11:30:00,168.97,169.68,168.73,169.55,11712.0,162.4504,163.133,162.2197,163.0081,11712.0
2023-03-24 12:00:00,169.66,170.08,168.76,169.11,22435.0,163.1138,163.5176,162.2485,162.585,22435.0
2023-03-24 12:30:00,169.18,169.87,169.09,169.31,21291.0,162.6523,163.3157,162.5658,162.7773,21291.0
2023-03-24 13:00:00,169.4,169.46,168.89,168.96,32741.0,162.8638,162.9215,162.3735,162.4408,32741.0
2023-03-24 13:30:00,169.26,169.77,169.02,169.1,12829.0,162.7292,163.2196,162.4985,162.5754,12829.0
2023-03-24 14:00:00,169.24,169.98,169.11,169.82,8916.0,162.71,163.4215,162.585,163.2676,8916.0
2023-03-24 14:30:00,169.86,170.38,169.85,170.02,9804.0,163.3061,163.806,163.2965,163.4599,9804.0
2023-03-24 15:00:00,170.03,170.04,169.11,169.46,67108.0,163.4695,163.4791,162.585,162.9215,67108.0
2023-03-24 15:30:00,169.53,170.3,169.32,169.74,46685.0,162.9888,163.7291,162.7869,163.1907,46685.0
2023-03-27 09:30:00,171.12,171.57,169.4,170.21,14637.0,164.5175,164.9501,162.8638,163.6426,14637.0
2023-03-27 10:00:00,169.81,170.52,169.67,170.29,8736.0,163.258,163.9406,163.1234,163.7195,8736.0
2023-03-27 10:30:00,170.07,170.38,169.75,169.75,8873.0,163.508,163.806,163.2003,163.2003,8873.0
2023-03-27 11:00:00,169.97,170.58,169.85,170.58,8324.0,163.4118,163.9983,163.2965,163.9983,8324.0
2023-03-27 11:30:00,170.58,170.96,170.45,170.67,6234.0,163.9983,164.3636,163.8733,164.0848,6234.0
2023-03-27 12:00:00,170.63,170.91,170.38,170.86,3719.0,164.0464,164.3156,163.806,164.2675,3719.0
2023-03-27 12:30:00,170.93,171.2,170.89,171.12,3358.0,164.3348,164.5944,164.2964,164.5175,3358.0
2023-03-27 13:00:00,171.17,171.52,171.08,171.32,5161.0,164.5655,164.902,164.479,164.7098,5161.0
2023-03-27 13:30:00,171.48,171.73,171.18,171.19,5099.0,164.8636,165.1039,164.5752,164.5848,5099.0
2023-03-27 14:00:00,171.22,172.06,171.21,172.06,9831.0,164.6136,165.4212,164.604,165.4212,9831.0
2023-03-27 14:30:00,172.02,172.41,172.0,172.3,16420.0,165.3828,165.7577,165.3635,165.6519,16420.0
2023-03-27 15:00:00,172.34,172.72,172.12,172.63,19795.0,165.6904,166.0557,165.4789,165.9692,19795.0
2023-03-27 15:30:00,172.67,172.71,171.74,172.05,38294.0,166.0077,166.0461,165.1136,165.4116,38294.0
2023-03-28 09:30:00,172.13,173.7,171.53,172.78,8061.0,165.4885,166.9979,164.9117,166.1134,8061.0
2023-03-28 10:00:00,172.79,173.26,172.55,172.9,9956.0,166.123,166.5749,165.8923,166.2288,9956.0
2023-03-28 10:30:00,172.83,172.94,172.03,172.8,12080.0,166.1615,166.2673,165.3924,166.1327,12080.0
2023-03-28 11:00:00,172.87,173.09,172.61,172.97,6184.0,166.2,166.4115,165.95,166.2961,6184.0
2023-03-28 11:30:00,173.06,173.67,173.03,173.4,8048.0,166.3826,166.9691,166.3538,166.7095,8048.0
2023-03-28 12:00:00,173.36,173.45,173.17,173.32,8238.0,166.671,166.7576,166.4884,166.6326,8238.0
2023-03-28 12:30:00,173.33,173.51,173.23,173.51,8586.0,166.6422,166.8153,166.5461,166.8153,8586.0
2023-03-28 13:00:00,173.46,173.54,172.78,172.86,9972.0,166.7672,166.8441,166.1134,166.1903,9972.0
2023-03-28 13:30:00,172.93,173.01,172.04,172.2,7491.0,166.2576,166.3346,165.402,165.5558,7491.0
2023-03-28 14:00:00,172.1,172.42,172.1,172.3,10254.0,165.4597,165.7673,165.4597,165.6519,10254.0
2023-03-28 14:30:00,172.28,172.61,171.92,172.43,9381.0,165.6327,165.95,165.2866,165.7769,9381.0
2023-03-28 15:00:00,172.56,172.66,172.27,172.3,7910.0,165.9019,165.9981,165.6231,165.6519,7910.0
2023-03-28 15:30:00,172.31,172.84,172.24,172.57,26694.0,165.6616,166.1711,165.5943,165.9115,26694.0
2023-03-29 09:30:00,174.35,174.49,173.36,173.91,12034.0,167.6228,167.7574,166.671,167.1998,12034.0
2023-03-29 10:00:00,173.89,174.3,173.72,173.95,19313.0,167.1806,167.5748,167.0172,167.2383,19313.0
2023-03-29 10:30:00,174.03,174.11,173.28,173.47,19248.0,167.3152,167.3921,166.5941,166.7768,19248.0
2023-03-29 11:00:00,173.41,173.91,173.26,173.43,12702.0,166.7191,167.1998,166.5749,166.7383,12702.0
2023-03-29 11:30:00,173.42,173.5,172.81,173.44,9625.0,166.7287,166.8056,166.1423,166.748,9625.0
2023-03-29 12:00:00,173.34,173.66,173.29,173.52,6699.0,166.6518,166.9595,166.6037,166.8249,6699.0
2023-03-29 12:30:00,173.51,173.72,173.34,173.36,6511.0,166.8153,167.0172,166.6518,166.671,6511.0
2023-03-29 13:00:00,173.3,174.0,173.3,173.71,8267.0,166.6134,167.2864,166.6134,167.0075,8267.0
2023-03-29 13:30:00,173.64,173.64,173.21,173.21,8729.0,166.9402,166.9402,166.5268,166.5268,8729.0
2023-03-29 14:00:00,173.27,173.36,172.94,172.97,8008.0,166.5845,166.671,166.2673,166.2961,8008.0
2023-03-29 14:30:00,172.97,173.14,172.78,173.05,10754.0,166.2961,166.4595,166.1134,166.373,10754.0
2023-03-29 15:00:00,172.95,173.34,172.7,173.21,14236.0,166.2769,166.6518,166.0365,166.5268,14236.0
2023-03-29 15:30:00,173.17,173.59,172.9,173.14,49674.0,166.4884,166.8922,166.2288,166.4595,49674.0
2023-03-30 09:30:00,174.31,175.12,173.85,175.04,6587.0,167.5844,168.3631,167.1421,168.2862,6587.0
2023-03-30 10:00:00,175.01,175.04,174.39,174.83,10017.0,168.2574,168.2862,167.6613,168.0843,10017.0
2023-03-30 10:30:00,174.94,175.19,174.68,174.75,10913.0,168.1901,168.4304,167.9401,168.0074,10913.0
2023-03-30 11:00:00,174.72,175.0,174.72,174.81,12684.0,167.9786,168.2478,167.9786,168.0651,12684.0
2023-03-30 11:30:00,174.81,174.92,174.45,174.71,10906.0,168.0651,168.1709,167.719,167.969,10906.0
2023-03-30 12:00:00,174.58,174.81,174.33,174.74,11011.0,167.844,168.0651,167.6036,167.9978,11011.0
2023-03-30 12:30:00,174.68,174.68,174.17,174.43,7191.0,167.9401,167.9401,167.4498,167.6998,7191.0
2023-03-30 13:00:00,174.38,174.55,174.27,174.45,5951.0,167.6517,167.8151,167.5459,167.719,5951.0
2023-03-30 13:30:00,174.38,174.38,173.87,173.97,4945.0,167.6517,167.6517,167.1614,167.2575,4945.0
2023-03-30 14:00:00,173.91,174.22,173.84,174.15,5204.0,167.1998,167.4979,167.1325,167.4306,5204.0
2023-03-30 14:30:00,174.22,174.43,174.13,174.34,7386.0,167.4979,167.6998,167.4113,167.6132,7386.0
2023-03-30 15:00:00,174.42,174.59,174.14,174.35,12041.0,167.6901,167.8536,167.421,167.6228,12041.0
2023-03-30 15:30:00,174.37,174.45,174.05,174.19,33326.0,167.6421,167.719,167.3344,167.469,33326.0
2023-03-31 09:30:00,175.36,176.01,174.77,175.43,12892.0,168.5939,169.2188,168.0266,168.6612,12892.0
2023-03-31 10:00:00,175.58,175.76,175.22,175.72,7944.0,168.8054,168.9784,168.4593,168.94,7944.0
2023-03-31 10:30:00,175.9,176.5,175.6,176.47,15335.0,169.113,169.6899,168.8246,169.6611,15335.0
2023-03-31 11:00:00,176.56,177.12,176.01,177.0,21436.0,169.7476,170.286,169.2188,170.1706,21436.0
2023-03-31 11:30:00,177.05,177.49,177.05,177.37,10225.0,170.2187,170.6417,170.2187,170.5263,10225.0
2023-03-31 12:00:00,177.46,178.06,177.45,177.93,8935.0,170.6129,171.1897,170.6032,171.0647,8935.0
2023-03-31 12:30:00,177.86,177.9,177.67,177.75,11250.0,170.9974,171.0359,170.8148,170.8917,11250.0
2023-03-31 13:00:00,177.73,177.86,177.54,177.55,8962.0,170.8724,170.9974,170.6898,170.6994,8962.0
2023-03-31 13:30:00,177.49,177.75,177.38,177.71,10340.0,170.6417,170.8917,170.5359,170.8532,10340.0
2023-03-31 14:00:00,177.77,178.11,177.55,177.72,9811.0,170.9109,171.2378,170.6994,170.8628,9811.0
2023-03-31 14:30:00,177.73,177.98,177.73,177.93,5740.0,170.8724,171.1128,170.8724,171.0647,5740.0
2023-03-31 15:00:00,177.91,178.89,177.91,178.64,7555.0,171.0455,171.9877,171.0455,171.7473,7555.0
2023-03-31 15:30:00,178.75,179.2,178.07,178.86,48166.0,171.8531,172.2857,171.1993,171.9588,48166.0
2023-04-03 09:30:00,177.72,179.93,177.55,179.27,14669.0,170.8628,172.9875,170.6994,172.353,14669.0
2023-04-03 10:00:00,179.52,179.8,179.09,179.54,13333.0,172.5934,172.8626,172.18,172.6126,13333.0
2023-04-03 10:30:00,179.74,179.74,178.24,178.5,15876.0,172.8049,172.8049,171.3628,171.6127,15876.0
2023-04-03 11:00:00,178.57,178.61,177.73,178.35,12015.0,171.68,171.7185,170.8724,171.4685,12015.0
2023-04-03 11:30:00,178.35,178.62,178.11,178.15,13835.0,171.4685,171.7281,171.2378,171.2762,13835.0
2023-04-03 12:00:00,178.22,178.77,178.21,178.45,6055.0,171.3435,171.8723,171.3339,171.5647,6055.0
2023-04-03 12:30:00,178.3,178.48,178.19,178.3,5561.0,171.4204,171.5935,171.3147,171.4204,5561.0
2023-04-03 13:00:00,178.12,178.64,178.07,178.16,7489.0,171.2474,171.7473,171.1993,171.2858,7489.0
2023-04-03 13:30:00,178.03,178.17,177.82,177.86,5759.0,171.1609,171.2955,170.959,170.9974,5759.0
2023-04-03 14:00:00,177.9,178.08,177.58,177.72,6982.0,171.0359,171.2089,170.7282,170.8628,6982.0
2023-04-03 14:30:00,177.6,177.85,177.47,177.52,11231.0,170.7475,170.9878,170.6225,170.6705,11231.0
2023-04-03 15:00:00,177.42,177.76,177.32,177.74,14611.0,170.5744,170.9013,170.4783,170.882,14611.0
2023-04-03 15:30:00,177.67,178.67,177.63,178.32,57527.0,170.8148,171.7762,170.7763,171.4397,57527.0
2023-04-04 09:30:00,178.64,178.66,177.82,178.35,12075.0,171.7473,171.7666,170.959,171.4685,12075.0
2023-04-04 10:00:00,178.35,178.77,177.67,177.89,7759.0,171.4685,171.8723,170.8148,171.0263,7759.0
2023-04-04 10:30:00,177.89,177.98,176.72,176.82,15495.0,171.0263,171.1128,169.9014,169.9975,15495.0
2023-04-04 11:00:00,176.63,176.72,176.01,176.11,10420.0,169.8149,169.9014,169.2188,169.3149,10420.0
2023-04-04 11:30:00,176.11,176.31,175.33,175.35,8149.0,169.3149,169.5072,168.565,168.5843,8149.0
2023-04-04 12:00:00,175.38,175.44,174.77,175.11,6441.0,168.6131,168.6708,168.0266,168.3535,6441.0
2023-04-04 12:30:00,175.11,175.18,174.81,174.97,4502.0,168.3535,168.4208,168.0651,168.2189,4502.0
2023-04-04 13:00:00,174.95,175.93,174.95,175.51,7794.0,168.1997,169.1419,168.1997,168.7381,7794.0
2023-04-04 13:30:00,175.47,175.59,174.52,174.52,6151.0,168.6996,168.815,167.7863,167.7863,6151.0
2023-04-04 14:00:00,174.46,174.56,174.04,174.05,7491.0,167.7286,167.8247,167.3248,167.3344,7491.0
2023-04-04 14:30:00,174.02,174.79,174.01,174.79,14625.0,167.3056,168.0459,167.296,168.0459,14625.0
2023-04-04 15:00:00,174.66,175.01,174.5,174.5,16783.0,167.9209,168.2574,167.7671,167.7671,16783.0
2023-04-04 15:30:00,174.55,175.38,174.38,175.37,63156.0,167.8151,168.6131,167.6517,168.6035,63156.0
2023-04-05 09:30:00,174.81,176.29,174.81,176.16,10630.0,168.0651,169.488,168.0651,169.363,10630.0
2023-04-05 10:00:00,176.26,176.26,175.47,175.65,15515.0,169.4592,169.4592,168.6996,168.8727,15515.0
2023-04-05 10:30:00,175.71,176.28,175.55,175.6,5010.0,168.9304,169.4784,168.7765,168.8246,5010.0
2023-04-05 11:00:00,175.62,176.0,175.39,175.54,9943.0,168.8438,169.2092,168.6227,168.7669,9943.0
2023-04-05 11:30:00,175.58,176.4,175.58,176.11,15659.0,168.8054,169.5938,168.8054,169.3149,15659.0
2023-04-05 12:00:00,176.19,176.37,175.73,176.15,18351.0,169.3919,169.5649,168.9496,169.3534,18351.0
2023-04-05 12:30:00,176.15,176.23,175.94,176.04,13805.0,169.3534,169.4303,169.1515,169.2476,13805.0
2023-04-05 13:00:00,176.02,176.4,176.0,176.4,5223.0,169.2284,169.5938,169.2092,169.5938,5223.0
2023-04-05 13:30:00,176.34,176.69,175.92,176.11,24124.0,169.5361,169.8726,169.1323,169.3149,24124.0
2023-04-05 14:00:00,176.2,176.47,175.8,175.81,8483.0,169.4015,169.6611,169.0169,169.0265,8483.0
2023-04-05 14:30:00,175.8,176.69,175.8,176.21,15956.0,169.0169,169.8726,169.0169,169.4111,15956.0
2023-04-05 15:00:00,176.18,176.24,175.71,176.07,13044.0,169.3822,169.4399,168.9304,169.2765,13044.0
2023-04-05 15:30:00,176.11,176.84,175.96,176.74,51867.0,169.3149,170.0168,169.1707,169.9206,51867.0
2023-04-06 09:30:00,176.32,176.94,175.03,176.76,14329.0,169.5168,170.1129,168.2766,169.9399,14329.0
2023-04-06 10:00:00,176.73,177.2,176.54,176.55,12141.0,169.911,170.3629,169.7284,169.738,12141.0
2023-04-06 10:30:00,176.83,176.83,175.88,175.99,13341.0,170.0072,170.0072,169.0938,169.1996,13341.0
2023-04-06 11:00:00,176.1,176.39,176.02,176.1,13462.0,169.3053,169.5841,169.2284,169.3053,13462.0
2023-04-06 11:30:00,176.09,176.09,175.45,176.01,3311.0,169.2957,169.2957,168.6804,169.2188,3311.0
2023-04-06 12:00:00,176.13,176.53,176.07,176.53,6057.0,169.3342,169.7187,169.2765,169.7187,6057.0
2023-04-06 12:30:00,176.78,177.12,176.69,176.86,5193.0,169.9591,170.286,169.8726,170.036,5193.0
2023-04-06 13:00:00,176.95,177.13,176.85,176.85,8495.0,170.1225,170.2956,170.0264,170.0264,8495.0
2023-04-06 13:30:00,176.87,177.06,176.14,176.23,7204.0,170.0456,170.2283,169.3438,169.4303,7204.0
2023-04-06 14:00:00,176.17,176.72,176.12,176.72,12629.0,169.3726,169.9014,169.3246,169.9014,12629.0
2023-04-06 14:30:00,176.75,177.12,176.6,176.89,18642.0,169.9302,170.286,169.786,170.0648,18642.0
2023-04-06 15:00:00,176.84,176.95,176.51,176.61,10899.0,170.0168,170.1225,169.6995,169.7956,10899.0
2023-04-06 15:30:00,176.63,177.16,176.63,176.86,52490.0,169.8149,170.3244,169.8149,170.036,52490.0
2023-04-10 09:30:00,175.4,177.11,175.08,176.34,7227.0,168.6323,170.2764,168.3247,169.5361,7227.0
2023-04-10 10:00:00,176.37,176.75,176.11,176.25,6476.0,169.5649,169.9302,169.3149,169.4495,6476.0
2023-04-10 10:30:00,176.5,176.81,175.74,175.83,9471.0,169.6899,169.9879,168.9592,169.0457,9471.0
2023-04-10 11:00:00,175.81,176.01,175.38,175.55,20033.0,169.0265,169.2188,168.6131,168.7765,20033.0
2023-04-10 11:30:00,175.58,175.71,175.27,175.5,9080.0,168.8054,168.9304,168.5074,168.7285,9080.0
2023-04-10 12:00:00,175.5,175.8,175.4,175.73,4134.0,168.7285,169.0169,168.6323,168.9496,4134.0
2023-04-10 12:30:00,175.66,176.26,175.62,176.02,7548.0,168.8823,169.4592,168.8438,169.2284,7548.0
2023-04-10 13:00:00,176.19,176.42,176.08,176.13,6475.0,169.3919,169.613,169.2861,169.3342,6475.0
2023-04-10 13:30:00,176.09,176.3,175.85,176.17,5260.0,169.2957,169.4976,169.065,169.3726,5260.0
2023-04-10 14:00:00,176.17,176.55,176.13,176.29,8239.0,169.3726,169.738,169.3342,169.488,8239.0
2023-04-10 14:30:00,176.43,176.5,176.24,176.44,6380.0,169.6226,169.6899,169.4399,169.6322,6380.0
2023-04-10 15:00:00,176.44,177.38,176.44,177.31,16649.0,169.6322,170.5359,169.6322,170.4686,16649.0
2023-04-10 15:30:00,177.34,177.55,176.99,177.17,37305.0,170.4975,170.6994,170.161,170.334,37305.0
2023-04-11 09:30:00,178.07,178.9,176.67,178.38,7391.0,171.1993,171.9973,169.8533,171.4974,7391.0
2023-04-11 10:00:00,178.33,178.89,177.99,178.55,8548.0,171.4493,171.9877,171.1224,171.6608,8548.0
2023-04-11 10:30:00,178.45,178.58,178.05,178.41,8889.0,171.5647,171.6896,171.1801,171.5262,8889.0
2023-04-11 11:00:00,178.6,178.99,178.54,178.9,5854.0,171.7089,172.0838,171.6512,171.9973,5854.0
2023-04-11 11:30:00,178.78,178.8,178.5,178.68,2852.0,171.8819,171.9012,171.6127,171.7858,2852.0
2023-04-11 12:00:00,178.63,179.08,178.59,178.83,6526.0,171.7377,172.1703,171.6993,171.93,6526.0
2023-04-11 12:30:00,178.86,179.25,178.86,179.12,5969.0,171.9588,172.3338,171.9588,172.2088,5969.0
2023-04-11 13:00:00,179.13,179.3,178.92,179.18,5154.0,172.2184,172.3819,172.0165,172.2665,5154.0
2023-04-11 13:30:00,179.18,179.52,179.18,179.45,9084.0,172.2665,172.5934,172.2665,172.5261,9084.0
2023-04-11 14:00:00,179.46,179.46,178.9,178.96,4880.0,172.5357,172.5357,171.9973,172.055,4880.0
2023-04-11 14:30:00,179.09,179.16,178.8,179.03,7219.0,172.18,172.2473,171.9012,172.1223,7219.0
2023-04-11 15:00:00,179.02,179.32,178.85,179.2,10477.0,172.1127,172.4011,171.9492,172.2857,10477.0
2023-04-11 15:30:00,179.2,179.25,177.98,178.14,40978.0,172.2857,172.3338,171.1128,171.2666,40978.0
2023-04-12 09:30:00,179.15,179.98,178.76,179.23,9066.0,172.2376,173.0356,171.8627,172.3146,9066.0
2023-04-12 10:00:00,179.27,179.78,179.23,179.66,10475.0,172.353,172.8433,172.3146,172.728,10475.0
2023-04-12 10:30:00,179.61,179.61,178.83,179.18,9645.0,172.6799,172.6799,171.93,172.2665,9645.0
2023-04-12 11:00:00,179.23,179.33,178.32,178.66,26997.0,172.3146,172.4107,171.4397,171.7666,26997.0
2023-04-12 11:30:00,178.65,178.65,178.14,178.17,25856.0,171.7569,171.7569,171.2666,171.2955,25856.0
2023-04-12 12:00:00,178.29,178.34,177.58,177.96,35142.0,171.4108,171.4589,170.7282,171.0936,35142.0
2023-04-12 12:30:00,178.03,178.46,178.01,178.01,15741.0,171.1609,171.5743,171.1416,171.1416,15741.0
2023-04-12 13:00:00,177.9,178.71,177.69,178.39,32514.0,171.0359,171.8146,170.834,171.507,32514.0
2023-04-12 13:30:00,178.38,178.92,178.38,178.78,15923.0,171.4974,172.0165,171.4974,171.8819,15923.0
2023-04-12 14:00:00,178.81,179.01,178.25,178.25,9916.0,171.9108,172.103,171.3724,171.3724,9916.0
2023-04-12 14:30:00,177.99,178.46,177.77,178.14,14986.0,171.1224,171.5743,170.9109,171.2666,14986.0
2023-04-12 15:00:00,178.08,178.08,177.15,177.2,18041.0,171.2089,171.2089,170.3148,170.3629,18041.0
2023-04-12 15:30:00,177.16,177.64,176.92,177.17,78277.0,170.3244,170.7859,170.0937,170.334,78277.0
2023-04-13 09:30:00,178.24,178.24,176.88,177.24,10769.0,171.3628,171.3628,170.0552,170.4013,10769.0
2023-04-13 10:00:00,177.28,178.06,177.22,177.97,12583.0,170.4398,171.1897,170.3821,171.1032,12583.0
2023-04-13 10:30:00,177.96,178.22,176.94,177.31,12397.0,171.0936,171.3435,170.1129,170.4686,12397.0
2023-04-13 11:00:00,177.26,177.73,177.26,177.54,8870.0,170.4206,170.8724,170.4206,170.6898,8870.0
2023-04-13 11:30:00,177.6,177.92,177.59,177.86,12573.0,170.7475,171.0551,170.7378,170.9974,12573.0
2023-04-13 12:00:00,177.94,178.43,177.84,178.23,11673.0,171.0743,171.5454,170.9782,171.3531,11673.0
2023-04-13 12:30:00,178.42,178.87,178.25,178.75,7901.0,171.5358,171.9684,171.3724,171.8531,7901.0
2023-04-13 13:00:00,178.66,179.05,178.66,178.95,7256.0,171.7666,172.1415,171.7666,172.0454,7256.0
2023-04-13 13:30:00,178.93,179.24,178.8,179.08,8623.0,172.0261,172.3242,171.9012,172.1703,8623.0
2023-04-13 14:00:00,179.05,179.62,178.99,179.61,12018.0,172.1415,172.6895,172.0838,172.6799,12018.0
2023-04-13 14:30:00,179.72,179.92,179.49,179.9,8450.0,172.7857,172.9779,172.5645,172.9587,8450.0
2023-04-13 15:00:00,179.97,180.06,179.56,179.9,15480.0,173.026,173.1125,172.6318,172.9587,15480.0
2023-04-13 15:30:00,179.95,179.96,179.24,179.56,83864.0,173.0068,173.0164,172.3242,172.6318,83864.0
2023-04-14 09:30:00,178.8,179.9,177.84,179.55,11855.0,171.9012,172.9587,170.9782,172.6222,11855.0
2023-04-14 10:00:00,179.53,180.01,178.45,178.45,10381.0,172.603,173.0645,171.5647,171.5647,10381.0
2023-04-14 10:30:00,178.47,179.26,178.36,178.72,7111.0,171.5839,172.3434,171.4781,171.8242,7111.0
2023-04-14 11:00:00,178.62,178.76,178.24,178.71,10042.0,171.7281,171.8627,171.3628,171.8146,10042.0
2023-04-14 11:30:00,178.59,178.96,178.4,178.71,12187.0,171.6993,172.055,171.5166,171.8146,12187.0
2023-04-14 12:00:00,178.67,178.74,177.97,177.97,7580.0,171.7762,171.8435,171.1032,171.1032,7580.0
2023-04-14 12:30:00,177.85,178.04,177.43,177.43,5346.0,170.9878,171.1705,170.584,170.584,5346.0
2023-04-14 13:00:00,177.39,177.87,177.36,177.45,6357.0,170.5456,171.007,170.5167,170.6032,6357.0
2023-04-14 13:30:00,177.22,177.5,177.02,177.24,5760.0,170.3821,170.6513,170.1898,170.4013,5760.0
2023-04-14 14:00:00,177.25,177.77,177.11,177.71,7434.0,170.411,170.9109,170.2764,170.8532,7434.0
2023-04-14 14:30:00,177.72,177.8,177.48,177.56,4914.0,170.8628,170.9397,170.6321,170.709,4914.0
2023-04-14 15:00:00,177.55,177.55,177.02,177.44,8011.0,170.6994,170.6994,170.1898,170.5936,8011.0
2023-04-14 15:30:00,177.5,178.01,177.5,177.96,32538.0,170.6513,171.1416,170.6513,171.0936,32538.0
2023-04-17 09:30:00,178.55,178.55,177.03,178.03,12973.0,171.6608,171.6608,170.1994,171.1609,12973.0
2023-04-17 10:00:00,178.06,178.17,177.39,177.67,10238.0,171.1897,171.2955,170.5456,170.8148,10238.0
2023-04-17 10:30:00,177.67,177.89,177.05,177.12,8190.0,170.8148,171.0263,170.2187,170.286,8190.0
2023-04-17 11:00:00,177.29,177.6,177.16,177.17,8482.0,170.4494,170.7475,170.3244,170.334,8482.0
2023-04-17 11:30:00,177.12,177.24,176.69,177.12,17466.0,170.286,170.4013,169.8726,170.286,17466.0
2023-04-17 12:00:00,177.12,177.59,177.11,177.57,17614.0,170.286,170.7378,170.2764,170.7186,17614.0
2023-04-17 12:30:00,177.62,177.73,177.39,177.48,9810.0,170.7667,170.8724,170.5456,170.6321,9810.0
2023-04-17 13:00:00,177.51,177.77,177.25,177.4,21080.0,170.6609,170.9109,170.411,170.5552,21080.0
2023-04-17 13:30:00,177.45,177.45,176.74,176.88,12903.0,170.6032,170.6032,169.9206,170.0552,12903.0
2023-04-17 14:00:00,176.83,177.12,176.64,177.12,9072.0,170.0072,170.286,169.8245,170.286,9072.0
2023-04-17 14:30:00,177.05,178.01,177.05,177.98,14897.0,170.2187,171.1416,170.2187,171.1128,14897.0
2023-04-17 15:00:00,177.98,178.32,177.93,178.18,12024.0,171.1128,171.4397,171.0647,171.3051,12024.0
2023-04-17 15:30:00,178.09,178.9,177.85,178.89,55416.0,171.2185,171.9973,170.9878,171.9877,55416.0
2023-04-18 09:30:00,179.45,180.4,178.68,179.32,18561.0,172.5261,173.4394,171.7858,172.4011,18561.0
2023-04-18 10:00:00,179.21,179.83,179.21,179.38,13084.0,172.2953,172.8914,172.2953,172.4588,13084.0
2023-04-18 10:30:00,179.19,179.54,178.7,178.72,11265.0,172.2761,172.6126,171.805,171.8242,11265.0
2023-04-18 11:00:00,178.8,178.8,178.18,178.62,11996.0,171.9012,171.9012,171.3051,171.7281,11996.0
2023-04-18 11:30:00,178.69,179.05,178.5,178.57,12093.0,171.7954,172.1415,171.6127,171.68,12093.0
2023-04-18 12:00:00,178.59,179.07,178.58,179.02,15547.0,171.6993,172.1607,171.6896,172.1127,15547.0
2023-04-18 12:30:00,179.03,179.31,178.57,178.68,9860.0,172.1223,172.3915,171.68,171.7858,9860.0
2023-04-18 13:00:00,178.68,179.05,178.55,178.63,12411.0,171.7858,172.1415,171.6608,171.7377,12411.0
2023-04-18 13:30:00,178.66,179.21,178.57,179.03,14735.0,171.7666,172.2953,171.68,172.1223,14735.0
2023-04-18 14:00:00,179.03,179.75,178.98,179.7,13795.0,172.1223,172.8145,172.0742,172.7664,13795.0
2023-04-18 14:30:00,179.69,179.69,178.88,179.53,15782.0,172.7568,172.7568,171.9781,172.603,15782.0
2023-04-18 15:00:00,179.64,179.65,179.13,179.18,38674.0,172.7087,172.7184,172.2184,172.2665,38674.0
2023-04-18 15:30:00,179.16,179.43,179.0,179.35,171972.0,172.2473,172.5068,172.0934,172.4299,171972.0
2023-04-19 09:30:00,179.1,179.46,178.38,178.64,11452.0,172.1896,172.5357,171.4974,171.7473,11452.0
2023-04-19 10:00:00,178.63,179.22,178.63,179.08,32650.0,171.7377,172.3049,171.7377,172.1703,32650.0
2023-04-19 10:30:00,179.08,179.76,179.08,179.52,14489.0,172.1703,172.8241,172.1703,172.5934,14489.0
2023-04-19 11:00:00,179.45,179.49,179.25,179.4,8168.0,172.5261,172.5645,172.3338,172.478,8168.0
2023-04-19 11:30:00,179.44,179.51,179.05,179.32,9485.0,172.5165,172.5838,172.1415,172.4011,9485.0
2023-04-19 12:00:00,179.34,179.53,179.29,179.34,7114.0,172.4203,172.603,172.3722,172.4203,7114.0
2023-04-19 12:30:00,179.34,179.5,179.21,179.33,27021.0,172.4203,172.5741,172.2953,172.4107,27021.0
2023-04-19 13:00:00,179.3,179.77,179.28,179.7,21565.0,172.3819,172.8337,172.3626,172.7664,21565.0
2023-04-19 13:30:00,179.75,180.24,179.69,180.12,8804.0,172.8145,173.2856,172.7568,173.1702,8804.0
2023-04-19 14:00:00,180.26,180.53,179.98,180.53,7490.0,173.3048,173.5644,173.0356,173.5644,7490.0
2023-04-19 14:30:00,180.45,180.45,180.24,180.43,5682.0,173.4875,173.4875,173.2856,173.4683,5682.0
2023-04-19 15:00:00,180.46,180.59,180.28,180.5,10554.0,173.4971,173.6221,173.324,173.5356,10554.0
2023-04-19 15:30:00,180.5,180.59,179.29,180.0,71519.0,173.5356,173.6221,172.3722,173.0548,71519.0
2023-04-20 09:30:00,179.81,180.13,178.61,179.25,5541.0,172.8722,173.1798,171.7185,172.3338,5541.0
2023-04-20 10:00:00,178.86,179.75,178.86,179.75,12839.0,171.9588,172.8145,171.9588,172.8145,12839.0
2023-04-20 10:30:00,179.68,180.15,179.42,180.15,18158.0,172.7472,173.1991,172.4972,173.1991,18158.0
2023-04-20 11:00:00,180.25,180.39,179.52,179.82,12394.0,173.2952,173.4298,172.5934,172.8818,12394.0
2023-04-20 11:30:00,179.72,179.84,179.44,179.61,7862.0,172.7857,172.901,172.5165,172.6799,7862.0
2023-04-20 12:00:00,179.53,179.62,179.35,179.53,4467.0,172.603,172.6895,172.4299,172.603,4467.0
2023-04-20 12:30:00,179.61,179.76,178.97,179.33,16765.0,172.6799,172.8241,172.0646,172.4107,16765.0
2023-04-20 13:00:00,179.38,179.61,179.25,179.46,5664.0,172.4588,172.6799,172.3338,172.5357,5664.0
2023-04-20 13:30:00,179.44,179.5,179.18,179.18,7756.0,172.5165,172.5741,172.2665,172.2665,7756.0
2023-04-20 14:00:00,179.23,179.26,178.91,179.12,8216.0,172.3146,172.3434,172.0069,172.2088,8216.0
2023-04-20 14:30:00,179.11,179.19,178.42,178.49,10953.0,172.1992,172.2761,171.5358,171.6031,10953.0
2023-04-20 15:00:00,178.5,178.55,177.72,177.77,15351.0,171.6127,171.6608,170.8628,170.9109,15351.0
2023-04-20 15:30:00,177.8,178.16,177.52,178.04,64689.0,170.9397,171.2858,170.6705,171.1705,64689.0
2023-04-21 09:30:00,178.57,178.72,177.5,177.79,24009.0,171.68,171.8242,170.6513,170.9301,24009.0
2023-04-21 10:00:00,177.91,178.71,177.75,178.58,13114.0,171.0455,171.8146,170.8917,171.6896,13114.0
2023-04-21 10:30:00,178.53,178.56,176.94,177.17,9221.0,171.6416,171.6704,170.1129,170.334,9221.0
2023-04-21 11:00:00,177.27,177.8,177.19,177.41,9104.0,170.4302,170.9397,170.3533,170.5648,9104.0
2023-04-21 11:30:00,177.49,177.77,177.28,177.77,7944.0,170.6417,170.9109,170.4398,170.9109,7944.0
2023-04-21 12:00:00,177.75,177.99,177.69,177.88,10495.0,170.8917,171.1224,170.834,171.0166,10495.0
2023-04-21 12:30:00,177.75,177.93,177.63,177.89,2720.0,170.8917,171.0647,170.7763,171.0263,2720.0
2023-04-21 13:00:00,177.81,178.05,177.72,177.78,4450.0,170.9493,171.1801,170.8628,170.9205,4450.0
2023-04-21 13:30:00,177.84,178.27,177.84,177.91,8629.0,170.9782,171.3916,170.9782,171.0455,8629.0
2023-04-21 14:00:00,177.95,178.25,177.93,178.02,7848.0,171.0839,171.3724,171.0647,171.1512,7848.0
2023-04-21 14:30:00,177.95,178.01,177.54,177.87,11101.0,171.0839,171.1416,170.6898,171.007,11101.0
2023-04-21 15:00:00,177.81,177.83,177.64,177.79,11598.0,170.9493,170.9686,170.7859,170.9301,11598.0
2023-04-21 15:30:00,177.75,178.26,177.71,178.09,33848.0,170.8917,171.382,170.8532,171.2185,33848.0
2023-04-24 09:30:00,178.58,179.21,178.58,178.78,9574.0,171.6896,172.2953,171.6896,171.8819,9574.0
2023-04-24 10:00:00,178.81,178.81,178.08,178.32,6046.0,171.9108,171.9108,171.2089,171.4397,6046.0
2023-04-24 10:30:00,178.52,178.52,177.91,177.94,6498.0,171.632,171.632,171.0455,171.0743,6498.0
2023-04-24 11:00:00,177.74,177.96,177.65,177.95,3585.0,170.882,171.0936,170.7955,171.0839,3585.0
2023-04-24 11:30:00,177.91,178.0,177.64,177.77,7342.0,171.0455,171.132,170.7859,170.9109,7342.0
2023-04-24 12:00:00,177.73,177.97,177.61,177.82,4526.0,170.8724,171.1032,170.7571,170.959,4526.0
2023-04-24 12:30:00,177.81,178.01,177.75,178.01,7102.0,170.9493,171.1416,170.8917,171.1416,7102.0
2023-04-24 13:00:00,178.13,178.25,178.06,178.25,4915.0,171.257,171.3724,171.1897,171.3724,4915.0
2023-04-24 13:30:00,178.33,178.67,178.2,178.59,8570.0,171.4493,171.7762,171.3243,171.6993,8570.0
2023-04-24 14:00:00,178.63,178.77,178.48,178.62,11536.0,171.7377,171.8723,171.5935,171.7281,11536.0
2023-04-24 14:30:00,178.59,178.7,178.44,178.6,19335.0,171.6993,171.805,171.555,171.7089,19335.0
2023-04-24 15:00:00,178.58,178.69,178.43,178.53,38413.0,171.6896,171.7954,171.5454,171.6416,38413.0
2023-04-24 15:30:00,178.52,179.14,178.35,179.12,95552.0,171.632,172.228,171.4685,172.2088,95552.0
2023-04-25 09:30:00,177.21,177.21,174.62,174.62,50090.0,170.3725,170.3725,167.8824,167.8824,50090.0
2023-04-25 10:00:00,174.63,174.89,172.24,172.25,61455.0,167.892,168.142,165.5943,165.6039,61455.0
2023-04-25 10:30:00,172.25,172.95,171.31,172.73,59138.0,165.6039,166.2769,164.7001,166.0654,59138.0
2023-04-25 11:00:00,172.93,173.7,172.93,173.05,20381.0,166.2576,166.9979,166.2576,166.373,20381.0
2023-04-25 11:30:00,173.0,173.12,172.4,172.41,13716.0,166.3249,166.4403,165.7481,165.7577,13716.0
2023-04-25 12:00:00,172.16,172.3,171.68,171.7,29981.0,165.5173,165.6519,165.0559,165.0751,29981.0
2023-04-25 12:30:00,171.68,172.13,171.28,171.51,34421.0,165.0559,165.4885,164.6713,164.8924,34421.0
2023-04-25 13:00:00,171.32,171.58,170.06,170.55,30070.0,164.7098,164.9597,163.4984,163.9695,30070.0
2023-04-25 13:30:00,170.56,171.45,170.5,170.56,35112.0,163.9791,164.8347,163.9214,163.9791,35112.0
2023-04-25 14:00:00,170.56,170.68,170.2,170.48,28886.0,163.9791,164.0945,163.633,163.9022,28886.0
2023-04-25 14:30:00,170.53,171.1,170.4,170.44,23133.0,163.9502,164.4982,163.8253,163.8637,23133.0
2023-04-25 15:00:00,170.42,171.13,170.42,170.83,29324.0,163.8445,164.5271,163.8445,164.2387,29324.0
2023-04-25 15:30:00,170.85,170.98,170.1,170.81,109582.0,164.2579,164.3829,163.5368,164.2194,109582.0
2023-04-26 09:30:00,167.0,169.23,166.53,168.06,96619.0,160.5564,162.7004,160.1046,161.5755,96619.0
2023-04-26 10:00:00,168.53,170.6,168.0,169.78,68037.0,162.0274,164.0175,161.5179,163.2292,68037.0
2023-04-26 10:30:00,169.77,170.33,169.01,169.59,55068.0,163.2196,163.758,162.4889,163.0465,55068.0
2023-04-26 11:00:00,169.59,169.59,167.08,167.22,27157.0,163.0465,163.0465,160.6334,160.768,27157.0
2023-04-26 11:30:00,167.08,167.31,165.88,166.52,54997.0,160.6334,160.8545,159.4797,160.095,54997.0
2023-04-26 12:00:00,166.53,166.59,164.66,164.78,67471.0,160.1046,160.1623,158.3067,158.4221,67471.0
2023-04-26 12:30:00,164.66,165.45,164.16,165.1,46086.0,158.3067,159.0662,157.826,158.7298,46086.0
2023-04-26 13:00:00,165.04,165.13,163.82,164.24,81388.0,158.6721,158.7586,157.4991,157.9029,81388.0
2023-04-26 13:30:00,164.24,164.25,163.18,163.85,60983.0,157.9029,157.9125,156.8838,157.528,60983.0
2023-04-26 14:00:00,163.83,163.9,162.39,162.59,59903.0,157.5088,157.5761,156.1243,156.3166,59903.0
2023-04-26 14:30:00,162.6,162.7,161.94,162.19,114574.0,156.3262,156.4224,155.6917,155.932,114574.0
2023-04-26 15:00:00,162.14,163.05,161.9,163.01,52125.0,155.884,156.7589,155.6532,156.7204,52125.0
2023-04-26 15:30:00,163.04,165.75,162.99,165.1,230055.0,156.7492,159.3547,156.7012,158.7298,230055.0
2023-04-27 09:30:00,164.14,166.57,163.92,166.0,45136.0,157.8068,160.143,157.5953,159.595,45136.0
2023-04-27 10:00:00,166.0,166.18,165.25,166.0,28104.0,159.595,159.7681,158.874,159.595,28104.0
2023-04-27 10:30:00,166.18,166.51,165.64,166.24,17491.0,159.7681,160.0853,159.2489,159.8258,17491.0
2023-04-27 11:00:00,166.24,166.3,165.15,165.78,35239.0,159.8258,159.8835,158.7778,159.3835,35239.0
2023-04-27 11:30:00,165.92,167.06,165.92,167.06,11740.0,159.5181,160.6141,159.5181,160.6141,11740.0
2023-04-27 12:00:00,167.12,167.78,167.12,167.78,16015.0,160.6718,161.3063,160.6718,161.3063,16015.0
2023-04-27 12:30:00,167.75,168.12,167.41,168.0,14995.0,161.2775,161.6332,160.9506,161.5179,14995.0
2023-04-27 13:00:00,168.09,168.11,167.53,167.93,13267.0,161.6044,161.6236,161.066,161.4506,13267.0
2023-04-27 13:30:00,167.98,168.29,167.9,168.15,13699.0,161.4986,161.7967,161.4217,161.6621,13699.0
2023-04-27 14:00:00,168.21,168.29,167.81,168.09,17273.0,161.7198,161.7967,161.3352,161.6044,17273.0
2023-04-27 14:30:00,168.02,168.85,168.01,168.85,11017.0,161.5371,162.3351,161.5275,162.3351,11017.0
2023-04-27 15:00:00,168.85,169.02,168.6,168.96,15274.0,162.3351,162.4985,162.0947,162.4408,15274.0
2023-04-27 15:30:00,168.98,169.53,168.76,169.45,98860.0,162.46,162.9888,162.2485,162.9119,98860.0
2023-04-28 09:30:00,169.99,171.76,169.99,171.76,20655.0,163.4311,165.1328,163.4311,165.1328,20655.0
2023-04-28 10:00:00,171.71,173.01,171.7,172.41,44956.0,165.0847,166.3346,165.0751,165.7577,44956.0
2023-04-28 10:30:00,172.44,173.33,171.83,172.66,14910.0,165.7865,166.6422,165.2001,165.9981,14910.0
2023-04-28 11:00:00,172.47,173.92,172.16,173.63,16632.0,165.8154,167.2094,165.5173,166.9306,16632.0
2023-04-28 11:30:00,173.74,174.05,173.34,173.34,13174.0,167.0364,167.3344,166.6518,166.6518,13174.0
2023-04-28 12:00:00,173.43,174.48,173.19,174.37,13311.0,166.7383,167.7478,166.5076,167.6421,13311.0
2023-04-28 12:30:00,174.44,174.63,174.11,174.6,8431.0,167.7094,167.892,167.3921,167.8632,8431.0
2023-04-28 13:00:00,174.55,174.6,174.3,174.31,16808.0,167.8151,167.8632,167.5748,167.5844,16808.0
2023-04-28 13:30:00,174.37,174.4,173.87,174.1,20168.0,167.6421,167.6709,167.1614,167.3825,20168.0
2023-04-28 14:00:00,174.18,174.32,173.79,174.01,22710.0,167.4594,167.594,167.0845,167.296,22710.0
2023-04-28 14:30:00,174.06,174.11,173.14,173.37,16282.0,167.344,167.3921,166.4595,166.6807,16282.0
2023-04-28 15:00:00,173.4,174.25,173.4,173.84,24969.0,166.7095,167.5267,166.7095,167.1325,24969.0
2023-04-28 15:30:00,173.87,174.49,173.64,174.48,114580.0,167.1614,167.7574,166.9402,167.7478,114580.0
2023-05-01 09:30:00,173.93,174.99,173.93,174.62,23229.0,167.2191,168.2382,167.2191,167.8824,23229.0
2023-05-01 10:00:00,174.6,175.39,174.47,175.15,41496.0,167.8632,168.6227,167.7382,168.392,41496.0
2023-05-01 10:30:00,175.19,176.33,175.14,176.16,11025.0,168.4304,169.5265,168.3824,169.363,11025.0
2023-05-01 11:00:00,176.16,176.2,175.13,175.37,11428.0,169.363,169.4015,168.3728,168.6035,11428.0
2023-05-01 11:30:00,175.37,175.6,175.1,175.6,13032.0,168.6035,168.8246,168.3439,168.8246,13032.0
2023-05-01 12:00:00,175.59,175.86,175.36,175.55,16339.0,168.815,169.0746,168.5939,168.7765,16339.0
2023-05-01 12:30:00,175.62,175.84,175.17,175.24,9267.0,168.8438,169.0554,168.4112,168.4785,9267.0
2023-05-01 13:00:00,175.18,175.44,174.81,174.85,22396.0,168.4208,168.6708,168.0651,168.1036,22396.0
2023-05-01 13:30:00,174.77,175.05,174.64,174.86,12427.0,168.0266,168.2958,167.9017,168.1132,12427.0
2023-05-01 14:00:00,174.89,175.48,174.79,175.41,19456.0,168.142,168.7092,168.0459,168.642,19456.0
2023-05-01 14:30:00,175.42,175.44,174.46,174.6,15978.0,168.6516,168.6708,167.7286,167.8632,15978.0
2023-05-01 15:00:00,174.65,174.95,174.64,174.76,15627.0,167.9113,168.1997,167.9017,168.017,15627.0
2023-05-01 15:30:00,174.73,174.85,174.26,174.67,63569.0,167.9882,168.1036,167.5363,167.9305,63569.0
2023-05-02 09:30:00,172.99,173.49,171.74,173.0,33541.0,166.3153,166.796,165.1136,166.3249,33541.0
2023-05-02 10:00:00,173.01,173.23,171.96,171.99,16518.0,166.3346,166.5461,165.3251,165.3539,16518.0
2023-05-02 10:30:00,171.92,172.24,170.65,170.65,11337.0,165.2866,165.5943,164.0656,164.0656,11337.0
2023-05-02 11:00:00,170.72,170.73,170.07,170.41,13553.0,164.1329,164.1425,163.508,163.8349,13553.0
2023-05-02 11:30:00,170.52,171.37,170.14,170.76,18227.0,163.9406,164.7578,163.5753,164.1714,18227.0
2023-05-02 12:00:00,170.93,171.33,170.7,171.16,11665.0,164.3348,164.7194,164.1137,164.5559,11665.0
2023-05-02 12:30:00,171.16,172.28,171.01,172.06,16952.0,164.5559,165.6327,164.4117,165.4212,16952.0
2023-05-02 13:00:00,172.06,172.25,171.86,172.25,15202.0,165.4212,165.6039,165.2289,165.6039,15202.0
2023-05-02 13:30:00,172.12,172.39,171.85,172.15,13908.0,165.4789,165.7385,165.2193,165.5077,13908.0
2023-05-02 14:00:00,172.05,172.18,171.68,172.05,12832.0,165.4116,165.5366,165.0559,165.4116,12832.0
2023-05-02 14:30:00,172.18,172.87,171.89,172.85,20564.0,165.5366,166.2,165.2578,166.1807,20564.0
2023-05-02 15:00:00,172.89,173.28,172.63,173.17,28431.0,166.2192,166.5941,165.9692,166.4884,28431.0
2023-05-02 15:30:00,173.21,173.63,172.89,173.37,85156.0,166.5268,166.9306,166.2192,166.6807,85156.0
2023-05-03 09:30:00,174.03,174.03,172.68,173.36,38249.0,167.3152,167.3152,166.0173,166.671,38249.0
2023-05-03 10:00:00,173.42,174.08,173.28,173.39,19634.0,166.7287,167.3633,166.5941,166.6999,19634.0
2023-05-03 10:30:00,173.3,173.44,171.73,172.03,17774.0,166.6134,166.748,165.1039,165.3924,17774.0
2023-05-03 11:00:00,172.03,172.42,171.35,172.25,21167.0,165.3924,165.7673,164.7386,165.6039,21167.0
2023-05-03 11:30:00,172.34,173.02,172.2,172.75,15383.0,165.6904,166.3442,165.5558,166.0846,15383.0
2023-05-03 12:00:00,172.65,173.02,172.43,172.72,12459.0,165.9884,166.3442,165.7769,166.0557,12459.0
2023-05-03 12:30:00,172.66,173.52,172.5,173.52,9483.0,165.9981,166.8249,165.8442,166.8249,9483.0
2023-05-03 13:00:00,173.46,173.55,173.13,173.48,9687.0,166.7672,166.8537,166.4499,166.7864,9687.0
2023-05-03 13:30:00,173.43,173.43,172.99,173.17,6371.0,166.7383,166.7383,166.3153,166.4884,6371.0
2023-05-03 14:00:00,173.02,173.66,172.68,173.58,8246.0,166.3442,166.9595,166.0173,166.8826,8246.0
2023-05-03 14:30:00,173.3,173.94,172.46,173.56,20812.0,166.6134,167.2287,165.8058,166.8633,20812.0
2023-05-03 15:00:00,173.57,173.6,171.26,171.27,23537.0,166.8729,166.9018,164.6521,164.6617,23537.0
2023-05-03 15:30:00,171.25,171.38,170.18,170.75,86986.0,164.6425,164.7674,163.6137,164.1618,86986.0
2023-05-04 09:30:00,170.43,170.43,168.4,169.08,10434.0,163.8541,163.8541,161.9024,162.5562,10434.0
2023-05-04 10:00:00,169.07,169.65,168.75,169.21,21038.0,162.5466,163.1042,162.2389,162.6812,21038.0
2023-05-04 10:30:00,168.98,169.68,168.38,168.38,8363.0,162.46,163.133,161.8832,161.8832,8363.0
2023-05-04 11:00:00,168.29,168.8,167.95,168.0,15200.0,161.7967,162.287,161.4698,161.5179,15200.0
2023-05-04 11:30:00,168.03,168.27,167.94,168.26,13126.0,161.5467,161.7774,161.4602,161.7678,13126.0
2023-05-04 12:00:00,168.26,169.94,168.21,169.8,23376.0,161.7678,163.383,161.7198,163.2484,23376.0
2023-05-04 12:30:00,169.74,169.74,168.65,169.02,6292.0,163.1907,163.1907,162.1428,162.4985,6292.0
2023-05-04 13:00:00,169.07,169.71,169.05,169.44,8403.0,162.5466,163.1619,162.5273,162.9023,8403.0
2023-05-04 13:30:00,169.44,169.57,168.84,168.91,9281.0,162.9023,163.0273,162.3254,162.3927,9281.0
2023-05-04 14:00:00,168.87,169.62,168.8,169.08,23919.0,162.3543,163.0754,162.287,162.5562,23919.0
2023-05-04 14:30:00,169.05,169.2,168.23,168.63,48319.0,162.5273,162.6716,161.739,162.1236,48319.0
2023-05-04 15:00:00,168.68,169.11,167.92,168.53,60981.0,162.1716,162.585,161.4409,162.0274,60981.0
2023-05-04 15:30:00,168.53,168.92,167.9,168.14,147810.0,162.0274,162.4024,161.4217,161.6525,147810.0
2023-05-05 09:30:00,169.81,170.73,169.36,170.04,5911.0,163.258,164.1425,162.8254,163.4791,5911.0
2023-05-05 10:00:00,169.84,170.5,169.84,170.08,10968.0,163.2869,163.9214,163.2869,163.5176,10968.0
2023-05-05 10:30:00,170.15,170.23,169.69,169.82,9636.0,163.5849,163.6618,163.1427,163.2676,9636.0
2023-05-05 11:00:00,169.91,170.14,169.65,170.03,10458.0,163.3542,163.5753,163.1042,163.4695,10458.0
2023-05-05 11:30:00,170.09,170.26,169.71,170.08,7759.0,163.5272,163.6907,163.1619,163.5176,7759.0
2023-05-05 12:00:00,170.13,170.72,170.13,170.65,10510.0,163.5657,164.1329,163.5657,164.0656,10510.0
2023-05-05 12:30:00,170.74,171.09,170.16,171.06,9863.0,164.1521,164.4886,163.5945,164.4598,9863.0
2023-05-05 13:00:00,171.19,171.45,171.04,171.3,10075.0,164.5848,164.8347,164.4406,164.6905,10075.0
2023-05-05 13:30:00,171.34,171.7,171.26,171.47,7479.0,164.729,165.0751,164.6521,164.854,7479.0
2023-05-05 14:00:00,171.54,172.38,171.43,172.35,13928.0,164.9213,165.7289,164.8155,165.7,13928.0
2023-05-05 14:30:00,172.4,172.82,172.4,172.43,17014.0,165.7481,166.1519,165.7481,165.7769,17014.0
2023-05-05 15:00:00,172.47,172.66,171.79,171.95,16089.0,165.8154,165.9981,165.1616,165.3155,16089.0
2023-05-05 15:30:00,171.9,172.17,171.34,172.08,102330.0,165.2674,165.527,164.729,165.4404,102330.0
2023-05-08 09:30:00,173.14,173.14,172.01,172.7,10504.0,166.4595,166.4595,165.3731,166.0365,10504.0
2023-05-08 10:00:00,172.6,172.6,171.05,171.24,3523.0,165.9404,165.9404,164.4502,164.6328,3523.0
2023-05-08 10:30:00,171.31,171.45,170.76,170.83,8807.0,164.7001,164.8347,164.1714,164.2387,8807.0
2023-05-08 11:00:00,170.68,171.16,170.61,170.62,8997.0,164.0945,164.5559,164.0272,164.0368,8997.0
2023-05-08 11:30:00,170.53,170.99,170.5,170.88,10055.0,163.9502,164.3925,163.9214,164.2867,10055.0
2023-05-08 12:00:00,170.83,170.88,170.24,170.25,4300.0,164.2387,164.2867,163.6714,163.681,4300.0
2023-05-08 12:30:00,170.26,170.26,169.7,170.01,3760.0,163.6907,163.6907,163.1523,163.4503,3760.0
2023-05-08 13:00:00,170.02,170.03,169.83,169.9,3130.0,163.4599,163.4695,163.2773,163.3445,3130.0
2023-05-08 13:30:00,169.91,170.5,169.88,170.49,18300.0,163.3542,163.9214,163.3253,163.9118,18300.0
2023-05-08 14:00:00,170.71,170.98,170.14,170.98,12522.0,164.1233,164.3829,163.5753,164.3829,12522.0
2023-05-08 14:30:00,171.01,171.18,170.83,171.02,7690.0,164.4117,164.5752,164.2387,164.4213,7690.0
2023-05-08 15:00:00,171.02,171.19,170.83,171.07,6771.0,164.4213,164.5848,164.2387,164.4694,6771.0
2023-05-08 15:30:00,171.08,171.91,171.07,171.85,60511.0,164.479,165.277,164.4694,165.2193,60511.0
2023-05-09 09:30:00,170.85,170.85,169.76,170.5,15300.0,164.2579,164.2579,163.21,163.9214,15300.0
2023-05-09 10:00:00,170.44,170.44,169.61,170.1,8143.0,163.8637,163.8637,163.0657,163.5368,8143.0
2023-05-09 10:30:00,170.07,170.07,169.5,169.84,11394.0,163.508,163.508,162.96,163.2869,11394.0
2023-05-09 11:00:00,169.9,170.41,169.75,169.93,38205.0,163.3445,163.8349,163.2003,163.3734,38205.0
2023-05-09 11:30:00,169.92,170.09,169.27,169.44,9384.0,163.3638,163.5272,162.7389,162.9023,9384.0
2023-05-09 12:00:00,169.42,169.72,169.34,169.42,7894.0,162.8831,163.1715,162.8062,162.8831,7894.0
2023-05-09 12:30:00,169.35,169.57,169.19,169.5,3566.0,162.8158,163.0273,162.6619,162.96,3566.0
2023-05-09 13:00:00,169.55,169.89,169.21,169.89,7471.0,163.0081,163.3349,162.6812,163.3349,7471.0
2023-05-09 13:30:00,169.88,170.37,169.88,170.35,7199.0,163.3253,163.7964,163.3253,163.7772,7199.0
2023-05-09 14:00:00,170.53,170.53,169.67,169.75,7969.0,163.9502,163.9502,163.1234,163.2003,7969.0
2023-05-09 14:30:00,169.75,170.16,169.74,169.89,11120.0,163.2003,163.5945,163.1907,163.3349,11120.0
2023-05-09 15:00:00,169.93,170.28,169.93,170.25,11963.0,163.3734,163.7099,163.3734,163.681,11963.0
2023-05-09 15:30:00,170.22,170.32,169.63,170.14,76118.0,163.6522,163.7483,163.085,163.5753,76118.0
2023-05-10 09:30:00,171.55,171.74,170.03,170.62,11950.0,164.9309,165.1136,163.4695,164.0368,11950.0
2023-05-10 10:00:00,170.74,171.09,170.57,170.86,13879.0,164.1521,164.4886,163.9887,164.2675,13879.0
2023-05-10 10:30:00,171.01,171.11,170.06,170.34,15191.0,164.4117,164.5079,163.4984,163.7676,15191.0
2023-05-10 11:00:00,170.34,171.2,170.34,171.0,11554.0,163.7676,164.5944,163.7676,164.4021,11554.0
2023-05-10 11:30:00,170.92,171.19,170.7,171.02,16857.0,164.3252,164.5848,164.1137,164.4213,16857.0
2023-05-10 12:00:00,171.02,171.16,170.58,171.02,18708.0,164.4213,164.5559,163.9983,164.4213,18708.0
2023-05-10 12:30:00,171.05,171.22,170.82,170.94,26132.0,164.4502,164.6136,164.2291,164.3444,26132.0
2023-05-10 13:00:00,170.86,171.12,170.65,170.82,29821.0,164.2675,164.5175,164.0656,164.2291,29821.0
2023-05-10 13:30:00,170.75,171.55,170.74,171.42,19507.0,164.1618,164.9309,164.1521,164.8059,19507.0
2023-05-10 14:00:00,171.48,171.63,171.16,171.38,17220.0,164.8636,165.0078,164.5559,164.7674,17220.0
2023-05-10 14:30:00,171.42,171.96,171.4,171.65,13221.0,164.8059,165.3251,164.7867,165.027,13221.0
2023-05-10 15:00:00,171.7,172.47,171.63,172.23,25047.0,165.0751,165.8154,165.0078,165.5846,25047.0
2023-05-10 15:30:00,172.18,172.68,172.14,172.53,73871.0,165.5366,166.0173,165.4981,165.8731,73871.0
2023-05-11 09:30:00,171.57,172.83,171.57,172.33,13971.0,164.9501,166.1615,164.9501,165.6808,13971.0
2023-05-11 10:00:00,172.28,172.77,171.8,172.77,10523.0,165.6327,166.1038,165.1712,166.1038,10523.0
2023-05-11 10:30:00,172.92,173.45,172.86,173.11,22266.0,166.248,166.7576,166.1903,166.4307,22266.0
2023-05-11 11:00:00,173.14,173.14,171.93,172.08,12922.0,166.4595,166.4595,165.2962,165.4404,12922.0
2023-05-11 11:30:00,172.14,172.68,172.13,172.45,12044.0,165.4981,166.0173,165.4885,165.7962,12044.0
2023-05-11 12:00:00,172.48,172.67,172.07,172.37,9169.0,165.825,166.0077,165.4308,165.7192,9169.0
2023-05-11 12:30:00,172.37,172.49,171.96,171.99,34275.0,165.7192,165.8346,165.3251,165.3539,34275.0
2023-05-11 13:00:00,171.99,172.06,171.1,171.36,34287.0,165.3539,165.4212,164.4982,164.7482,34287.0
2023-05-11 13:30:00,171.19,171.21,170.44,171.09,9435.0,164.5848,164.604,163.8637,164.4886,9435.0
2023-05-11 14:00:00,171.18,171.91,171.12,171.85,70670.0,164.5752,165.277,164.5175,165.2193,70670.0
2023-05-11 14:30:00,171.84,172.01,171.13,171.52,27825.0,165.2097,165.3731,164.5271,164.902,27825.0
2023-05-11 15:00:00,171.59,172.01,171.59,171.92,28649.0,164.9693,165.3731,164.9693,165.2866,28649.0
2023-05-11 15:30:00,171.92,172.65,171.66,172.21,167186.0,165.2866,165.9884,165.0366,165.5654,167186.0
2023-05-12 09:30:00,173.16,173.93,173.12,173.27,9224.0,166.4788,167.2191,166.4403,166.5845,9224.0
2023-05-12 10:00:00,172.89,173.37,172.4,172.49,11763.0,166.2192,166.6807,165.7481,165.8346,11763.0
2023-05-12 10:30:00,172.33,173.01,172.26,172.76,9469.0,165.6808,166.3346,165.6135,166.0942,9469.0
2023-05-12 11:00:00,172.74,173.0,172.48,173.0,14280.0,166.075,166.3249,165.825,166.3249,14280.0
2023-05-12 11:30:00,173.0,173.06,172.43,173.05,26281.0,166.3249,166.3826,165.7769,166.373,26281.0
2023-05-12 12:00:00,173.08,173.12,172.54,172.56,9430.0,166.4019,166.4403,165.8827,165.9019,9430.0
2023-05-12 12:30:00,172.53,172.69,171.82,171.95,14979.0,165.8731,166.0269,165.1905,165.3155,14979.0
2023-05-12 13:00:00,171.87,172.31,171.71,172.16,8677.0,165.2385,165.6616,165.0847,165.5173,8677.0
2023-05-12 13:30:00,172.1,172.32,171.28,171.3,25260.0,165.4597,165.6712,164.6713,164.6905,25260.0
2023-05-12 14:00:00,171.27,171.63,170.91,171.29,10276.0,164.6617,165.0078,164.3156,164.6809,10276.0
2023-05-12 14:30:00,171.28,171.72,170.98,171.65,11754.0,164.6713,165.0943,164.3829,165.027,11754.0
2023-05-12 15:00:00,171.7,172.34,171.63,172.34,14419.0,165.0751,165.6904,165.0078,165.6904,14419.0
2023-05-12 15:30:00,172.33,173.22,172.32,173.15,66635.0,165.6808,166.5364,165.6712,166.4692,66635.0
2023-05-15 09:30:00,173.26,173.99,172.09,172.6,6087.0,166.5749,167.2767,165.45,165.9404,6087.0
2023-05-15 10:00:00,172.65,173.14,172.25,173.09,9815.0,165.9884,166.4595,165.6039,166.4115,9815.0
2023-05-15 10:30:00,173.23,173.38,172.92,172.99,9146.0,166.5461,166.6903,166.248,166.3153,9146.0
2023-05-15 11:00:00,173.16,173.17,172.58,172.73,8525.0,166.4788,166.4884,165.9211,166.0654,8525.0
2023-05-15 11:30:00,172.65,172.69,171.93,172.21,11686.0,165.9884,166.0269,165.2962,165.5654,11686.0
2023-05-15 12:00:00,172.08,172.2,171.85,172.04,14020.0,165.4404,165.5558,165.2193,165.402,14020.0
2023-05-15 12:30:00,172.03,173.19,172.02,173.18,12115.0,165.3924,166.5076,165.3828,166.498,12115.0
2023-05-15 13:00:00,173.15,173.28,172.88,172.89,3656.0,166.4692,166.5941,166.2096,166.2192,3656.0
2023-05-15 13:30:00,172.83,172.96,172.61,172.62,4102.0,166.1615,166.2865,165.95,165.9596,4102.0
2023-05-15 14:00:00,172.55,173.06,172.55,172.75,4837.0,165.8923,166.3826,165.8923,166.0846,4837.0
2023-05-15 14:30:00,172.81,173.13,172.61,172.73,8019.0,166.1423,166.4499,165.95,166.0654,8019.0
2023-05-15 15:00:00,172.67,173.12,172.59,173.02,17100.0,166.0077,166.4403,165.9308,166.3442,17100.0
2023-05-15 15:30:00,173.1,173.3,172.8,173.29,46927.0,166.4211,166.6134,166.1327,166.6037,46927.0
2023-05-16 09:30:00,172.02,172.02,170.29,170.67,13949.0,165.3828,165.3828,163.7195,164.0848,13949.0
2023-05-16 10:00:00,170.4,170.92,169.28,169.74,33532.0,163.8253,164.3252,162.7485,163.1907,33532.0
2023-05-16 10:30:00,170.0,170.0,168.32,168.53,13534.0,163.4407,163.4407,161.8255,162.0274,13534.0
2023-05-16 11:00:00,168.58,169.38,168.57,169.36,59057.0,162.0755,162.8446,162.0659,162.8254,59057.0
2023-05-16 11:30:00,169.39,169.44,168.84,168.97,29755.0,162.8542,162.9023,162.3254,162.4504,29755.0
2023-05-16 12:00:00,168.97,168.97,168.46,168.48,16816.0,162.4504,162.4504,161.9601,161.9793,16816.0
2023-05-16 12:30:00,168.57,169.01,168.48,168.86,7146.0,162.0659,162.4889,161.9793,162.3447,7146.0
2023-05-16 13:00:00,168.87,168.87,168.39,168.45,19587.0,162.3543,162.3543,161.8928,161.9505,19587.0
2023-05-16 13:30:00,168.45,168.62,167.81,167.86,27791.0,161.9505,162.1139,161.3352,161.3833,27791.0
2023-05-16 14:00:00,167.84,167.88,167.2,167.66,21929.0,161.364,161.4025,160.7487,161.191,21929.0
2023-05-16 14:30:00,167.68,167.96,167.44,167.83,13752.0,161.2102,161.4794,160.9795,161.3544,13752.0
2023-05-16 15:00:00,167.8,168.46,167.8,168.3,18017.0,161.3256,161.9601,161.3256,161.8063,18017.0
2023-05-16 15:30:00,168.31,168.8,167.96,168.17,43478.0,161.8159,162.287,161.4794,161.6813,43478.0
2023-05-17 09:30:00,168.75,169.86,168.08,168.23,5853.0,162.2389,163.3061,161.5948,161.739,5853.0
2023-05-17 10:00:00,167.99,168.35,167.29,168.35,23091.0,161.5082,161.8544,160.8353,161.8544,23091.0
2023-05-17 10:30:00,168.65,168.77,168.02,168.12,12078.0,162.1428,162.2581,161.5371,161.6332,12078.0
2023-05-17 11:00:00,168.21,168.49,167.75,168.09,8191.0,161.7198,161.989,161.2775,161.6044,8191.0
2023-05-17 11:30:00,168.11,168.62,168.06,168.08,8562.0,161.6236,162.1139,161.5755,161.5948,8562.0
2023-05-17 12:00:00,167.89,168.24,167.75,167.98,8204.0,161.4121,161.7486,161.2775,161.4986,8204.0
2023-05-17 12:30:00,168.05,169.1,168.01,169.09,19332.0,161.5659,162.5754,161.5275,162.5658,19332.0
2023-05-17 13:00:00,169.08,169.34,169.02,169.2,9569.0,162.5562,162.8062,162.4985,162.6716,9569.0
2023-05-17 13:30:00,169.22,169.73,169.06,169.25,12675.0,162.6908,163.1811,162.537,162.7196,12675.0
2023-05-17 14:00:00,169.29,169.55,169.19,169.19,13026.0,162.7581,163.0081,162.6619,162.6619,13026.0
2023-05-17 14:30:00,169.21,169.33,169.02,169.11,18883.0,162.6812,162.7965,162.4985,162.585,18883.0
2023-05-17 15:00:00,169.11,169.5,168.93,168.95,12815.0,162.585,162.96,162.412,162.4312,12815.0
2023-05-17 15:30:00,169.01,170.46,169.0,170.26,59094.0,162.4889,163.8829,162.4793,163.6907,59094.0
2023-05-18 09:30:00,169.99,170.2,168.96,169.11,5006.0,163.4311,163.633,162.4408,162.585,5006.0
2023-05-18 10:00:00,169.23,170.19,169.03,170.08,21787.0,162.7004,163.6234,162.5081,163.5176,21787.0
2023-05-18 10:30:00,170.09,170.37,169.69,169.94,7409.0,163.5272,163.7964,163.1427,163.383,7409.0
2023-05-18 11:00:00,170.03,170.59,169.87,170.37,10729.0,163.4695,164.0079,163.3157,163.7964,10729.0
2023-05-18 11:30:00,170.27,170.57,169.81,170.16,12742.0,163.7003,163.9887,163.258,163.5945,12742.0
2023-05-18 12:00:00,170.17,170.17,168.86,169.09,17908.0,163.6041,163.6041,162.3447,162.5658,17908.0
2023-05-18 12:30:00,169.21,169.45,168.91,169.25,4170.0,162.6812,162.9119,162.3927,162.7196,4170.0
2023-05-18 13:00:00,169.38,169.4,169.09,169.1,6201.0,162.8446,162.8638,162.5658,162.5754,6201.0
2023-05-18 13:30:00,168.99,169.78,168.98,169.74,14396.0,162.4697,163.2292,162.46,163.1907,14396.0
2023-05-18 14:00:00,169.74,169.87,169.54,169.7,8217.0,163.1907,163.3157,162.9984,163.1523,8217.0
2023-05-18 14:30:00,169.73,170.49,169.69,170.32,13560.0,163.1811,163.9118,163.1427,163.7483,13560.0
2023-05-18 15:00:00,170.31,170.52,170.28,170.5,13759.0,163.7387,163.9406,163.7099,163.9214,13759.0
2023-05-18 15:30:00,170.59,171.47,170.55,171.04,49859.0,164.0079,164.854,163.9695,164.4406,49859.0
2023-05-19 09:30:00,172.55,172.69,171.76,172.3,13761.0,165.8923,166.0269,165.1328,165.6519,13761.0
2023-05-19 10:00:00,172.28,172.33,171.84,172.02,7042.0,165.6327,165.6808,165.2097,165.3828,7042.0
2023-05-19 10:30:00,171.84,171.92,171.63,171.76,6779.0,165.2097,165.2866,165.0078,165.1328,6779.0
2023-05-19 11:00:00,171.76,171.76,170.6,170.87,6765.0,165.1328,165.1328,164.0175,164.2771,6765.0
2023-05-19 11:30:00,170.62,170.62,170.3,170.54,2065.0,164.0368,164.0368,163.7291,163.9599,2065.0
2023-05-19 12:00:00,170.56,171.0,170.22,170.74,6111.0,163.9791,164.4021,163.6522,164.1521,6111.0
2023-05-19 12:30:00,170.77,171.13,170.39,170.92,4201.0,164.181,164.5271,163.8156,164.3252,4201.0
2023-05-19 13:00:00,170.93,171.12,170.91,170.91,3225.0,164.3348,164.5175,164.3156,164.3156,3225.0
2023-05-19 13:30:00,170.9,171.27,170.76,170.78,7592.0,164.306,164.6617,164.1714,164.1906,7592.0
2023-05-19 14:00:00,170.79,171.14,170.74,170.91,6137.0,164.2002,164.5367,164.1521,164.3156,6137.0
2023-05-19 14:30:00,170.81,171.1,170.79,171.09,1642.0,164.2194,164.4982,164.2002,164.4886,1642.0
2023-05-19 15:00:00,171.09,171.09,170.84,171.0,7329.0,164.4886,164.4886,164.2483,164.4021,7329.0
2023-05-19 15:30:00,170.95,171.21,170.76,170.82,32408.0,164.354,164.604,164.1714,164.2291,32408.0
2023-05-22 09:30:00,170.53,171.38,169.62,169.62,11671.0,163.9502,164.7674,163.0754,163.0754,11671.0
2023-05-22 10:00:00,169.54,169.88,168.6,169.77,20957.0,162.9984,163.3253,162.0947,163.2196,20957.0
2023-05-22 10:30:00,169.87,169.88,168.96,169.3,15123.0,163.3157,163.3253,162.4408,162.7677,15123.0
2023-05-22 11:00:00,169.47,170.42,169.47,170.38,8681.0,162.9311,163.8445,162.9311,163.806,8681.0
2023-05-22 11:30:00,170.37,170.68,170.29,170.35,19628.0,163.7964,164.0945,163.7195,163.7772,19628.0
2023-05-22 12:00:00,170.36,170.6,170.17,170.28,36872.0,163.7868,164.0175,163.6041,163.7099,36872.0
2023-05-22 12:30:00,170.3,170.43,169.95,170.27,12977.0,163.7291,163.8541,163.3926,163.7003,12977.0
2023-05-22 13:00:00,170.34,170.5,169.75,170.2,43189.0,163.7676,163.9214,163.2003,163.633,43189.0
2023-05-22 13:30:00,170.36,171.29,170.26,170.89,43423.0,163.7868,164.6809,163.6907,164.2964,43423.0
2023-05-22 14:00:00,170.89,171.37,170.76,171.31,20274.0,164.2964,164.7578,164.1714,164.7001,20274.0
2023-05-22 14:30:00,171.29,171.42,171.01,171.15,14250.0,164.6809,164.8059,164.4117,164.5463,14250.0
2023-05-22 15:00:00,171.17,171.35,170.6,170.7,25291.0,164.5655,164.7386,164.0175,164.1137,25291.0
2023-05-22 15:30:00,170.71,170.8,170.42,170.78,99665.0,164.1233,164.2098,163.8445,164.1906,99665.0
2023-05-23 09:30:00,169.7,170.4,169.03,169.98,10291.0,163.1523,163.8253,162.5081,163.4215,10291.0
2023-05-23 10:00:00,170.13,170.67,169.62,170.67,21296.0,163.5657,164.0848,163.0754,164.0848,21296.0
2023-05-23 10:30:00,170.68,171.18,170.44,170.44,30968.0,164.0945,164.5752,163.8637,163.8637,30968.0
2023-05-23 11:00:00,170.44,170.83,170.18,170.76,13816.0,163.8637,164.2387,163.6137,164.1714,13816.0
2023-05-23 11:30:00,170.72,171.03,170.61,170.64,8104.0,164.1329,164.4309,164.0272,164.056,8104.0
2023-05-23 12:00:00,170.63,170.63,170.27,170.39,10001.0,164.0464,164.0464,163.7003,163.8156,10001.0
2023-05-23 12:30:00,170.34,170.38,169.98,170.2,11347.0,163.7676,163.806,163.4215,163.633,11347.0
2023-05-23 13:00:00,170.24,170.51,169.94,169.99,8774.0,163.6714,163.931,163.383,163.4311,8774.0
2023-05-23 13:30:00,169.93,170.24,169.73,170.16,15823.0,163.3734,163.6714,163.1811,163.5945,15823.0
2023-05-23 14:00:00,170.12,170.48,169.57,169.98,9013.0,163.5561,163.9022,163.0273,163.4215,9013.0
2023-05-23 14:30:00,169.88,170.57,169.88,170.57,11006.0,163.3253,163.9887,163.3253,163.9887,11006.0
2023-05-23 15:00:00,170.5,170.52,169.92,170.2,9149.0,163.9214,163.9406,163.3638,163.633,9149.0
2023-05-23 15:30:00,170.2,170.54,169.6,169.61,48903.0,163.633,163.9599,163.0561,163.0657,48903.0
2023-05-24 09:30:00,168.66,168.66,165.87,166.23,10444.0,162.1524,162.1524,159.47,159.8162,10444.0
2023-05-24 10:00:00,166.0,166.33,164.84,165.37,19421.0,159.595,159.9123,158.4798,158.9893,19421.0
2023-05-24 10:30:00,165.4,166.1,165.07,165.09,12960.0,159.0182,159.6912,158.7009,158.7201,12960.0
2023-05-24 11:00:00,165.0,165.92,164.47,165.48,16913.0,158.6336,159.5181,158.1241,159.0951,16913.0
2023-05-24 11:30:00,165.39,165.82,165.23,165.3,31889.0,159.0086,159.422,158.8547,158.922,31889.0
2023-05-24 12:00:00,165.2,165.46,164.73,165.25,13178.0,158.8259,159.0759,158.374,158.874,13178.0
2023-05-24 12:30:00,165.2,166.05,165.19,165.7,9067.0,158.8259,159.6431,158.8163,159.3066,9067.0
2023-05-24 13:00:00,165.63,166.2,165.42,166.08,15479.0,159.2393,159.7873,159.0374,159.6719,15479.0
2023-05-24 13:30:00,166.08,166.29,166.0,166.2,22968.0,159.6719,159.8738,159.595,159.7873,22968.0
2023-05-24 14:00:00,166.33,166.39,165.48,165.5,17686.0,159.9123,159.97,159.0951,159.1143,17686.0
2023-05-24 14:30:00,165.37,165.43,164.75,164.78,15162.0,158.9893,159.047,158.3933,158.4221,15162.0
2023-05-24 15:00:00,164.68,165.13,164.39,164.86,22824.0,158.326,158.7586,158.0471,158.499,22824.0
2023-05-24 15:30:00,164.88,165.42,164.72,164.79,98955.0,158.5182,159.0374,158.3644,158.4317,98955.0
2023-05-25 09:30:00,164.28,165.16,164.04,164.81,13129.0,157.9414,158.7874,157.7107,158.4509,13129.0
2023-05-25 10:00:00,164.58,165.1,164.33,164.78,9347.0,158.2298,158.7298,157.9895,158.4221,9347.0
2023-05-25 10:30:00,164.82,165.63,164.53,165.31,17044.0,158.4606,159.2393,158.1817,158.9317,17044.0
2023-05-25 11:00:00,165.23,165.55,164.65,164.7,26764.0,158.8547,159.1624,158.2971,158.3452,26764.0
2023-05-25 11:30:00,164.68,164.74,163.96,164.53,12756.0,158.326,158.3836,157.6337,158.1817,12756.0
2023-05-25 12:00:00,164.6,165.27,164.6,164.75,8245.0,158.249,158.8932,158.249,158.3933,8245.0
2023-05-25 12:30:00,164.85,164.92,164.64,164.7,14104.0,158.4894,158.5567,158.2875,158.3452,14104.0
2023-05-25 13:00:00,164.74,165.44,164.65,165.18,23437.0,158.3836,159.0566,158.2971,158.8067,23437.0
2023-05-25 13:30:00,165.23,165.38,164.74,164.83,7221.0,158.8547,158.9989,158.3836,158.4702,7221.0
2023-05-25 14:00:00,164.89,165.43,164.56,165.19,12068.0,158.5279,159.047,158.2106,158.8163,12068.0
2023-05-25 14:30:00,165.2,165.2,164.85,165.06,21668.0,158.8259,158.8259,158.4894,158.6913,21668.0
2023-05-25 15:00:00,165.11,165.94,165.04,165.85,33062.0,158.7394,159.5373,158.6721,159.4508,33062.0
2023-05-25 15:30:00,165.79,165.91,164.5,164.57,45625.0,159.3931,159.5085,158.1529,158.2202,45625.0
2023-05-26 09:30:00,165.51,166.57,165.13,165.55,8044.0,159.1239,160.143,158.7586,159.1624,8044.0
2023-05-26 10:00:00,165.55,165.96,165.13,165.93,12755.0,159.1624,159.5566,158.7586,159.5277,12755.0
2023-05-26 10:30:00,165.96,166.24,164.96,164.98,12910.0,159.5566,159.8258,158.5952,158.6144,12910.0
2023-05-26 11:00:00,165.14,165.4,164.36,164.44,11082.0,158.7682,159.0182,158.0183,158.0952,11082.0
2023-05-26 11:30:00,164.44,165.15,164.26,164.61,13672.0,158.0952,158.7778,157.9222,158.2587,13672.0
2023-05-26 12:00:00,164.68,165.09,164.56,164.75,9939.0,158.326,158.7201,158.2106,158.3933,9939.0
2023-05-26 12:30:00,164.56,164.67,164.01,164.06,14486.0,158.2106,158.3163,157.6818,157.7299,14486.0
2023-05-26 13:00:00,164.18,164.26,163.58,163.73,13661.0,157.8453,157.9222,157.2684,157.4126,13661.0
2023-05-26 13:30:00,163.73,163.91,163.16,163.34,12735.0,157.4126,157.5857,156.8646,157.0377,12735.0
2023-05-26 14:00:00,163.35,163.74,163.13,163.33,19700.0,157.0473,157.4222,156.8358,157.028,19700.0
2023-05-26 14:30:00,163.3,163.9,163.26,163.37,20589.0,156.9992,157.5761,156.9607,157.0665,20589.0
2023-05-26 15:00:00,163.29,163.59,163.08,163.31,24784.0,156.9896,157.278,156.7877,157.0088,24784.0
2023-05-26 15:30:00,163.37,163.4,162.69,162.98,95657.0,157.0665,157.0953,156.4127,156.6916,95657.0
2023-05-30 09:30:00,163.79,164.3,162.56,164.24,50903.0,157.4703,157.9606,156.2878,157.9029,50903.0
2023-05-30 10:00:00,163.96,164.11,162.66,162.72,20923.0,157.6337,157.778,156.3839,156.4416,20923.0
2023-05-30 10:30:00,162.84,163.79,162.83,163.71,17893.0,156.557,157.4703,156.5473,157.3934,17893.0
2023-05-30 11:00:00,163.76,163.83,163.15,163.46,18432.0,157.4415,157.5088,156.855,157.153,18432.0
2023-05-30 11:30:00,163.46,163.85,162.96,163.85,24223.0,157.153,157.528,156.6723,157.528,24223.0
2023-05-30 12:00:00,163.92,164.53,163.66,164.06,12762.0,157.5953,158.1817,157.3453,157.7299,12762.0
2023-05-30 12:30:00,164.04,164.26,163.28,163.54,13067.0,157.7107,157.9222,156.98,157.2299,13067.0
2023-05-30 13:00:00,163.64,163.82,163.45,163.49,11484.0,157.3261,157.4991,157.1434,157.1819,11484.0
2023-05-30 13:30:00,163.47,163.62,163.09,163.19,28654.0,157.1626,157.3069,156.7973,156.8934,28654.0
2023-05-30 14:00:00,163.19,163.88,163.17,163.85,13772.0,156.8934,157.5568,156.8742,157.528,13772.0
2023-05-30 14:30:00,163.92,164.43,163.77,163.95,14675.0,157.5953,158.0856,157.4511,157.6241,14675.0
2023-05-30 15:00:00,163.91,164.27,163.76,164.15,13030.0,157.5857,157.9318,157.4415,157.8164,13030.0
2023-05-30 15:30:00,164.13,164.26,163.02,163.12,65242.0,157.7972,157.9222,156.73,156.8261,65242.0
2023-05-31 09:30:00,161.84,162.44,160.52,161.05,20892.0,155.5955,156.1724,154.3265,154.836,20892.0
2023-05-31 10:00:00,161.05,161.27,159.99,161.22,28175.0,154.836,155.0475,153.8169,154.9995,28175.0
2023-05-31 10:30:00,161.31,162.28,160.85,162.05,52757.0,155.086,156.0186,154.6437,155.7974,52757.0
2023-05-31 11:00:00,161.97,162.25,161.36,161.36,14188.0,155.7205,155.9897,155.1341,155.1341,14188.0
2023-05-31 11:30:00,161.42,161.96,161.1,161.43,19235.0,155.1917,155.7109,154.8841,155.2014,19235.0
2023-05-31 12:00:00,161.38,161.59,160.85,161.5,16535.0,155.1533,155.3552,154.6437,155.2687,16535.0
2023-05-31 12:30:00,161.43,161.8,161.2,161.74,10567.0,155.2014,155.5571,154.9802,155.4994,10567.0
2023-05-31 13:00:00,161.75,161.89,161.56,161.61,10033.0,155.509,155.6436,155.3263,155.3744,10033.0
2023-05-31 13:30:00,161.61,161.77,161.22,161.32,17971.0,155.3744,155.5282,154.9995,155.0956,17971.0
2023-05-31 14:00:00,161.28,161.54,161.0,161.53,24880.0,155.0571,155.3071,154.7879,155.2975,24880.0
2023-05-31 14:30:00,161.53,161.94,161.1,161.26,14920.0,155.2975,155.6917,154.8841,155.0379,14920.0
2023-05-31 15:00:00,161.33,161.38,161.06,161.12,19460.0,155.1052,155.1533,154.8456,154.9033,19460.0
2023-05-31 15:30:00,161.12,161.3,160.64,161.13,152780.0,154.9033,155.0764,154.4418,154.9129,152780.0
2023-06-01 09:30:00,161.53,161.53,159.83,160.43,13607.0,155.2975,155.2975,153.6631,154.2399,13607.0
2023-06-01 10:00:00,160.54,160.76,159.42,160.0,15993.0,154.3457,154.5572,153.2689,153.8265,15993.0
2023-06-01 10:30:00,160.02,160.84,159.88,160.2,15190.0,153.8458,154.6341,153.7112,154.0188,15190.0
2023-06-01 11:00:00,160.38,161.3,160.37,161.3,7010.0,154.1919,155.0764,154.1823,155.0764,7010.0
2023-06-01 11:30:00,161.27,161.95,161.06,161.44,21802.0,155.0475,155.7013,154.8456,155.211,21802.0
2023-06-01 12:00:00,161.51,161.52,160.5,160.5,16428.0,155.2783,155.2879,154.3072,154.3072,16428.0
2023-06-01 12:30:00,160.51,160.79,159.69,160.43,26644.0,154.3169,154.5861,153.5285,154.2399,26644.0
2023-06-01 13:00:00,160.27,160.52,159.58,159.71,13698.0,154.0861,154.3265,153.4227,153.5477,13698.0
2023-06-01 13:30:00,159.66,160.33,159.65,160.33,18487.0,153.4997,154.1438,153.49,154.1438,18487.0
2023-06-01 14:00:00,160.32,160.6,160.11,160.24,26006.0,154.1342,154.4034,153.9323,154.0573,26006.0
2023-06-01 14:30:00,160.22,160.57,159.89,160.55,39616.0,154.038,154.3745,153.7208,154.3553,39616.0
2023-06-01 15:00:00,160.49,160.49,160.04,160.06,19489.0,154.2976,154.2976,153.865,153.8842,19489.0
2023-06-01 15:30:00,160.1,160.11,158.93,159.24,92645.0,153.9227,153.9323,152.7978,153.0959,92645.0
2023-06-02 09:30:00,161.29,164.54,161.12,163.87,28519.0,155.0668,158.1914,154.9033,157.5472,28519.0
2023-06-02 10:00:00,163.87,165.7,163.86,165.5,32870.0,157.5472,159.3066,157.5376,159.1143,32870.0
2023-06-02 10:30:00,165.5,166.12,165.06,165.17,16429.0,159.1143,159.7104,158.6913,158.7971,16429.0
2023-06-02 11:00:00,165.25,166.44,165.25,165.98,12635.0,158.874,160.0181,158.874,159.5758,12635.0
2023-06-02 11:30:00,166.08,166.21,165.45,165.84,10173.0,159.6719,159.7969,159.0662,159.4412,10173.0
2023-06-02 12:00:00,165.96,166.34,165.79,166.23,9768.0,159.5566,159.9219,159.3931,159.8162,9768.0
2023-06-02 12:30:00,166.36,166.36,165.96,166.12,5636.0,159.9411,159.9411,159.5566,159.7104,5636.0
2023-06-02 13:00:00,166.09,166.4,165.98,166.36,9955.0,159.6816,159.9796,159.5758,159.9411,9955.0
2023-06-02 13:30:00,166.4,166.46,165.94,166.11,11024.0,159.9796,160.0373,159.5373,159.7008,11024.0
2023-06-02 14:00:00,166.08,166.5,165.72,165.99,10706.0,159.6719,160.0757,159.3258,159.5854,10706.0
2023-06-02 14:30:00,166.05,166.23,165.95,166.06,9930.0,159.6431,159.8162,159.547,159.6527,9930.0
2023-06-02 15:00:00,166.16,166.46,166.0,166.18,12632.0,159.7489,160.0373,159.595,159.7681,12632.0
2023-06-02 15:30:00,166.13,166.5,166.04,166.3,52832.0,159.72,160.0757,159.6335,159.8835,52832.0
2023-06-05 09:30:00,166.8,166.95,165.12,165.12,8549.0,160.3642,160.5084,158.749,158.749,8549.0
2023-06-05 10:00:00,165.02,166.56,165.01,166.56,13552.0,158.6528,160.1334,158.6432,160.1334,13552.0
2023-06-05 10:30:00,166.56,166.97,166.11,166.27,11740.0,160.1334,160.5276,159.7008,159.8546,11740.0
2023-06-05 11:00:00,166.27,167.21,166.0,167.17,13285.0,159.8546,160.7583,159.595,160.7199,13285.0
2023-06-05 11:30:00,167.17,167.24,166.25,167.18,13613.0,160.7199,160.7872,159.8354,160.7295,13613.0
2023-06-05 12:00:00,167.13,167.37,166.68,167.05,12008.0,160.6814,160.9122,160.2488,160.6045,12008.0
2023-06-05 12:30:00,167.04,167.48,167.04,167.43,16113.0,160.5949,161.0179,160.5949,160.9699,16113.0
2023-06-05 13:00:00,167.39,167.48,166.85,166.85,9698.0,160.9314,161.0179,160.4122,160.4122,9698.0
2023-06-05 13:30:00,166.79,167.61,166.73,167.59,13719.0,160.3545,161.1429,160.2969,161.1237,13719.0
2023-06-05 14:00:00,167.59,167.65,166.82,167.2,19847.0,161.1237,161.1814,160.3834,160.7487,19847.0
2023-06-05 14:30:00,167.23,167.41,166.68,166.74,19426.0,160.7776,160.9506,160.2488,160.3065,19426.0
2023-06-05 15:00:00,166.59,166.61,165.95,166.31,15875.0,160.1623,160.1815,159.547,159.8931,15875.0
2023-06-05 15:30:00,166.21,166.39,165.86,166.02,45177.0,159.7969,159.97,159.4604,159.6143,45177.0
2023-06-06 09:30:00,164.7,166.84,164.7,166.51,14603.0,159.1108,161.1782,159.1108,160.8594,14603.0
2023-06-06 10:00:00,166.56,167.8,166.55,167.27,11056.0,160.9077,162.1056,160.898,161.5936,11056.0
2023-06-06 10:30:00,167.31,167.88,166.89,167.68,9167.0,161.6323,162.1829,161.2265,161.9897,9167.0
2023-06-06 11:00:00,167.72,167.93,167.16,167.48,9473.0,162.0283,162.2312,161.4873,161.7965,9473.0
2023-06-06 11:30:00,167.51,167.63,167.03,167.27,7598.0,161.8255,161.9414,161.3618,161.5936,7598.0
2023-06-06 12:00:00,167.27,167.44,167.03,167.17,8783.0,161.5936,161.7578,161.3618,161.497,8783.0
2023-06-06 12:30:00,167.17,167.17,166.65,166.81,7993.0,161.497,161.497,160.9947,161.1492,7993.0
2023-06-06 13:00:00,166.83,166.97,166.48,166.81,9732.0,161.1685,161.3038,160.8304,161.1492,9732.0
2023-06-06 13:30:00,166.77,166.77,166.37,166.53,8071.0,161.1106,161.1106,160.7242,160.8787,8071.0
2023-06-06 14:00:00,166.39,166.6,166.1,166.6,8044.0,160.7435,160.9463,160.4633,160.9463,8044.0
2023-06-06 14:30:00,166.66,166.87,166.53,166.79,10061.0,161.0043,161.2072,160.8787,161.1299,10061.0
2023-06-06 15:00:00,166.82,167.45,166.58,167.45,13197.0,161.1589,161.7675,160.927,161.7675,13197.0
2023-06-06 15:30:00,167.53,167.94,167.23,167.51,64589.0,161.8448,162.2409,161.555,161.8255,64589.0
2023-06-07 09:30:00,167.36,168.84,166.95,168.59,14733.0,161.6806,163.1103,161.2845,162.8688,14733.0
2023-06-07 10:00:00,168.44,169.23,168.23,169.0,7999.0,162.7239,163.4871,162.521,163.2649,7999.0
2023-06-07 10:30:00,168.97,169.56,168.53,169.51,9080.0,163.2359,163.8059,162.8109,163.7576,9080.0
2023-06-07 11:00:00,169.59,170.04,169.59,170.03,6829.0,163.8349,164.2696,163.8349,164.2599,6829.0
2023-06-07 11:30:00,170.05,170.32,169.96,170.23,13234.0,164.2793,164.5401,164.1923,164.4532,13234.0
2023-06-07 12:00:00,170.16,170.92,170.16,170.4,18583.0,164.3855,165.1197,164.3855,164.6174,18583.0
2023-06-07 12:30:00,170.49,170.65,170.21,170.58,7589.0,164.7043,164.8589,164.4338,164.7913,7589.0
2023-06-07 13:00:00,170.52,171.3,170.39,171.3,14567.0,164.7333,165.4869,164.6077,165.4869,14567.0
2023-06-07 13:30:00,171.22,171.23,170.57,170.6,7816.0,165.4096,165.4192,164.7816,164.8106,7816.0
2023-06-07 14:00:00,170.63,171.39,170.59,171.39,12615.0,164.8396,165.5738,164.8009,165.5738,12615.0
2023-06-07 14:30:00,171.38,171.68,170.95,171.25,12814.0,165.5641,165.854,165.1487,165.4385,12814.0
2023-06-07 15:00:00,171.25,171.57,170.99,171.5,10002.0,165.4385,165.7477,165.1874,165.6801,10002.0
2023-06-07 15:30:00,171.44,172.3,171.39,171.9,67985.0,165.6221,166.4529,165.5738,166.0665,67985.0
2023-06-08 09:30:00,170.81,171.57,163.58,165.5,54573.0,165.0135,165.7477,158.0288,159.8837,54573.0
2023-06-08 10:00:00,165.38,166.06,164.77,165.13,29062.0,159.7677,160.4247,159.1784,159.5262,29062.0
2023-06-08 10:30:00,165.35,165.35,164.49,164.49,17850.0,159.7388,159.7388,158.908,158.908,17850.0
2023-06-08 11:00:00,164.56,164.63,163.76,164.53,9205.0,158.9756,159.0432,158.2027,158.9466,9205.0
2023-06-08 11:30:00,164.58,164.73,164.23,164.63,13799.0,158.9949,159.1398,158.6568,159.0432,13799.0
2023-06-08 12:00:00,164.62,165.64,164.61,165.14,13082.0,159.0335,160.0189,159.0239,159.5359,13082.0
2023-06-08 12:30:00,165.15,165.89,165.07,165.41,17155.0,159.5456,160.2604,159.4683,159.7967,17155.0
2023-06-08 13:00:00,165.4,165.56,165.23,165.35,6189.0,159.7871,159.9416,159.6228,159.7388,6189.0
2023-06-08 13:30:00,165.39,165.87,165.31,165.55,11347.0,159.7774,160.2411,159.7001,159.932,11347.0
2023-06-08 14:00:00,165.66,166.31,165.59,166.16,15221.0,160.0382,160.6662,159.9706,160.5213,15221.0
2023-06-08 14:30:00,166.23,166.41,166.07,166.23,14288.0,160.5889,160.7628,160.4343,160.5889,14288.0
2023-06-08 15:00:00,166.28,166.76,166.08,166.76,20568.0,160.6372,161.1009,160.444,161.1009,20568.0
2023-06-08 15:30:00,166.67,167.14,166.2,166.22,119374.0,161.014,161.468,160.5599,160.5792,119374.0
2023-06-09 09:30:00,166.34,166.63,164.94,165.58,10735.0,160.6952,160.9753,159.3427,159.961,10735.0
2023-06-09 10:00:00,165.41,165.7,164.8,164.87,13042.0,159.7967,160.0769,159.2074,159.2751,13042.0
2023-06-09 10:30:00,164.84,164.84,164.16,164.16,16137.0,159.2461,159.2461,158.5891,158.5891,16137.0
2023-06-09 11:00:00,164.24,164.45,163.06,163.12,14853.0,158.6664,158.8693,157.5265,157.5844,14853.0
2023-06-09 11:30:00,163.1,163.17,162.58,162.71,17752.0,157.5651,157.6327,157.0628,157.1884,17752.0
2023-06-09 12:00:00,162.69,163.81,162.63,163.07,25116.0,157.169,158.251,157.1111,157.5361,25116.0
2023-06-09 12:30:00,163.16,163.26,162.85,163.18,16705.0,157.6231,157.7197,157.3236,157.6424,16705.0
2023-06-09 13:00:00,163.26,163.52,162.99,162.99,11834.0,157.7197,157.9709,157.4589,157.4589,11834.0
2023-06-09 13:30:00,162.99,163.01,162.33,162.66,18487.0,157.4589,157.4782,156.8213,157.1401,18487.0
2023-06-09 14:00:00,162.66,163.37,162.52,163.14,16699.0,157.1401,157.826,157.0048,157.6038,16699.0
2023-06-09 14:30:00,163.13,163.18,162.63,162.75,16087.0,157.5941,157.6424,157.1111,157.227,16087.0
2023-06-09 15:00:00,162.7,163.04,162.62,162.69,24463.0,157.1787,157.5072,157.1014,157.169,24463.0
2023-06-09 15:30:00,162.67,162.8,162.31,162.53,89448.0,157.1497,157.2753,156.8019,157.0145,89448.0
2023-06-12 09:30:00,163.16,164.41,162.35,164.27,14757.0,157.6231,158.8307,156.8406,158.6954,14757.0
2023-06-12 10:00:00,164.11,164.96,164.08,164.35,9060.0,158.5408,159.362,158.5119,158.7727,9060.0
2023-06-12 10:30:00,164.53,164.54,164.01,164.53,7135.0,158.9466,158.9563,158.4442,158.9466,7135.0
2023-06-12 11:00:00,164.63,165.44,164.63,165.38,12069.0,159.0432,159.8257,159.0432,159.7677,12069.0
2023-06-12 11:30:00,165.42,165.48,164.96,165.24,12132.0,159.8064,159.8644,159.362,159.6325,12132.0
2023-06-12 12:00:00,165.27,165.64,165.27,165.59,7019.0,159.6615,160.0189,159.6615,159.9706,7019.0
2023-06-12 12:30:00,165.63,166.63,165.45,166.58,24417.0,160.0093,160.9753,159.8354,160.927,24417.0
2023-06-12 13:00:00,166.6,166.81,165.47,165.57,15328.0,160.9463,161.1492,159.8547,159.9513,15328.0
2023-06-12 13:30:00,165.49,165.97,165.49,165.94,6141.0,159.874,160.3377,159.874,160.3087,6141.0
2023-06-12 14:00:00,165.87,165.96,165.61,165.61,4898.0,160.2411,160.3281,159.9899,159.9899,4898.0
2023-06-12 14:30:00,165.66,166.16,165.65,166.03,9841.0,160.0382,160.5213,160.0286,160.3957,9841.0
2023-06-12 15:00:00,166.08,166.39,166.05,166.12,5655.0,160.444,160.7435,160.415,160.4826,5655.0
2023-06-12 15:30:00,166.19,166.23,165.6,165.73,40664.0,160.5503,160.5889,159.9803,160.1059,40664.0
2023-06-13 09:30:00,166.1,168.49,166.1,168.22,10924.0,160.4633,162.7722,160.4633,162.5114,10924.0
2023-06-13 10:00:00,168.06,169.76,167.93,169.74,9985.0,162.3568,163.9991,162.2312,163.9798,9985.0
2023-06-13 10:30:00,169.72,169.92,169.25,169.46,12867.0,163.9605,164.1537,163.5064,163.7093,12867.0
2023-06-13 11:00:00,169.5,169.88,169.06,169.56,15440.0,163.7479,164.115,163.3229,163.8059,15440.0
2023-06-13 11:30:00,169.62,169.85,168.78,168.84,16196.0,163.8639,164.0861,163.0524,163.1103,16196.0
2023-06-13 12:00:00,168.76,168.89,168.53,168.57,4936.0,163.033,163.1586,162.8109,162.8495,4936.0
2023-06-13 12:30:00,168.57,168.75,168.28,168.4,7229.0,162.8495,163.0234,162.5693,162.6853,7229.0
2023-06-13 13:00:00,168.38,168.58,168.15,168.39,11690.0,162.6659,162.8592,162.4437,162.6756,11690.0
2023-06-13 13:30:00,168.28,168.28,167.95,168.04,4742.0,162.5693,162.5693,162.2505,162.3375,4742.0
2023-06-13 14:00:00,168.12,168.29,167.65,167.69,6808.0,162.4148,162.579,161.9607,161.9994,6808.0
2023-06-13 14:30:00,167.64,167.8,167.48,167.66,8199.0,161.9511,162.1056,161.7965,161.9704,8199.0
2023-06-13 15:00:00,167.71,168.21,167.68,168.19,10813.0,162.0187,162.5017,161.9897,162.4824,10813.0
2023-06-13 15:30:00,168.15,168.4,168.1,168.25,32644.0,162.4437,162.6853,162.3954,162.5404,32644.0
2023-06-14 09:30:00,169.34,170.39,168.73,169.14,14157.0,163.5934,164.6077,163.0041,163.4002,14157.0
2023-06-14 10:00:00,169.13,169.38,168.6,168.66,19373.0,163.3905,163.632,162.8785,162.9364,19373.0
2023-06-14 10:30:00,168.7,169.52,168.66,169.52,5719.0,162.9751,163.7673,162.9364,163.7673,5719.0
2023-06-14 11:00:00,169.53,169.77,169.09,169.22,10128.0,163.7769,164.0088,163.3518,163.4774,10128.0
2023-06-14 11:30:00,169.22,169.24,168.87,168.92,3407.0,163.4774,163.4968,163.1393,163.1876,3407.0
2023-06-14 12:00:00,168.83,168.89,168.61,168.74,2155.0,163.1007,163.1586,162.8881,163.0137,2155.0
2023-06-14 12:30:00,168.73,168.73,168.33,168.33,3203.0,163.0041,163.0041,162.6176,162.6176,3203.0
2023-06-14 13:00:00,168.47,168.47,168.17,168.26,3474.0,162.7529,162.7529,162.4631,162.55,3474.0
2023-06-14 13:30:00,168.26,168.27,167.73,167.74,5369.0,162.55,162.5597,162.038,162.0477,5369.0
2023-06-14 14:00:00,167.74,167.88,166.56,166.8,23310.0,162.0477,162.1829,160.9077,161.1396,23310.0
2023-06-14 14:30:00,166.63,167.57,166.47,167.29,12864.0,160.9753,161.8834,160.8208,161.6129,12864.0
2023-06-14 15:00:00,167.36,167.99,167.01,167.61,11947.0,161.6806,162.2892,161.3424,161.9221,11947.0
2023-06-14 15:30:00,167.54,167.75,166.77,167.14,37298.0,161.8544,162.0573,161.1106,161.468,37298.0
2023-06-15 09:30:00,166.5,168.13,166.5,167.67,9601.0,160.8497,162.4244,160.8497,161.98,9601.0
2023-06-15 10:00:00,167.73,167.91,166.98,166.98,7759.0,162.038,162.2119,161.3135,161.3135,7759.0
2023-06-15 10:30:00,166.97,167.11,166.45,167.0,9691.0,161.3038,161.439,160.8014,161.3328,9691.0
2023-06-15 11:00:00,167.0,167.71,167.0,167.67,7700.0,161.3328,162.0187,161.3328,161.98,7700.0
2023-06-15 11:30:00,167.78,168.0,167.48,167.86,2727.0,162.0863,162.2988,161.7965,162.1636,2727.0
2023-06-15 12:00:00,167.92,167.95,167.44,167.77,12879.0,162.2216,162.2505,161.7578,162.0766,12879.0
2023-06-15 12:30:00,167.66,167.93,167.46,167.56,10229.0,161.9704,162.2312,161.7772,161.8738,10229.0
2023-06-15 13:00:00,167.52,167.68,167.42,167.68,6330.0,161.8351,161.9897,161.7385,161.9897,6330.0
2023-06-15 13:30:00,167.66,167.82,167.52,167.79,7464.0,161.9704,162.1249,161.8351,162.096,7464.0
2023-06-15 14:00:00,167.84,167.95,167.64,167.84,7280.0,162.1443,162.2505,161.9511,162.1443,7280.0
2023-06-15 14:30:00,167.83,168.74,167.65,168.7,19087.0,162.1346,163.0137,161.9607,162.9751,19087.0
2023-06-15 15:00:00,168.74,168.96,168.45,168.96,9159.0,163.0137,163.2263,162.7336,163.2263,9159.0
2023-06-15 15:30:00,168.91,169.18,168.61,169.09,28242.0,163.178,163.4388,162.8881,163.3518,28242.0
2023-06-16 09:30:00,169.8,171.95,169.75,170.03,190165.0,164.0378,166.1148,163.9895,164.2599,190165.0
2023-06-16 10:00:00,170.55,170.69,169.13,169.95,10531.0,164.7623,164.8976,163.3905,164.1827,10531.0
2023-06-16 10:30:00,170.08,170.26,169.11,169.11,13758.0,164.3083,164.4821,163.3712,163.3712,13758.0
2023-06-16 11:00:00,168.97,169.26,168.79,169.03,6356.0,163.2359,163.5161,163.062,163.2939,6356.0
2023-06-16 11:30:00,169.01,169.2,168.46,169.09,6947.0,163.2746,163.4581,162.7432,163.3518,6947.0
2023-06-16 12:00:00,169.18,169.88,168.99,169.74,5537.0,163.4388,164.115,163.2552,163.9798,5537.0
2023-06-16 12:30:00,169.8,170.98,169.79,170.7,8622.0,164.0378,165.1777,164.0281,164.9072,8622.0
2023-06-16 13:00:00,170.54,170.56,169.77,169.77,5119.0,164.7526,164.772,164.0088,164.0088,5119.0
2023-06-16 13:30:00,169.77,169.91,169.56,169.88,4002.0,164.0088,164.144,163.8059,164.115,4002.0
2023-06-16 14:00:00,169.92,170.0,169.5,169.83,17288.0,164.1537,164.231,163.7479,164.0667,17288.0
2023-06-16 14:30:00,169.75,170.0,169.55,170.0,8296.0,163.9895,164.231,163.7962,164.231,8296.0
2023-06-16 15:00:00,170.0,170.11,169.73,170.05,12931.0,164.231,164.3372,163.9701,164.2793,12931.0
2023-06-16 15:30:00,170.03,171.22,169.84,171.1,77609.0,164.2599,165.4096,164.0764,165.2936,77609.0
2023-06-20 09:30:00,169.6,170.93,167.38,167.64,13858.0,163.8445,165.1294,161.6999,161.9511,13858.0
2023-06-20 10:00:00,167.64,167.75,167.24,167.63,11277.0,161.9511,162.0573,161.5646,161.9414,11277.0
2023-06-20 10:30:00,167.83,168.27,167.8,167.94,5626.0,162.1346,162.5597,162.1056,162.2409,5626.0
2023-06-20 11:00:00,168.02,168.09,167.31,167.41,4844.0,162.3182,162.3858,161.6323,161.7289,4844.0
2023-06-20 11:30:00,167.41,168.32,167.4,168.28,4947.0,161.7289,162.608,161.7192,162.5693,4947.0
2023-06-20 12:00:00,168.29,168.57,168.06,168.41,6110.0,162.579,162.8495,162.3568,162.6949,6110.0
2023-06-20 12:30:00,168.38,169.24,168.38,169.14,6238.0,162.6659,163.4968,162.6659,163.4002,6238.0
2023-06-20 13:00:00,169.2,169.28,168.42,168.96,7002.0,163.4581,163.5354,162.7046,163.2263,7002.0
2023-06-20 13:30:00,169.06,169.44,168.89,169.33,5269.0,163.3229,163.69,163.1586,163.5837,5269.0
2023-06-20 14:00:00,169.4,169.44,168.69,168.83,5488.0,163.6513,163.69,162.9654,163.1007,5488.0
2023-06-20 14:30:00,168.8,169.01,168.58,168.8,7247.0,163.0717,163.2746,162.8592,163.0717,7247.0
2023-06-20 15:00:00,168.89,169.0,168.51,168.66,5495.0,163.1586,163.2649,162.7915,162.9364,5495.0
2023-06-20 15:30:00,168.71,168.77,168.01,168.08,39627.0,162.9847,163.0427,162.3085,162.3761,39627.0
2023-06-21 09:30:00,167.53,168.48,166.52,168.03,34406.0,161.8448,162.7625,160.8691,162.3278,34406.0
2023-06-21 10:00:00,168.24,168.42,167.77,168.15,12410.0,162.5307,162.7046,162.0766,162.4437,12410.0
2023-06-21 10:30:00,168.37,169.02,168.11,168.71,3783.0,162.6563,163.2842,162.4051,162.9847,3783.0
2023-06-21 11:00:00,168.84,169.29,168.58,169.27,5640.0,163.1103,163.5451,162.8592,163.5257,5640.0
2023-06-21 11:30:00,169.26,169.78,169.19,169.78,13564.0,163.5161,164.0184,163.4485,164.0184,13564.0
2023-06-21 12:00:00,169.9,169.98,169.32,169.59,6525.0,164.1344,164.2116,163.574,163.8349,6525.0
2023-06-21 12:30:00,169.93,169.93,168.93,168.93,16495.0,164.1633,164.1633,163.1973,163.1973,16495.0
2023-06-21 13:00:00,168.95,169.6,168.85,169.36,8634.0,163.2166,163.8445,163.12,163.6127,8634.0
2023-06-21 13:30:00,169.36,169.85,169.34,169.79,5588.0,163.6127,164.0861,163.5934,164.0281,5588.0
2023-06-21 14:00:00,169.81,170.12,169.74,170.06,14048.0,164.0474,164.3469,163.9798,164.2889,14048.0
2023-06-21 14:30:00,170.17,170.22,169.87,170.04,6843.0,164.3952,164.4435,164.1054,164.2696,6843.0
2023-06-21 15:00:00,169.96,169.98,169.3,169.32,8719.0,164.1923,164.2116,163.5547,163.574,8719.0
2023-06-21 15:30:00,169.32,169.99,169.23,169.79,63152.0,163.574,164.2213,163.4871,164.0281,63152.0
2023-06-22 09:30:00,169.56,169.56,166.68,166.91,18396.0,163.8059,163.8059,161.0236,161.2458,18396.0
2023-06-22 10:00:00,166.79,167.19,166.44,166.88,15136.0,161.1299,161.5163,160.7918,161.2168,15136.0
2023-06-22 10:30:00,166.95,167.76,166.5,167.47,7620.0,161.2845,162.067,160.8497,161.7868,7620.0
2023-06-22 11:00:00,167.56,168.4,167.46,167.78,8358.0,161.8738,162.6853,161.7772,162.0863,8358.0
2023-06-22 11:30:00,167.78,167.92,167.3,167.9,17751.0,162.0863,162.2216,161.6226,162.2022,17751.0
2023-06-22 12:00:00,167.78,168.56,167.78,168.47,6608.0,162.0863,162.8398,162.0863,162.7529,6608.0
2023-06-22 12:30:00,168.46,168.56,168.19,168.44,7516.0,162.7432,162.8398,162.4824,162.7239,7516.0
2023-06-22 13:00:00,168.34,168.41,167.59,167.79,15919.0,162.6273,162.6949,161.9028,162.096,15919.0
2023-06-22 13:30:00,167.81,167.82,167.29,167.46,7210.0,162.1153,162.1249,161.6129,161.7772,7210.0
2023-06-22 14:00:00,167.56,167.81,166.98,167.62,12850.0,161.8738,162.1153,161.3135,161.9317,12850.0
2023-06-22 14:30:00,167.64,167.64,167.22,167.58,10559.0,161.9511,161.9511,161.5453,161.8931,10559.0
2023-06-22 15:00:00,167.52,167.57,167.22,167.42,18797.0,161.8351,161.8834,161.5453,161.7385,18797.0
2023-06-22 15:30:00,167.37,168.08,167.32,167.93,77262.0,161.6902,162.3761,161.6419,162.2312,77262.0
2023-06-23 09:30:00,165.95,167.36,165.4,166.74,18607.0,160.3184,161.6806,159.7871,161.0816,18607.0
2023-06-23 10:00:00,167.0,167.82,166.66,167.59,10174.0,161.3328,162.1249,161.0043,161.9028,10174.0
2023-06-23 10:30:00,167.63,167.81,167.38,167.41,8950.0,161.9414,162.1153,161.6999,161.7289,8950.0
2023-06-23 11:00:00,167.5,167.55,167.04,167.49,6382.0,161.8158,161.8641,161.3714,161.8061,6382.0
2023-06-23 11:30:00,167.41,167.58,167.27,167.27,5580.0,161.7289,161.8931,161.5936,161.5936,5580.0
2023-06-23 12:00:00,167.34,167.34,166.73,167.06,6121.0,161.6612,161.6612,161.0719,161.3907,6121.0
2023-06-23 12:30:00,167.12,167.54,167.01,167.17,8478.0,161.4487,161.8544,161.3424,161.497,8478.0
2023-06-23 13:00:00,167.31,167.52,167.23,167.46,3703.0,161.6323,161.8351,161.555,161.7772,3703.0
2023-06-23 13:30:00,167.51,167.55,167.22,167.39,6506.0,161.8255,161.8641,161.5453,161.7095,6506.0
2023-06-23 14:00:00,167.3,167.31,166.66,166.69,8240.0,161.6226,161.6323,161.0043,161.0333,8240.0
2023-06-23 14:30:00,166.68,167.27,166.67,167.22,13828.0,161.0236,161.5936,161.014,161.5453,13828.0
2023-06-23 15:00:00,167.2,167.28,166.96,166.97,15825.0,161.526,161.6033,161.2941,161.3038,15825.0
2023-06-23 15:30:00,166.98,168.37,166.98,168.03,135093.0,161.3135,162.6563,161.3135,162.3278,135093.0
2023-06-26 09:30:00,167.78,169.23,167.54,168.4,28718.0,162.0863,163.4871,161.8544,162.6853,28718.0
2023-06-26 10:00:00,168.4,168.64,168.24,168.28,15613.0,162.6853,162.9171,162.5307,162.5693,15613.0
2023-06-26 10:30:00,168.16,168.39,167.33,168.39,6483.0,162.4534,162.6756,161.6516,162.6756,6483.0
2023-06-26 11:00:00,168.27,169.03,168.27,168.83,4805.0,162.5597,163.2939,162.5597,163.1007,4805.0
2023-06-26 11:30:00,168.94,169.65,168.94,169.65,4942.0,163.2069,163.8928,163.2069,163.8928,4942.0
2023-06-26 12:00:00,169.62,169.66,168.87,169.17,11717.0,163.8639,163.9025,163.1393,163.4291,11717.0
2023-06-26 12:30:00,169.13,169.58,169.08,169.49,17343.0,163.3905,163.8252,163.3422,163.7383,17343.0
2023-06-26 13:00:00,169.43,169.6,168.85,169.04,17939.0,163.6803,163.8445,163.12,163.3035,17939.0
2023-06-26 13:30:00,169.02,169.32,168.86,168.87,10619.0,163.2842,163.574,163.1297,163.1393,10619.0
2023-06-26 14:00:00,168.86,168.86,168.31,168.5,6710.0,163.1297,163.1297,162.5983,162.7819,6710.0
2023-06-26 14:30:00,168.48,168.7,168.42,168.51,7012.0,162.7625,162.9751,162.7046,162.7915,7012.0
2023-06-26 15:00:00,168.53,169.03,168.49,168.95,15305.0,162.8109,163.2939,162.7722,163.2166,15305.0
2023-06-26 15:30:00,168.93,169.36,168.93,169.24,60817.0,163.1973,163.6127,163.1973,163.4968,60817.0
2023-06-27 09:30:00,169.74,169.77,167.7,167.74,8541.0,163.9798,164.0088,162.009,162.0477,8541.0
2023-06-27 10:00:00,168.44,169.58,168.38,169.24,22969.0,162.7239,163.8252,162.6659,163.4968,22969.0
2023-06-27 10:30:00,169.36,170.51,169.36,170.25,3454.0,163.6127,164.7237,163.6127,164.4725,3454.0
2023-06-27 11:00:00,170.4,170.75,170.18,170.22,7944.0,164.6174,164.9555,164.4049,164.4435,7944.0
2023-06-27 11:30:00,170.22,170.44,170.01,170.37,4620.0,164.4435,164.656,164.2406,164.5884,4620.0
2023-06-27 12:00:00,170.18,171.19,170.18,170.78,12873.0,164.4049,165.3806,164.4049,164.9845,12873.0
2023-06-27 12:30:00,170.76,171.07,170.65,170.8,4459.0,164.9652,165.2647,164.8589,165.0038,4459.0
2023-06-27 13:00:00,170.81,171.02,170.49,170.92,5612.0,165.0135,165.2164,164.7043,165.1197,5612.0
2023-06-27 13:30:00,170.99,171.11,170.39,170.47,5748.0,165.1874,165.3033,164.6077,164.685,5748.0
2023-06-27 14:00:00,170.47,171.01,170.46,170.73,7835.0,164.685,165.2067,164.6754,164.9362,7835.0
2023-06-27 14:30:00,170.72,170.76,170.37,170.37,4428.0,164.9265,164.9652,164.5884,164.5884,4428.0
2023-06-27 15:00:00,170.39,170.79,170.25,170.79,7456.0,164.6077,164.9942,164.4725,164.9942,7456.0
2023-06-27 15:30:00,170.79,170.89,170.31,170.36,27261.0,164.9942,165.0908,164.5304,164.5787,27261.0
2023-06-28 09:30:00,170.01,170.01,167.71,168.42,9516.0,164.2406,164.2406,162.0187,162.7046,9516.0
2023-06-28 10:00:00,168.5,168.97,168.3,168.31,23870.0,162.7819,163.2359,162.5887,162.5983,23870.0
2023-06-28 10:30:00,168.58,168.71,168.03,168.06,4805.0,162.8592,162.9847,162.3278,162.3568,4805.0
2023-06-28 11:00:00,167.93,168.33,167.89,168.33,9446.0,162.2312,162.6176,162.1926,162.6176,9446.0
2023-06-28 11:30:00,168.22,168.52,166.94,167.03,16606.0,162.5114,162.8012,161.2748,161.3618,16606.0
2023-06-28 12:00:00,167.05,167.31,166.72,166.78,19581.0,161.3811,161.6323,161.0623,161.1202,19581.0
2023-06-28 12:30:00,166.88,167.06,165.52,166.03,14930.0,161.2168,161.3907,159.903,160.3957,14930.0
2023-06-28 13:00:00,166.13,166.15,165.33,165.86,18844.0,160.4923,160.5116,159.7194,160.2315,18844.0
2023-06-28 13:30:00,165.96,165.96,165.39,165.49,16899.0,160.3281,160.3281,159.7774,159.874,16899.0
2023-06-28 14:00:00,165.46,165.73,165.23,165.29,16879.0,159.845,160.1059,159.6228,159.6808,16879.0
2023-06-28 14:30:00,165.28,165.48,164.93,164.94,17068.0,159.6711,159.8644,159.333,159.3427,17068.0
2023-06-28 15:00:00,165.04,165.57,164.81,165.57,25712.0,159.4393,159.9513,159.2171,159.9513,25712.0
2023-06-28 15:30:00,165.47,165.71,165.21,165.46,67527.0,159.8547,160.0865,159.6035,159.845,67527.0
2023-06-29 09:30:00,164.22,166.32,163.83,166.16,24894.0,158.6471,160.6758,158.2703,160.5213,24894.0
2023-06-29 10:00:00,166.48,168.21,166.26,168.09,20740.0,160.8304,162.5017,160.6179,162.3858,20740.0
2023-06-29 10:30:00,168.0,168.19,167.17,167.22,8608.0,162.2988,162.4824,161.497,161.5453,8608.0
2023-06-29 11:00:00,167.15,167.8,167.11,167.43,10566.0,161.4777,162.1056,161.439,161.7482,10566.0
2023-06-29 11:30:00,167.49,167.89,167.49,167.77,22497.0,161.8061,162.1926,161.8061,162.0766,22497.0
2023-06-29 12:00:00,167.84,168.11,167.81,168.0,17370.0,162.1443,162.4051,162.1153,162.2988,17370.0
2023-06-29 12:30:00,168.0,168.47,167.8,167.8,10030.0,162.2988,162.7529,162.1056,162.1056,10030.0
2023-06-29 13:00:00,167.84,167.96,167.65,167.83,2934.0,162.1443,162.2602,161.9607,162.1346,2934.0
2023-06-29 13:30:00,167.87,168.0,167.54,167.55,6060.0,162.1732,162.2988,161.8544,161.8641,6060.0
2023-06-29 14:00:00,167.49,167.7,167.02,167.1,16039.0,161.8061,162.009,161.3521,161.4294,16039.0
2023-06-29 14:30:00,167.11,167.69,166.64,167.66,23089.0,161.439,161.9994,160.985,161.9704,23089.0
2023-06-29 15:00:00,167.66,168.0,167.66,167.89,11076.0,161.9704,162.2988,161.9704,162.1926,11076.0
2023-06-29 15:30:00,167.85,168.02,167.53,168.0,48043.0,162.1539,162.3182,161.8448,162.2988,48043.0
2023-06-30 09:30:00,168.68,170.24,167.41,168.43,24939.0,162.9558,164.4628,161.7289,162.7142,24939.0
2023-06-30 10:00:00,168.37,169.29,168.36,169.05,3619.0,162.6563,163.5451,162.6466,163.3132,3619.0
2023-06-30 10:30:00,169.26,169.26,168.7,169.07,10070.0,163.5161,163.5161,162.9751,163.3325,10070.0
2023-06-30 11:00:00,169.3,169.99,169.3,169.93,7741.0,163.5547,164.2213,163.5547,164.1633,7741.0
2023-06-30 11:30:00,170.05,170.41,169.8,170.3,5019.0,164.2793,164.6271,164.0378,164.5208,5019.0
2023-06-30 12:00:00,170.35,171.04,170.29,171.02,5346.0,164.5691,165.2357,164.5111,165.2164,5346.0
2023-06-30 12:30:00,171.03,171.03,170.74,170.94,4032.0,165.226,165.226,164.9459,165.1391,4032.0
2023-06-30 13:00:00,171.06,171.36,170.96,171.2,3520.0,165.255,165.5448,165.1584,165.3902,3520.0
2023-06-30 13:30:00,171.31,171.57,171.05,171.33,4154.0,165.4965,165.7477,165.2453,165.5158,4154.0
2023-06-30 14:00:00,171.44,171.85,171.43,171.85,5106.0,165.6221,166.0182,165.6124,166.0182,5106.0
2023-06-30 14:30:00,171.91,172.01,171.69,172.01,8210.0,166.0761,166.1728,165.8636,166.1728,8210.0
2023-06-30 15:00:00,171.93,172.17,171.88,172.09,8230.0,166.0955,166.3273,166.0472,166.25,8230.0
2023-06-30 15:30:00,172.09,172.14,171.75,171.77,62594.0,166.25,166.2983,165.9216,165.9409,62594.0
2023-07-03 09:30:00,171.6,172.54,171.6,171.86,16420.0,165.7767,166.6848,165.7767,166.0278,16420.0
2023-07-03 10:00:00,171.86,172.74,171.76,172.55,12449.0,166.0278,166.878,165.9312,166.6944,12449.0
2023-07-03 10:30:00,172.55,172.69,172.11,172.55,9789.0,166.6944,166.8297,166.2694,166.6944,9789.0
2023-07-03 11:00:00,172.64,172.74,172.22,172.68,8833.0,166.7814,166.878,166.3756,166.82,8833.0
2023-07-03 11:30:00,172.55,173.4,172.47,173.17,18681.0,166.6944,167.5156,166.6171,167.2934,18681.0
2023-07-03 12:00:00,173.19,173.46,172.87,173.05,11843.0,167.3127,167.5735,167.0036,167.1775,11843.0
2023-07-03 12:30:00,173.15,173.6,172.84,173.31,30911.0,167.2741,167.7088,166.9746,167.4286,30911.0
2023-07-05 09:30:00,170.71,170.88,168.91,170.15,21609.0,164.9169,165.0811,163.178,164.3759,21609.0
2023-07-05 10:00:00,169.96,170.25,167.99,168.25,20368.0,164.1923,164.4725,162.2892,162.5404,20368.0
2023-07-05 10:30:00,168.36,169.61,168.36,169.14,22211.0,162.6466,163.8542,162.6466,163.4002,22211.0
2023-07-05 11:00:00,169.25,169.9,169.0,169.8,7512.0,163.5064,164.1344,163.2649,164.0378,7512.0
2023-07-05 11:30:00,169.79,169.95,169.45,169.88,21658.0,164.0281,164.1827,163.6996,164.115,21658.0
2023-07-05 12:00:00,169.87,169.95,168.35,168.35,15069.0,164.1054,164.1827,162.637,162.637,15069.0
2023-07-05 12:30:00,168.31,168.59,167.96,168.49,10837.0,162.5983,162.8688,162.2602,162.7722,10837.0
2023-07-05 13:00:00,168.63,168.71,168.27,168.71,13479.0,162.9075,162.9847,162.5597,162.9847,13479.0
2023-07-05 13:30:00,168.81,168.98,168.5,168.85,12128.0,163.0813,163.2456,162.7819,163.12,12128.0
2023-07-05 14:00:00,168.71,168.92,168.12,168.6,10599.0,162.9847,163.1876,162.4148,162.8785,10599.0
2023-07-05 14:30:00,168.52,168.66,168.23,168.44,16703.0,162.8012,162.9364,162.521,162.7239,16703.0
2023-07-05 15:00:00,168.42,169.14,168.42,168.63,12438.0,162.7046,163.4002,162.7046,162.9075,12438.0
2023-07-05 15:30:00,168.6,169.02,168.57,168.63,55688.0,162.8785,163.2842,162.8495,162.9075,55688.0
2023-07-06 09:30:00,167.36,168.6,167.04,168.24,9403.0,161.6806,162.8785,161.3714,162.5307,9403.0
2023-07-06 10:00:00,168.2,168.2,167.13,167.13,8193.0,162.4921,162.4921,161.4584,161.4584,8193.0
2023-07-06 10:30:00,167.02,167.49,166.87,167.35,11807.0,161.3521,161.8061,161.2072,161.6709,11807.0
2023-07-06 11:00:00,167.41,167.92,167.26,167.53,12961.0,161.7289,162.2216,161.5839,161.8448,12961.0
2023-07-06 11:30:00,167.49,167.9,167.21,167.83,10338.0,161.8061,162.2022,161.5356,162.1346,10338.0
2023-07-06 12:00:00,167.84,167.87,167.47,167.77,13218.0,162.1443,162.1732,161.7868,162.0766,13218.0
2023-07-06 12:30:00,167.8,168.2,167.48,168.2,5143.0,162.1056,162.4921,161.7965,162.4921,5143.0
2023-07-06 13:00:00,168.23,169.12,168.19,168.82,12174.0,162.521,163.3808,162.4824,163.091,12174.0
2023-07-06 13:30:00,168.8,168.91,168.36,168.58,8063.0,163.0717,163.178,162.6466,162.8592,8063.0
2023-07-06 14:00:00,168.52,168.57,168.05,168.52,9746.0,162.8012,162.8495,162.3471,162.8012,9746.0
2023-07-06 14:30:00,168.53,168.93,168.53,168.83,9274.0,162.8109,163.1973,162.8109,163.1007,9274.0
2023-07-06 15:00:00,168.87,169.01,168.76,169.0,6313.0,163.1393,163.2746,163.033,163.2649,6313.0
2023-07-06 15:30:00,168.94,169.84,168.94,169.7,66685.0,163.2069,164.0764,163.2069,163.9411,66685.0
2023-07-07 09:30:00,169.68,170.7,169.46,169.54,9308.0,163.9218,164.9072,163.7093,163.7866,9308.0
2023-07-07 10:00:00,169.62,170.04,169.54,170.02,10353.0,163.8639,164.2696,163.7866,164.2503,10353.0
2023-07-07 10:30:00,169.99,170.61,169.89,170.47,3900.0,164.2213,164.8203,164.1247,164.685,3900.0
2023-07-07 11:00:00,170.46,171.29,170.45,171.27,4733.0,164.6754,165.4772,164.6657,165.4579,4733.0
2023-07-07 11:30:00,171.22,171.76,171.15,171.65,17949.0,165.4096,165.9312,165.3419,165.825,17949.0
2023-07-07 12:00:00,171.65,171.71,171.13,171.41,23708.0,165.825,165.8829,165.3226,165.5931,23708.0
2023-07-07 12:30:00,171.5,172.62,171.5,172.62,5745.0,165.6801,166.7621,165.6801,166.7621,5745.0
2023-07-07 13:00:00,172.69,172.84,172.52,172.6,7768.0,166.8297,166.9746,166.6654,166.7427,7768.0
2023-07-07 13:30:00,172.61,172.68,172.05,172.19,9983.0,166.7524,166.82,166.2114,166.3466,9983.0
2023-07-07 14:00:00,172.19,172.96,172.1,172.96,15502.0,166.3466,167.0905,166.2597,167.0905,15502.0
2023-07-07 14:30:00,172.9,172.9,172.49,172.59,21226.0,167.0326,167.0326,166.6365,166.7331,21226.0
2023-07-07 15:00:00,172.59,172.71,172.34,172.61,20410.0,166.7331,166.849,166.4916,166.7524,20410.0
2023-07-07 15:30:00,172.61,172.89,171.34,171.66,93123.0,166.7524,167.0229,165.5255,165.8346,93123.0
2023-07-10 09:30:00,169.4,173.89,169.34,173.89,19637.0,163.6513,167.989,163.5934,167.989,19637.0
2023-07-10 10:00:00,173.85,174.45,173.51,173.51,49162.0,167.9503,168.53,167.6219,167.6219,49162.0
2023-07-10 10:30:00,173.52,173.57,171.77,171.99,11924.0,167.6315,167.6798,165.9409,166.1534,11924.0
2023-07-10 11:00:00,172.32,172.32,171.56,172.01,5016.0,166.4722,166.4722,165.738,166.1728,5016.0
2023-07-10 11:30:00,172.01,172.54,171.69,172.46,45704.0,166.1728,166.6848,165.8636,166.6075,45704.0
2023-07-10 12:00:00,172.37,172.65,172.02,172.16,11233.0,166.5205,166.791,166.1824,166.3177,11233.0
2023-07-10 12:30:00,172.11,172.55,172.08,172.49,4699.0,166.2694,166.6944,166.2404,166.6365,4699.0
2023-07-10 13:00:00,172.54,172.77,172.4,172.55,5749.0,166.6848,166.907,166.5495,166.6944,5749.0
2023-07-10 13:30:00,172.54,172.66,172.42,172.5,6937.0,166.6848,166.8007,166.5688,166.6461,6937.0
2023-07-10 14:00:00,172.7,172.8,172.51,172.8,5233.0,166.8393,166.9359,166.6558,166.9359,5233.0
2023-07-10 14:30:00,172.79,172.89,172.47,172.89,8259.0,166.9263,167.0229,166.6171,167.0229,8259.0
2023-07-10 15:00:00,172.84,173.0,172.74,172.9,20908.0,166.9746,167.1292,166.878,167.0326,20908.0
2023-07-10 15:30:00,172.93,173.28,172.72,173.28,63088.0,167.0615,167.3997,166.8587,167.3997,63088.0
2023-07-11 09:30:00,174.21,175.1,173.58,174.75,15067.0,168.2981,169.1579,167.6895,168.8198,15067.0
2023-07-11 10:00:00,174.73,175.28,174.6,174.89,7915.0,168.8005,169.3318,168.6749,168.955,7915.0
2023-07-11 10:30:00,174.83,175.05,174.58,174.82,9711.0,168.8971,169.1096,168.6555,168.8874,9711.0
2023-07-11 11:00:00,174.96,174.99,174.49,174.81,8514.0,169.0226,169.0516,168.5686,168.8777,8514.0
2023-07-11 11:30:00,174.63,175.22,174.5,174.92,9431.0,168.7038,169.2738,168.5783,168.984,9431.0
2023-07-11 12:00:00,175.02,175.74,175.02,175.73,9801.0,169.0806,169.7762,169.0806,169.7665,9801.0
2023-07-11 12:30:00,175.7,175.91,175.35,175.6,31973.0,169.7375,169.9404,169.3994,169.6409,31973.0
2023-07-11 13:00:00,175.44,175.55,175.22,175.55,10264.0,169.4864,169.5926,169.2738,169.5926,10264.0
2023-07-11 13:30:00,175.49,175.67,175.4,175.62,6623.0,169.5347,169.7086,169.4477,169.6602,6623.0
2023-07-11 14:00:00,175.59,175.79,175.41,175.79,15064.0,169.6313,169.8245,169.4574,169.8245,15064.0
2023-07-11 14:30:00,175.79,175.97,175.62,175.75,40180.0,169.8245,169.9984,169.6602,169.7858,40180.0
2023-07-11 15:00:00,175.73,176.2,175.72,176.04,25155.0,169.7665,170.2206,169.7569,170.066,25155.0
2023-07-11 15:30:00,175.98,177.04,175.79,176.93,99063.0,170.008,171.0321,169.8245,170.9258,99063.0
2023-07-12 09:30:00,178.73,179.75,177.98,179.57,58750.0,172.6647,173.6501,171.9402,173.4762,58750.0
2023-07-12 10:00:00,179.7,179.74,177.89,178.94,13048.0,173.6018,173.6404,171.8532,172.8676,13048.0
2023-07-12 10:30:00,178.96,180.39,178.92,180.07,31092.0,172.8869,174.2684,172.8483,173.9592,31092.0
2023-07-12 11:00:00,180.07,180.73,179.51,180.61,29101.0,173.9592,174.5968,173.4182,174.4809,29101.0
2023-07-12 11:30:00,180.55,180.94,180.1,180.5,32680.0,174.4229,174.7997,173.9882,174.3746,32680.0
2023-07-12 12:00:00,180.54,180.81,179.83,179.92,29740.0,174.4133,174.6741,173.7274,173.8143,29740.0
2023-07-12 12:30:00,179.91,180.32,179.8,180.15,6524.0,173.8047,174.2008,173.6984,174.0365,6524.0
2023-07-12 13:00:00,180.22,180.3,179.83,179.85,23822.0,174.1041,174.1814,173.7274,173.7467,23822.0
2023-07-12 13:30:00,179.85,180.03,179.61,179.83,5116.0,173.7467,173.9206,173.5148,173.7274,5116.0
2023-07-12 14:00:00,179.84,180.01,179.6,179.74,13000.0,173.737,173.9013,173.5052,173.6404,13000.0
2023-07-12 14:30:00,179.75,179.81,179.32,179.5,21655.0,173.6501,173.7081,173.2347,173.4086,21655.0
2023-07-12 15:00:00,179.5,179.53,178.29,178.31,17414.0,173.4086,173.4376,172.2396,172.259,17414.0
2023-07-12 15:30:00,178.37,178.4,177.51,177.93,99942.0,172.3169,172.3459,171.4861,171.8919,99942.0
2023-07-13 09:30:00,178.56,179.43,177.74,179.43,9589.0,172.5005,173.341,171.7083,173.341,9589.0
2023-07-13 10:00:00,179.17,179.49,179.04,179.43,14191.0,173.0898,173.3989,172.9642,173.341,14191.0
2023-07-13 10:30:00,179.64,180.44,179.49,179.65,30813.0,173.5438,174.3167,173.3989,173.5535,30813.0
2023-07-13 11:00:00,180.01,180.05,179.33,179.41,5674.0,173.9013,173.9399,173.2443,173.3216,5674.0
2023-07-13 11:30:00,179.24,179.81,179.23,179.62,16570.0,173.1574,173.7081,173.1477,173.5245,16570.0
2023-07-13 12:00:00,179.48,179.67,179.24,179.39,12740.0,173.3893,173.5728,173.1574,173.3023,12740.0
2023-07-13 12:30:00,179.4,179.97,179.23,179.4,10390.0,173.312,173.8626,173.1477,173.312,10390.0
2023-07-13 13:00:00,179.51,179.8,179.15,179.71,5258.0,173.4182,173.6984,173.0705,173.6115,5258.0
2023-07-13 13:30:00,179.71,179.93,179.5,179.57,14138.0,173.6115,173.824,173.4086,173.4762,14138.0
2023-07-13 14:00:00,179.61,180.23,179.51,179.96,11107.0,173.5148,174.1138,173.4182,173.853,11107.0
2023-07-13 14:30:00,179.96,180.12,179.53,180.08,18853.0,173.853,174.0075,173.4376,173.9689,18853.0
2023-07-13 15:00:00,180.19,180.24,179.79,179.87,23300.0,174.0752,174.1235,173.6887,173.766,23300.0
2023-07-13 15:30:00,179.85,180.24,179.61,179.73,85522.0,173.7467,174.1235,173.5148,173.6308,85522.0
2023-07-14 09:30:00,179.98,180.25,178.16,178.47,8275.0,173.8723,174.1331,172.1141,172.4135,8275.0
2023-07-14 10:00:00,178.14,178.49,176.85,177.0,12181.0,172.0947,172.4329,170.8485,170.9934,12181.0
2023-07-14 10:30:00,176.97,177.78,176.93,177.56,14729.0,170.9644,171.7469,170.9258,171.5344,14729.0
2023-07-14 11:00:00,177.55,178.46,177.48,178.0,15356.0,171.5248,172.4039,171.4571,171.9595,15356.0
2023-07-14 11:30:00,178.01,178.14,177.59,177.92,16429.0,171.9691,172.0947,171.5634,171.8822,16429.0
2023-07-14 12:00:00,177.95,177.96,177.63,177.73,4886.0,171.9112,171.9208,171.602,171.6986,4886.0
2023-07-14 12:30:00,177.73,178.12,177.69,178.07,7373.0,171.6986,172.0754,171.66,172.0271,7373.0
2023-07-14 13:00:00,178.07,178.63,177.89,178.61,7668.0,172.0271,172.5681,171.8532,172.5488,7668.0
2023-07-14 13:30:00,178.78,179.02,178.71,178.96,5819.0,172.713,172.9449,172.6454,172.8869,5819.0
2023-07-14 14:00:00,178.96,179.46,178.96,179.0,6431.0,172.8869,173.3699,172.8869,172.9255,6431.0
2023-07-14 14:30:00,179.22,179.4,179.05,179.18,5881.0,173.1381,173.312,172.9739,173.0994,5881.0
2023-07-14 15:00:00,179.26,179.49,179.03,179.21,3467.0,173.1767,173.3989,172.9545,173.1284,3467.0
2023-07-14 15:30:00,179.26,179.37,178.25,178.47,36901.0,173.1767,173.283,172.201,172.4135,36901.0
2023-07-17 09:30:00,177.34,178.88,176.87,177.93,14873.0,171.3219,172.8096,170.8678,171.8919,14873.0
2023-07-17 10:00:00,177.94,178.37,176.72,176.72,12572.0,171.9015,172.3169,170.7229,170.7229,12572.0
2023-07-17 10:30:00,176.84,176.95,176.23,176.4,22584.0,170.8388,170.9451,170.2495,170.4138,22584.0
2023-07-17 11:00:00,176.26,177.23,176.26,177.15,24480.0,170.2785,171.2156,170.2785,171.1383,24480.0
2023-07-17 11:30:00,177.14,177.38,176.98,177.38,24956.0,171.1287,171.3605,170.9741,171.3605,24956.0
2023-07-17 12:00:00,177.52,177.84,177.43,177.63,2364.0,171.4958,171.8049,171.4088,171.602,2364.0
2023-07-17 12:30:00,177.43,177.43,177.12,177.34,2210.0,171.4088,171.4088,171.1093,171.3219,2210.0
2023-07-17 13:00:00,177.23,177.45,176.83,177.19,6196.0,171.2156,171.4281,170.8292,171.177,6196.0
2023-07-17 13:30:00,177.22,177.29,176.81,176.98,4568.0,171.206,171.2736,170.8099,170.9741,4568.0
2023-07-17 14:00:00,176.93,177.09,176.79,176.94,9433.0,170.9258,171.0804,170.7905,170.9355,9433.0
2023-07-17 14:30:00,176.92,177.28,176.69,177.2,7815.0,170.9161,171.2639,170.6939,171.1866,7815.0
2023-07-17 15:00:00,177.17,177.43,177.02,177.37,5613.0,171.1576,171.4088,171.0127,171.3509,5613.0
2023-07-17 15:30:00,177.27,177.4,176.75,176.8,64381.0,171.2543,171.3798,170.7519,170.8002,64381.0
2023-07-18 09:30:00,176.23,178.02,176.23,177.64,11496.0,170.2495,171.9788,170.2495,171.6117,11496.0
2023-07-18 10:00:00,177.57,178.11,177.06,177.11,19151.0,171.5441,172.0657,171.0514,171.0997,19151.0
2023-07-18 10:30:00,177.21,177.23,176.78,177.01,14312.0,171.1963,171.2156,170.7809,171.0031,14312.0
2023-07-18 11:00:00,177.0,177.51,176.9,177.16,18169.0,170.9934,171.4861,170.8968,171.148,18169.0
2023-07-18 11:30:00,177.08,177.11,176.49,176.97,15454.0,171.0707,171.0997,170.5007,170.9644,15454.0
2023-07-18 12:00:00,176.97,177.0,176.08,176.19,13082.0,170.9644,170.9934,170.1046,170.2109,13082.0
2023-07-18 12:30:00,176.15,176.75,175.97,176.57,22724.0,170.1723,170.7519,169.9984,170.578,22724.0
2023-07-18 13:00:00,176.52,176.82,176.34,176.35,7761.0,170.5297,170.8195,170.3558,170.3655,7761.0
2023-07-18 13:30:00,176.25,176.72,176.05,176.62,22410.0,170.2689,170.7229,170.0757,170.6263,22410.0
2023-07-18 14:00:00,176.61,177.15,176.44,177.15,31513.0,170.6167,171.1383,170.4524,171.1383,31513.0
2023-07-18 14:30:00,177.16,177.16,176.63,176.63,16572.0,171.148,171.148,170.636,170.636,16572.0
2023-07-18 15:00:00,176.68,177.22,176.6,177.15,30390.0,170.6843,171.206,170.607,171.1383,30390.0
2023-07-18 15:30:00,177.11,177.69,176.94,177.42,91516.0,171.0997,171.66,170.9355,171.3992,91516.0
2023-07-19 09:30:00,177.23,178.06,176.45,177.65,11607.0,171.2156,172.0174,170.4621,171.6214,11607.0
2023-07-19 10:00:00,177.58,177.99,177.44,177.59,12210.0,171.5537,171.9498,171.4185,171.5634,12210.0
2023-07-19 10:30:00,177.78,177.79,176.72,177.15,9328.0,171.7469,171.7566,170.7229,171.1383,9328.0
2023-07-19 11:00:00,177.05,177.13,176.45,177.01,10260.0,171.0417,171.119,170.4621,171.0031,10260.0
2023-07-19 11:30:00,177.0,177.45,176.89,177.24,9619.0,170.9934,171.4281,170.8872,171.2253,9619.0
2023-07-19 12:00:00,177.24,177.4,176.7,177.38,8093.0,171.2253,171.3798,170.7036,171.3605,8093.0
2023-07-19 12:30:00,177.19,177.42,176.91,177.42,9466.0,171.177,171.3992,170.9065,171.3992,9466.0
2023-07-19 13:00:00,177.36,177.64,177.29,177.37,9964.0,171.3412,171.6117,171.2736,171.3509,9964.0
2023-07-19 13:30:00,177.38,177.81,177.37,177.52,18628.0,171.3605,171.7759,171.3509,171.4958,18628.0
2023-07-19 14:00:00,177.63,177.84,177.45,177.7,13787.0,171.602,171.8049,171.4281,171.6697,13787.0
2023-07-19 14:30:00,177.74,177.83,177.6,177.79,16293.0,171.7083,171.7953,171.5731,171.7566,16293.0
2023-07-19 15:00:00,177.8,178.0,177.69,177.96,57696.0,171.7663,171.9595,171.66,171.9208,57696.0
2023-07-19 15:30:00,177.95,177.95,177.36,177.39,76476.0,171.9112,171.9112,171.3412,171.3702,76476.0
2023-07-20 09:30:00,177.5,177.5,175.46,176.84,22510.0,171.4765,171.4765,169.5057,170.8388,22510.0
2023-07-20 10:00:00,177.0,177.18,175.73,176.0,12288.0,170.9934,171.1673,169.7665,170.0274,12288.0
2023-07-20 10:30:00,176.28,177.41,176.27,176.64,15849.0,170.2979,171.3895,170.2882,170.6456,15849.0
2023-07-20 11:00:00,176.57,177.16,176.51,176.89,8156.0,170.578,171.148,170.52,170.8872,8156.0
2023-07-20 11:30:00,177.0,177.71,176.74,177.39,8778.0,170.9934,171.6793,170.7422,171.3702,8778.0
2023-07-20 12:00:00,177.5,177.73,177.24,177.59,11676.0,171.4765,171.6986,171.2253,171.5634,11676.0
2023-07-20 12:30:00,177.52,177.57,177.25,177.29,7928.0,171.4958,171.5441,171.2349,171.2736,7928.0
2023-07-20 13:00:00,177.23,177.61,177.08,177.47,8792.0,171.2156,171.5827,171.0707,171.4475,8792.0
2023-07-20 13:30:00,177.46,177.59,177.29,177.38,7528.0,171.4378,171.5634,171.2736,171.3605,7528.0
2023-07-20 14:00:00,177.33,177.54,177.16,177.23,7713.0,171.3122,171.5151,171.148,171.2156,7713.0
2023-07-20 14:30:00,177.22,177.77,177.15,177.48,17914.0,171.206,171.7373,171.1383,171.4571,17914.0
2023-07-20 15:00:00,177.52,177.61,177.04,177.13,16926.0,171.4958,171.5827,171.0321,171.119,16926.0
2023-07-20 15:30:00,177.09,177.36,176.79,177.04,69358.0,171.0804,171.3412,170.7905,171.0321,69358.0
2023-07-21 09:30:00,177.1,177.23,174.78,175.99,22064.0,171.09,171.2156,168.8488,170.0177,22064.0
2023-07-21 10:00:00,176.05,176.17,175.71,175.84,13508.0,170.0757,170.1916,169.7472,169.8728,13508.0
2023-07-21 10:30:00,175.84,176.55,175.77,176.4,12005.0,169.8728,170.5587,169.8052,170.4138,12005.0
2023-07-21 11:00:00,176.35,177.2,176.31,176.71,13313.0,170.3655,171.1866,170.3268,170.7133,13313.0
2023-07-21 11:30:00,176.77,177.27,176.72,177.12,5332.0,170.7712,171.2543,170.7229,171.1093,5332.0
2023-07-21 12:00:00,177.12,177.42,176.84,177.13,4692.0,171.1093,171.3992,170.8388,171.119,4692.0
2023-07-21 12:30:00,177.14,177.54,176.93,177.44,6028.0,171.1287,171.5151,170.9258,171.4185,6028.0
2023-07-21 13:00:00,177.43,177.92,177.43,177.8,6570.0,171.4088,171.8822,171.4088,171.7663,6570.0
2023-07-21 13:30:00,177.74,178.15,177.7,178.15,6542.0,171.7083,172.1044,171.6697,172.1044,6542.0
2023-07-21 14:00:00,178.19,178.29,177.34,177.75,17955.0,172.143,172.2396,171.3219,171.718,17955.0
2023-07-21 14:30:00,177.84,178.33,177.81,178.25,10884.0,171.8049,172.2783,171.7759,172.201,10884.0
2023-07-21 15:00:00,178.18,178.49,178.06,178.36,13451.0,172.1334,172.4329,172.0174,172.3073,13451.0
2023-07-21 15:30:00,178.34,178.82,178.23,178.38,77927.0,172.2879,172.7517,172.1817,172.3266,77927.0
2023-07-24 09:30:00,178.34,179.31,177.94,178.65,8175.0,172.2879,173.225,171.9015,172.5874,8175.0
2023-07-24 10:00:00,178.78,178.93,177.57,177.62,7221.0,172.713,172.8579,171.5441,171.5924,7221.0
2023-07-24 10:30:00,177.66,178.16,177.41,177.47,11670.0,171.631,172.1141,171.3895,171.4475,11670.0
2023-07-24 11:00:00,177.57,177.92,177.1,177.79,7737.0,171.5441,171.8822,171.09,171.7566,7737.0
2023-07-24 11:30:00,177.91,178.24,177.38,177.79,8809.0,171.8725,172.1913,171.3605,171.7566,8809.0
2023-07-24 12:00:00,177.84,178.01,177.13,177.44,4612.0,171.8049,171.9691,171.119,171.4185,4612.0
2023-07-24 12:30:00,177.44,177.6,177.1,177.22,11175.0,171.4185,171.5731,171.09,171.206,11175.0
2023-07-24 13:00:00,177.22,177.83,176.75,177.83,23323.0,171.206,171.7953,170.7519,171.7953,23323.0
2023-07-24 13:30:00,177.91,178.44,177.63,178.39,11868.0,171.8725,172.3846,171.602,172.3362,11868.0
2023-07-24 14:00:00,178.49,178.7,178.39,178.5,8522.0,172.4329,172.6357,172.3362,172.4425,8522.0
2023-07-24 14:30:00,178.5,178.54,177.98,178.09,10929.0,172.4425,172.4812,171.9402,172.0464,10929.0
2023-07-24 15:00:00,178.11,178.18,177.83,177.83,30306.0,172.0657,172.1334,171.7953,171.7953,30306.0
2023-07-24 15:30:00,177.76,177.96,177.38,177.59,81778.0,171.7276,171.9208,171.3605,171.5634,81778.0
2023-07-25 09:30:00,167.71,174.31,166.62,171.93,231036.0,162.0187,168.3947,160.9657,166.0955,231036.0
2023-07-25 10:00:00,171.93,172.39,169.56,171.45,124296.0,166.0955,166.5399,163.8059,165.6318,124296.0
2023-07-25 10:30:00,171.12,173.12,170.94,173.06,42558.0,165.313,167.2451,165.1391,167.1871,42558.0
2023-07-25 11:00:00,173.06,173.08,171.67,172.25,35502.0,167.1871,167.2064,165.8443,166.4046,35502.0
2023-07-25 11:30:00,172.04,172.46,170.82,171.48,26055.0,166.2017,166.6075,165.0231,165.6607,26055.0
2023-07-25 12:00:00,171.48,171.87,170.77,171.54,29665.0,165.6607,166.0375,164.9748,165.7187,29665.0
2023-07-25 12:30:00,171.42,172.01,171.42,171.85,80046.0,165.6028,166.1728,165.6028,166.0182,80046.0
2023-07-25 13:00:00,171.89,174.05,171.07,173.62,69337.0,166.0568,168.1435,165.2647,167.7281,69337.0
2023-07-25 13:30:00,173.46,175.61,173.37,174.29,76271.0,167.5735,169.6506,167.4866,168.3754,76271.0
2023-07-25 14:00:00,174.5,174.5,173.0,174.33,50106.0,168.5783,168.5783,167.1292,168.414,50106.0
2023-07-25 14:30:00,174.33,175.49,173.81,174.82,90900.0,168.414,169.5347,167.9117,168.8874,90900.0
2023-07-25 15:00:00,174.83,175.31,174.57,174.64,75937.0,168.8971,169.3608,168.6459,168.7135,75937.0
2023-07-25 15:30:00,174.72,175.3,174.06,174.81,195436.0,168.7908,169.3511,168.1532,168.8777,195436.0
2023-07-26 09:30:00,173.42,176.21,173.27,175.71,69431.0,167.5349,170.2302,167.39,169.7472,69431.0
2023-07-26 10:00:00,175.71,176.43,175.5,176.32,72296.0,169.7472,170.4428,169.5443,170.3365,72296.0
2023-07-26 10:30:00,176.3,176.31,175.28,175.86,47622.0,170.3172,170.3268,169.3318,169.8921,47622.0
2023-07-26 11:00:00,175.85,176.6,175.62,176.34,37033.0,169.8824,170.607,169.6602,170.3558,37033.0
2023-07-26 11:30:00,176.32,176.4,175.84,176.0,36937.0,170.3365,170.4138,169.8728,170.0274,36937.0
2023-07-26 12:00:00,176.23,176.83,176.12,176.83,35070.0,170.2495,170.8292,170.1433,170.8292,35070.0
2023-07-26 12:30:00,176.81,176.88,176.18,176.54,22997.0,170.8099,170.8775,170.2012,170.549,22997.0
2023-07-26 13:00:00,176.44,177.04,176.17,176.35,18644.0,170.4524,171.0321,170.1916,170.3655,18644.0
2023-07-26 13:30:00,176.37,177.97,176.2,177.97,15989.0,170.3848,171.9305,170.2206,171.9305,15989.0
2023-07-26 14:00:00,177.93,179.3,177.64,179.16,26566.0,171.8919,173.2154,171.6117,173.0801,26566.0
2023-07-26 14:30:00,179.16,181.36,178.98,180.86,75299.0,173.0801,175.2055,172.9062,174.7224,75299.0
2023-07-26 15:00:00,181.02,181.31,179.86,180.33,54161.0,174.877,175.1572,173.7564,174.2104,54161.0
2023-07-26 15:30:00,180.24,180.76,179.73,180.67,127167.0,174.1235,174.6258,173.6308,174.5389,127167.0
2023-07-27 09:30:00,182.59,184.21,181.43,184.09,30517.0,176.3937,177.9587,175.2731,177.8428,30517.0
2023-07-27 10:00:00,184.55,185.43,184.3,185.24,28349.0,178.2872,179.1373,178.0457,178.9538,28349.0
2023-07-27 10:30:00,185.3,185.86,184.63,184.81,30045.0,179.0118,179.5527,178.3645,178.5384,30045.0
2023-07-27 11:00:00,184.76,184.95,184.43,184.5,35270.0,178.4901,178.6736,178.1713,178.2389,35270.0
2023-07-27 11:30:00,184.59,185.24,184.18,185.14,37608.0,178.3258,178.9538,177.9298,178.8572,37608.0
2023-07-27 12:00:00,185.13,185.21,184.56,185.14,22513.0,178.8475,178.9248,178.2969,178.8572,22513.0
2023-07-27 12:30:00,185.21,185.77,185.11,185.77,28612.0,178.9248,179.4658,178.8282,179.4658,28612.0
2023-07-27 13:00:00,185.8,185.88,184.68,184.69,14616.0,179.4948,179.5721,178.4128,178.4225,14616.0
2023-07-27 13:30:00,184.7,184.89,184.39,184.74,29170.0,178.4321,178.6157,178.1326,178.4708,29170.0
2023-07-27 14:00:00,184.81,184.86,184.05,184.43,32823.0,178.5384,178.5867,177.8042,178.1713,32823.0
2023-07-27 14:30:00,184.44,184.48,183.89,183.9,21282.0,178.1809,178.2196,177.6496,177.6593,21282.0
2023-07-27 15:00:00,183.96,184.33,183.6,183.87,28346.0,177.7172,178.0747,177.3694,177.6303,28346.0
2023-07-27 15:30:00,183.93,184.35,183.27,183.59,198854.0,177.6882,178.094,177.0506,177.3598,198854.0
2023-07-28 09:30:00,186.04,186.34,183.5,184.4,26202.0,179.7266,180.0165,177.2728,178.1423,26202.0
2023-07-28 10:00:00,184.4,185.12,184.1,184.46,20058.0,178.1423,178.8379,177.8525,178.2003,20058.0
2023-07-28 10:30:00,184.5,185.48,184.01,185.41,19922.0,178.2389,179.1856,177.7655,179.118,19922.0
2023-07-28 11:00:00,185.23,186.56,185.17,186.53,22727.0,178.9441,180.229,178.8862,180.2,22727.0
2023-07-28 11:30:00,186.52,187.39,186.32,187.04,53681.0,180.1904,181.0308,179.9971,180.6927,53681.0
2023-07-28 12:00:00,186.9,186.94,185.53,186.02,19584.0,180.5575,180.5961,179.2339,179.7073,19584.0
2023-07-28 12:30:00,186.06,186.42,185.98,186.09,19178.0,179.746,180.0937,179.6687,179.7749,19178.0
2023-07-28 13:00:00,186.08,186.28,185.47,185.47,57576.0,179.7653,179.9585,179.176,179.176,57576.0
2023-07-28 13:30:00,185.38,185.38,184.07,185.08,27020.0,179.089,179.089,177.8235,178.7992,27020.0
2023-07-28 14:00:00,185.13,185.43,184.15,184.32,20673.0,178.8475,179.1373,177.9008,178.065,20673.0
2023-07-28 14:30:00,184.33,184.43,183.93,183.96,24115.0,178.0747,178.1713,177.6882,177.7172,24115.0
2023-07-28 15:00:00,183.96,184.22,183.71,184.03,26847.0,177.7172,177.9684,177.4757,177.7849,26847.0
2023-07-28 15:30:00,183.92,184.73,183.6,184.63,109141.0,177.6786,178.4611,177.3694,178.3645,109141.0
2023-07-31 09:30:00,185.17,187.23,185.02,186.98,13230.0,178.8862,180.8763,178.7413,180.6347,13230.0
2023-07-31 10:00:00,187.06,188.28,186.77,188.1,15476.0,180.712,181.8906,180.4319,181.7167,15476.0
2023-07-31 10:30:00,188.09,188.25,186.82,187.2,18154.0,181.7071,181.8616,180.4802,180.8473,18154.0
2023-07-31 11:00:00,187.16,187.55,187.01,187.15,14732.0,180.8086,181.1854,180.6637,180.799,14732.0
2023-07-31 11:30:00,186.98,187.13,185.76,185.97,25766.0,180.6347,180.7797,179.4561,179.659,25766.0
2023-07-31 12:00:00,185.78,185.88,185.43,185.46,13085.0,179.4755,179.5721,179.1373,179.1663,13085.0
2023-07-31 12:30:00,185.29,185.29,183.95,184.28,12441.0,179.0021,179.0021,177.7076,178.0264,12441.0
2023-07-31 13:00:00,184.3,184.45,183.68,183.97,14957.0,178.0457,178.1906,177.4467,177.7269,14957.0
2023-07-31 13:30:00,183.97,184.22,183.78,183.81,9976.0,177.7269,177.9684,177.5433,177.5723,9976.0
2023-07-31 14:00:00,183.76,183.77,183.01,183.13,11198.0,177.524,177.5337,176.7995,176.9154,11198.0
2023-07-31 14:30:00,183.18,183.63,183.04,183.57,17438.0,176.9637,177.3984,176.8284,177.3405,17438.0
2023-07-31 15:00:00,183.5,183.8,183.39,183.8,21225.0,177.2728,177.5627,177.1666,177.5627,21225.0
2023-07-31 15:30:00,183.9,184.31,183.44,184.0,89262.0,177.6593,178.0553,177.2149,177.7559,89262.0
2023-08-01 09:30:00,182.81,184.06,181.38,184.06,10017.0,176.6063,177.8138,175.2248,177.8138,10017.0
2023-08-01 10:00:00,183.87,184.71,183.34,183.43,12684.0,177.6303,178.4418,177.1183,177.2052,12684.0
2023-08-01 10:30:00,183.5,184.48,183.25,184.4,8366.0,177.2728,178.2196,177.0313,178.1423,8366.0
2023-08-01 11:00:00,184.4,184.99,184.4,184.74,5577.0,178.1423,178.7123,178.1423,178.4708,5577.0
2023-08-01 11:30:00,184.72,184.98,184.2,184.41,5837.0,178.4514,178.7026,177.9491,178.152,5837.0
2023-08-01 12:00:00,184.46,184.61,184.09,184.49,7001.0,178.2003,178.3452,177.8428,178.2292,7001.0
2023-08-01 12:30:00,184.6,185.32,184.56,185.22,10400.0,178.3355,179.0311,178.2969,178.9345,10400.0
2023-08-01 13:00:00,185.27,185.66,185.27,185.42,7605.0,178.9828,179.3595,178.9828,179.1277,7605.0
2023-08-01 13:30:00,185.43,185.7,185.17,185.5,13981.0,179.1373,179.3982,178.8862,179.205,13981.0
2023-08-01 14:00:00,185.48,185.64,185.34,185.61,9609.0,179.1856,179.3402,179.0504,179.3112,9609.0
2023-08-01 14:30:00,185.69,185.91,185.59,185.83,12541.0,179.3885,179.6011,179.2919,179.5238,12541.0
2023-08-01 15:00:00,185.91,186.26,185.76,185.76,55686.0,179.6011,179.9392,179.4561,179.4561,55686.0
2023-08-01 15:30:00,185.79,186.04,185.28,185.34,72602.0,179.4851,179.7266,178.9924,179.0504,72602.0
2023-08-02 09:30:00,184.08,185.17,183.44,183.88,12573.0,177.8332,178.8862,177.2149,177.6399,12573.0
2023-08-02 10:00:00,184.09,184.92,183.76,184.31,24564.0,177.8428,178.6446,177.524,178.0553,24564.0
2023-08-02 10:30:00,184.44,184.55,183.89,183.99,26514.0,178.1809,178.2872,177.6496,177.7462,26514.0
2023-08-02 11:00:00,183.87,185.45,183.82,185.45,17993.0,177.6303,179.1567,177.582,179.1567,17993.0
2023-08-02 11:30:00,185.53,186.0,185.46,185.55,10771.0,179.2339,179.688,179.1663,179.2533,10771.0
2023-08-02 12:00:00,185.5,186.17,185.27,185.98,10921.0,179.205,179.8522,178.9828,179.6687,10921.0
2023-08-02 12:30:00,186.06,186.68,185.95,186.38,12488.0,179.746,180.3449,179.6397,180.0551,12488.0
2023-08-02 13:00:00,186.42,186.8,186.4,186.8,10830.0,180.0937,180.4609,180.0744,180.4609,10830.0
2023-08-02 13:30:00,186.83,187.26,186.81,187.16,36269.0,180.4898,180.9052,180.4705,180.8086,36269.0
2023-08-02 14:00:00,187.1,187.14,185.72,185.81,42840.0,180.7507,180.7893,179.4175,179.5044,42840.0
2023-08-02 14:30:00,185.82,186.46,185.82,186.46,7884.0,179.5141,180.1324,179.5141,180.1324,7884.0
2023-08-02 15:00:00,186.46,186.6,185.92,185.99,14251.0,180.1324,180.2676,179.6107,179.6783,14251.0
2023-08-02 15:30:00,186.05,186.08,185.11,185.15,89136.0,179.7363,179.7653,178.8282,178.8668,89136.0
2023-08-03 09:30:00,185.35,186.18,183.56,184.27,13214.0,179.0601,179.8619,177.3308,178.0167,13214.0
2023-08-03 10:00:00,184.56,185.13,184.23,185.0,20390.0,178.2969,178.8475,177.9781,178.7219,20390.0
2023-08-03 10:30:00,185.0,185.71,184.71,185.23,22288.0,178.7219,179.4078,178.4418,178.9441,22288.0
2023-08-03 11:00:00,185.14,186.27,184.89,186.26,19223.0,178.8572,179.9488,178.6157,179.9392,19223.0
2023-08-03 11:30:00,186.12,187.66,185.85,187.4,29726.0,179.8039,181.2917,179.5431,181.0405,29726.0
2023-08-03 12:00:00,187.45,188.42,187.07,188.41,43960.0,181.0888,182.0259,180.7217,182.0162,43960.0
2023-08-03 12:30:00,188.37,188.83,187.72,187.74,22538.0,181.9776,182.422,181.3496,181.369,22538.0
2023-08-03 13:00:00,187.76,187.89,187.02,187.02,9781.0,181.3883,181.5139,180.6734,180.6734,9781.0
2023-08-03 13:30:00,186.99,186.99,185.77,185.82,7345.0,180.6444,180.6444,179.4658,179.5141,7345.0
2023-08-03 14:00:00,185.69,186.14,185.58,185.77,10944.0,179.3885,179.8232,179.2823,179.4658,10944.0
2023-08-03 14:30:00,185.79,185.9,185.32,185.84,9028.0,179.4851,179.5914,179.0311,179.5334,9028.0
2023-08-03 15:00:00,185.84,185.93,185.24,185.49,11291.0,179.5334,179.6204,178.9538,179.1953,11291.0
2023-08-03 15:30:00,185.53,185.53,184.66,185.14,80921.0,179.2339,179.2339,178.3935,178.8572,80921.0
2023-08-04 09:30:00,185.87,186.69,184.99,186.57,11836.0,179.5624,180.3546,178.7123,180.2387,11836.0
2023-08-04 10:00:00,186.65,187.1,185.91,187.1,9051.0,180.3159,180.7507,179.6011,180.7507,9051.0
2023-08-04 10:30:00,187.25,187.5,187.03,187.47,8689.0,180.8956,181.1371,180.683,181.1081,8689.0
2023-08-04 11:00:00,187.43,187.44,186.72,187.36,11478.0,181.0695,181.0791,180.3836,181.0018,11478.0
2023-08-04 11:30:00,187.41,187.58,187.05,187.4,16616.0,181.0501,181.2144,180.7024,181.0405,16616.0
2023-08-04 12:00:00,187.41,187.72,186.88,187.66,11209.0,181.0501,181.3496,180.5381,181.2917,11209.0
2023-08-04 12:30:00,187.66,188.08,187.25,187.9,9105.0,181.2917,181.6974,180.8956,181.5235,9105.0
2023-08-04 13:00:00,188.0,188.09,187.77,187.9,8786.0,181.6201,181.7071,181.3979,181.5235,8786.0
2023-08-04 13:30:00,187.98,188.19,187.21,187.35,10467.0,181.6008,181.8037,180.8569,180.9922,10467.0
2023-08-04 14:00:00,187.28,187.29,186.17,186.38,8212.0,180.9246,180.9342,179.8522,180.0551,8212.0
2023-08-04 14:30:00,186.33,186.33,185.77,186.0,7013.0,180.0068,180.0068,179.4658,179.688,7013.0
2023-08-04 15:00:00,185.94,186.14,185.74,185.81,12548.0,179.63,179.8232,179.4368,179.5044,12548.0
2023-08-04 15:30:00,185.85,185.88,184.88,185.02,48421.0,179.5431,179.5721,178.606,178.7413,48421.0
2023-08-07 09:30:00,186.91,188.13,184.9,185.3,16887.0,180.5671,181.7457,178.6253,179.0118,16887.0
2023-08-07 10:00:00,185.5,186.38,184.79,186.14,17892.0,179.205,180.0551,178.5191,179.8232,17892.0
2023-08-07 10:30:00,186.11,186.3,185.8,186.28,9086.0,179.7943,179.9778,179.4948,179.9585,9086.0
2023-08-07 11:00:00,186.41,186.81,186.12,186.41,6432.0,180.0841,180.4705,179.8039,180.0841,6432.0
2023-08-07 11:30:00,186.3,186.42,185.88,186.05,6657.0,179.9778,180.0937,179.5721,179.7363,6657.0
2023-08-07 12:00:00,186.05,186.41,185.87,186.31,9006.0,179.7363,180.0841,179.5624,179.9875,9006.0
2023-08-07 12:30:00,186.4,186.45,185.95,186.25,11532.0,180.0744,180.1227,179.6397,179.9295,11532.0
2023-08-07 13:00:00,186.29,186.65,186.21,186.38,6576.0,179.9682,180.3159,179.8909,180.0551,6576.0
2023-08-07 13:30:00,186.48,187.2,186.41,187.18,9381.0,180.1517,180.8473,180.0841,180.828,9381.0
2023-08-07 14:00:00,187.15,187.49,187.0,187.12,15169.0,180.799,181.1274,180.6541,180.77,15169.0
2023-08-07 14:30:00,187.04,187.31,186.52,186.65,11115.0,180.6927,180.9535,180.1904,180.3159,11115.0
2023-08-07 15:00:00,186.7,186.8,186.34,186.49,13824.0,180.3642,180.4609,180.0165,180.1614,13824.0
2023-08-07 15:30:00,186.44,186.87,185.86,186.85,76502.0,180.1131,180.5285,179.5527,180.5092,76502.0
2023-08-08 09:30:00,184.77,185.13,184.17,184.68,11289.0,178.4997,178.8475,177.9201,178.4128,11289.0
2023-08-08 10:00:00,184.88,185.19,183.31,183.99,14027.0,178.606,178.9055,177.0893,177.7462,14027.0
2023-08-08 10:30:00,183.97,183.97,183.46,183.94,5400.0,177.7269,177.7269,177.2342,177.6979,5400.0
2023-08-08 11:00:00,184.04,184.12,183.6,184.12,5419.0,177.7945,177.8718,177.3694,177.8718,5419.0
2023-08-08 11:30:00,184.17,184.62,183.93,184.25,5831.0,177.9201,178.3548,177.6882,177.9974,5831.0
2023-08-08 12:00:00,184.21,185.08,184.09,185.06,7013.0,177.9587,178.7992,177.8428,178.7799,7013.0
2023-08-08 12:30:00,185.09,185.09,184.52,184.58,5957.0,178.8089,178.8089,178.2582,178.3162,5957.0
2023-08-08 13:00:00,184.6,185.08,184.6,184.77,4611.0,178.3355,178.7992,178.3355,178.4997,4611.0
2023-08-08 13:30:00,184.92,185.14,184.75,185.13,5436.0,178.6446,178.8572,178.4804,178.8475,5436.0
2023-08-08 14:00:00,185.16,185.21,184.7,185.02,8980.0,178.8765,178.9248,178.4321,178.7413,8980.0
2023-08-08 14:30:00,185.0,185.29,184.89,185.15,6623.0,178.7219,179.0021,178.6157,178.8668,6623.0
2023-08-08 15:00:00,185.3,186.06,185.24,185.96,8933.0,179.0118,179.746,178.9538,179.6494,8933.0
2023-08-08 15:30:00,185.92,185.97,184.54,184.57,63128.0,179.6107,179.659,178.2775,178.3065,63128.0
2023-08-09 09:30:00,184.82,185.93,184.33,185.52,6384.0,178.548,179.6204,178.0747,179.2243,6384.0
2023-08-09 10:00:00,185.45,186.13,185.11,186.13,10835.0,179.1567,179.8136,178.8282,179.8136,10835.0
2023-08-09 10:30:00,185.87,186.24,185.74,185.96,12443.0,179.5624,179.9199,179.4368,179.6494,12443.0
2023-08-09 11:00:00,186.07,186.2,184.46,184.67,13323.0,179.7556,179.8812,178.2003,178.4031,13323.0
2023-08-09 11:30:00,184.66,185.66,184.08,184.23,10222.0,178.3935,179.3595,177.8332,177.9781,10222.0
2023-08-09 12:00:00,184.39,184.81,183.87,184.2,10111.0,178.1326,178.5384,177.6303,177.9491,10111.0
2023-08-09 12:30:00,184.24,184.73,184.24,184.73,3564.0,177.9877,178.4611,177.9877,178.4611,3564.0
2023-08-09 13:00:00,184.57,184.94,184.5,184.91,5500.0,178.3065,178.664,178.2389,178.635,5500.0
2023-08-09 13:30:00,184.99,185.19,184.9,185.09,5916.0,178.7123,178.9055,178.6253,178.8089,5916.0
2023-08-09 14:00:00,185.0,185.51,184.88,185.26,6333.0,178.7219,179.2146,178.606,178.9731,6333.0
2023-08-09 14:30:00,185.3,185.49,185.03,185.16,6474.0,179.0118,179.1953,178.7509,178.8765,6474.0
2023-08-09 15:00:00,185.09,185.2,184.79,184.86,6896.0,178.8089,178.9151,178.5191,178.5867,6896.0
2023-08-09 15:30:00,184.79,184.84,183.55,183.62,44548.0,178.5191,178.5674,177.3211,177.3888,44548.0
2023-08-10 09:30:00,185.02,186.21,184.72,185.93,3506.0,178.7413,179.8909,178.4514,179.6204,3506.0
2023-08-10 10:00:00,186.55,187.11,186.19,186.58,9355.0,180.2193,180.7603,179.8716,180.2483,9355.0
2023-08-10 10:30:00,186.67,187.0,185.81,185.83,14734.0,180.3353,180.6541,179.5044,179.5238,14734.0
2023-08-10 11:00:00,185.44,186.16,185.41,186.09,10222.0,179.147,179.8426,179.118,179.7749,10222.0
2023-08-10 11:30:00,186.01,186.36,185.26,185.57,9939.0,179.6977,180.0358,178.9731,179.2726,9939.0
2023-08-10 12:00:00,185.68,185.75,184.72,184.93,4681.0,179.3789,179.4465,178.4514,178.6543,4681.0
2023-08-10 12:30:00,184.98,185.78,184.94,185.44,10834.0,178.7026,179.4755,178.664,179.147,10834.0
2023-08-10 13:00:00,185.5,185.7,184.98,185.0,21538.0,179.205,179.3982,178.7026,178.7219,21538.0
2023-08-10 13:30:00,184.96,185.33,184.81,184.81,9928.0,178.6833,179.0407,178.5384,178.5384,9928.0
2023-08-10 14:00:00,185.0,185.57,184.9,185.2,2851.0,178.7219,179.2726,178.6253,178.9151,2851.0
2023-08-10 14:30:00,185.13,185.48,184.99,185.42,6032.0,178.8475,179.1856,178.7123,179.1277,6032.0
2023-08-10 15:00:00,185.36,185.36,184.51,184.52,4585.0,179.0697,179.0697,178.2486,178.2582,4585.0
2023-08-10 15:30:00,184.51,185.07,184.37,184.69,22011.0,178.2486,178.7896,178.1133,178.4225,22011.0
2023-08-11 09:30:00,183.57,185.0,183.57,184.65,5904.0,177.3405,178.7219,177.3405,178.3838,5904.0
2023-08-11 10:00:00,184.81,184.98,184.13,184.24,5221.0,178.5384,178.7026,177.8815,177.9877,5221.0
2023-08-11 10:30:00,184.23,184.71,184.09,184.25,24417.0,177.9781,178.4418,177.8428,177.9974,24417.0
2023-08-11 11:00:00,184.02,184.34,184.0,184.24,3652.0,177.7752,178.0843,177.7559,177.9877,3652.0
2023-08-11 11:30:00,184.0,184.86,184.0,184.86,8547.0,177.7559,178.5867,177.7559,178.5867,8547.0
2023-08-11 12:00:00,185.05,185.29,184.92,184.96,4863.0,178.7702,179.0021,178.6446,178.6833,4863.0
2023-08-11 12:30:00,184.87,185.12,184.76,184.87,5066.0,178.5963,178.8379,178.4901,178.5963,5066.0
2023-08-11 13:00:00,184.82,184.94,184.49,184.51,6438.0,178.548,178.664,178.2292,178.2486,6438.0
2023-08-11 13:30:00,184.65,184.74,183.9,184.41,18630.0,178.3838,178.4708,177.6593,178.152,18630.0
2023-08-11 14:00:00,184.4,184.65,184.33,184.41,3100.0,178.1423,178.3838,178.0747,178.152,3100.0
2023-08-11 14:30:00,184.39,184.63,184.33,184.46,7060.0,178.1326,178.3645,178.0747,178.2003,7060.0
2023-08-11 15:00:00,184.48,185.11,184.29,185.11,4965.0,178.2196,178.8282,178.036,178.8282,4965.0
2023-08-11 15:30:00,185.12,185.34,184.72,184.97,34276.0,178.8379,179.0504,178.4514,178.693,34276.0
2023-08-14 09:30:00,183.92,184.27,183.37,183.85,9274.0,177.6786,178.0167,177.1472,177.611,9274.0
2023-08-14 10:00:00,183.97,184.6,183.79,184.25,6542.0,177.7269,178.3355,177.553,177.9974,6542.0
2023-08-14 10:30:00,184.29,184.98,184.28,184.75,4462.0,178.036,178.7026,178.0264,178.4804,4462.0
2023-08-14 11:00:00,184.68,184.76,184.15,184.62,3120.0,178.4128,178.4901,177.9008,178.3548,3120.0
2023-08-14 11:30:00,184.73,184.88,184.21,184.32,9830.0,178.4611,178.606,177.9587,178.065,9830.0
2023-08-14 12:00:00,184.2,184.63,184.2,184.46,3788.0,177.9491,178.3645,177.9491,178.2003,3788.0
2023-08-14 12:30:00,184.65,184.74,184.27,184.28,2360.0,178.3838,178.4708,178.0167,178.0264,2360.0
2023-08-14 13:00:00,184.33,184.39,184.02,184.05,4778.0,178.0747,178.1326,177.7752,177.8042,4778.0
2023-08-14 13:30:00,184.15,184.28,183.86,184.24,7399.0,177.9008,178.0264,177.6206,177.9877,7399.0
2023-08-14 14:00:00,184.09,184.24,183.99,184.11,6023.0,177.8428,177.9877,177.7462,177.8621,6023.0
2023-08-14 14:30:00,184.17,184.22,183.83,184.22,9320.0,177.9201,177.9684,177.5916,177.9684,9320.0
2023-08-14 15:00:00,184.23,184.64,184.04,184.43,11340.0,177.9781,178.3742,177.7945,178.1713,11340.0
2023-08-14 15:30:00,184.34,184.41,184.1,184.26,38312.0,178.0843,178.152,177.8525,178.007,38312.0
2023-08-15 09:30:00,182.69,183.78,182.53,182.77,12089.0,176.4903,177.5433,176.3358,176.5676,12089.0
2023-08-15 10:00:00,182.61,183.17,182.14,182.53,9525.0,176.413,176.954,175.959,176.3358,9525.0
2023-08-15 10:30:00,182.56,182.72,181.89,181.94,3026.0,176.3647,176.5193,175.7175,175.7658,3026.0
2023-08-15 11:00:00,182.01,182.28,181.72,181.77,2515.0,175.8334,176.0942,175.5532,175.6015,2515.0
2023-08-15 11:30:00,181.77,182.04,181.07,181.13,5028.0,175.6015,175.8624,174.9253,174.9833,5028.0
2023-08-15 12:00:00,181.29,181.3,180.59,180.72,3756.0,175.1378,175.1475,174.4616,174.5872,3756.0
2023-08-15 12:30:00,180.73,180.84,180.34,180.41,3328.0,174.5968,174.7031,174.2201,174.2877,3328.0
2023-08-15 13:00:00,180.48,180.54,180.28,180.5,3023.0,174.3553,174.4133,174.1621,174.3746,3023.0
2023-08-15 13:30:00,180.5,180.69,180.05,180.59,9128.0,174.3746,174.5582,173.9399,174.4616,9128.0
2023-08-15 14:00:00,180.56,180.58,180.29,180.54,4964.0,174.4326,174.4519,174.1718,174.4133,4964.0
2023-08-15 14:30:00,180.63,181.13,180.63,180.92,6076.0,174.5002,174.9833,174.5002,174.7804,6076.0
2023-08-15 15:00:00,180.83,181.17,180.64,180.69,8179.0,174.6934,175.0219,174.5099,174.5582,8179.0
2023-08-15 15:30:00,180.5,180.87,180.26,180.35,34432.0,174.3746,174.7321,174.1428,174.2297,34432.0
2023-08-16 09:30:00,179.56,180.8,179.39,180.48,5678.0,173.4665,174.6645,173.3023,174.3553,5678.0
2023-08-16 10:00:00,180.44,180.63,179.76,179.76,6564.0,174.3167,174.5002,173.6598,173.6598,6564.0
2023-08-16 10:30:00,179.79,180.43,179.62,180.43,6968.0,173.6887,174.307,173.5245,174.307,6968.0
2023-08-16 11:00:00,180.44,180.73,180.07,180.73,5643.0,174.3167,174.5968,173.9592,174.5968,5643.0
2023-08-16 11:30:00,180.78,180.78,179.82,180.03,3768.0,174.6451,174.6451,173.7177,173.9206,3768.0
2023-08-16 12:00:00,180.01,180.25,179.67,179.74,4048.0,173.9013,174.1331,173.5728,173.6404,4048.0
2023-08-16 12:30:00,179.91,180.25,179.8,179.99,5856.0,173.8047,174.1331,173.6984,173.882,5856.0
2023-08-16 13:00:00,179.99,180.07,179.57,179.61,3301.0,173.882,173.9592,173.4762,173.5148,3301.0
2023-08-16 13:30:00,179.42,180.08,179.39,180.02,1501.0,173.3313,173.9689,173.3023,173.9109,1501.0
2023-08-16 14:00:00,179.95,179.95,179.48,179.74,2242.0,173.8433,173.8433,173.3893,173.6404,2242.0
2023-08-16 14:30:00,179.77,179.84,179.14,179.37,2641.0,173.6694,173.737,173.0608,173.283,2641.0
2023-08-16 15:00:00,179.28,179.29,178.76,179.15,6506.0,173.196,173.2057,172.6937,173.0705,6506.0
2023-08-16 15:30:00,179.07,179.32,178.29,178.3,50881.0,172.9932,173.2347,172.2396,172.2493,50881.0
2023-08-17 09:30:00,179.02,180.77,178.82,180.77,7875.0,172.9449,174.6355,172.7517,174.6355,7875.0
2023-08-17 10:00:00,180.77,181.32,180.46,180.46,6723.0,174.6355,175.1668,174.336,174.336,6723.0
2023-08-17 10:30:00,180.68,180.7,179.36,179.68,16489.0,174.5485,174.5679,173.2733,173.5825,16489.0
2023-08-17 11:00:00,179.61,179.76,179.3,179.46,5478.0,173.5148,173.6598,173.2154,173.3699,5478.0
2023-08-17 11:30:00,179.56,179.7,178.5,178.93,10542.0,173.4665,173.6018,172.4425,172.8579,10542.0
2023-08-17 12:00:00,179.05,179.66,178.66,179.64,7675.0,172.9739,173.5631,172.5971,173.5438,7675.0
2023-08-17 12:30:00,179.53,179.54,178.86,179.03,8215.0,173.4376,173.4472,172.7903,172.9545,8215.0
2023-08-17 13:00:00,178.96,179.22,178.7,178.89,13183.0,172.8869,173.1381,172.6357,172.8193,13183.0
2023-08-17 13:30:00,178.9,178.9,177.98,178.31,10070.0,172.8289,172.8289,171.9402,172.259,10070.0
2023-08-17 14:00:00,178.36,178.56,177.97,178.04,13516.0,172.3073,172.5005,171.9305,171.9981,13516.0
2023-08-17 14:30:00,177.89,178.04,177.0,177.21,21035.0,171.8532,171.9981,170.9934,171.1963,21035.0
2023-08-17 15:00:00,177.05,177.31,177.0,177.15,9131.0,171.0417,171.2929,170.9934,171.1383,9131.0
2023-08-17 15:30:00,177.25,177.56,176.96,177.27,40474.0,171.2349,171.5344,170.9548,171.2543,40474.0
2023-08-18 09:30:00,176.6,177.73,176.6,177.7,15369.0,170.607,171.6986,170.607,171.6697,15369.0
2023-08-18 10:00:00,177.75,177.76,177.11,177.17,5701.0,171.718,171.7276,171.0997,171.1576,5701.0
2023-08-18 10:30:00,177.36,177.36,176.55,176.55,2856.0,171.3412,171.3412,170.5587,170.5587,2856.0
2023-08-18 11:00:00,176.7,177.68,176.7,177.18,5331.0,170.7036,171.6503,170.7036,171.1673,5331.0
2023-08-18 11:30:00,177.03,177.52,176.55,177.37,6264.0,171.0224,171.4958,170.5587,171.3509,6264.0
2023-08-18 12:00:00,177.28,177.36,176.92,177.15,2906.0,171.2639,171.3412,170.9161,171.1383,2906.0
2023-08-18 12:30:00,177.14,177.21,176.98,177.21,2327.0,171.1287,171.1963,170.9741,171.1963,2327.0
2023-08-18 13:00:00,177.18,177.23,176.6,176.65,3031.0,171.1673,171.2156,170.607,170.6553,3031.0
2023-08-18 13:30:00,176.84,177.12,176.65,176.84,4017.0,170.8388,171.1093,170.6553,170.8388,4017.0
2023-08-18 14:00:00,176.95,177.2,176.81,177.2,7524.0,170.9451,171.1866,170.8099,171.1866,7524.0
2023-08-18 14:30:00,177.08,177.48,177.05,177.07,8504.0,171.0707,171.4571,171.0417,171.061,8504.0
2023-08-18 15:00:00,177.02,177.31,176.87,176.99,6779.0,171.0127,171.2929,170.8678,170.9838,6779.0
2023-08-18 15:30:00,176.98,177.57,176.9,177.17,67442.0,170.9741,171.5441,170.8968,171.1576,67442.0
2023-08-21 09:30:00,177.02,177.74,176.88,177.71,7861.0,171.0127,171.7083,170.8775,171.6793,7861.0
2023-08-21 10:00:00,177.45,178.01,177.45,177.7,2528.0,171.4281,171.9691,171.4281,171.6697,2528.0
2023-08-21 10:30:00,177.64,177.66,177.22,177.61,3733.0,171.6117,171.631,171.206,171.5827,3733.0
2023-08-21 11:00:00,177.51,177.64,176.57,176.61,5235.0,171.4861,171.6117,170.578,170.6167,5235.0
2023-08-21 11:30:00,176.68,176.94,176.38,176.53,4775.0,170.6843,170.9355,170.3945,170.5394,4775.0
2023-08-21 12:00:00,176.61,176.72,176.44,176.72,2405.0,170.6167,170.7229,170.4524,170.7229,2405.0
2023-08-21 12:30:00,176.66,176.92,176.53,176.92,2235.0,170.665,170.9161,170.5394,170.9161,2235.0
2023-08-21 13:00:00,176.92,177.21,176.88,177.21,3687.0,170.9161,171.1963,170.8775,171.1963,3687.0
2023-08-21 13:30:00,177.29,177.51,177.26,177.45,3746.0,171.2736,171.4861,171.2446,171.4281,3746.0
2023-08-21 14:00:00,177.43,177.62,177.27,177.4,3406.0,171.4088,171.5924,171.2543,171.3798,3406.0
2023-08-21 14:30:00,177.46,177.61,177.33,177.6,3884.0,171.4378,171.5827,171.3122,171.5731,3884.0
2023-08-21 15:00:00,177.62,177.95,177.59,177.87,8916.0,171.5924,171.9112,171.5634,171.8339,8916.0
2023-08-21 15:30:00,177.93,178.04,177.52,177.69,24510.0,171.8919,171.9981,171.4958,171.66,24510.0
2023-08-22 09:30:00,177.85,179.45,177.83,177.83,11230.0,171.8146,173.3603,171.7953,171.7953,11230.0
2023-08-22 10:00:00,177.77,177.95,177.16,177.16,28401.0,171.7373,171.9112,171.148,171.148,28401.0
2023-08-22 10:30:00,177.22,177.26,176.33,176.74,8852.0,171.206,171.2446,170.3462,170.7422,8852.0
2023-08-22 11:00:00,176.85,177.41,176.14,177.17,6572.0,170.8485,171.3895,170.1626,171.1576,6572.0
2023-08-22 11:30:00,177.17,177.25,176.75,176.91,13076.0,171.1576,171.2349,170.7519,170.9065,13076.0
2023-08-22 12:00:00,176.74,176.74,176.37,176.51,7466.0,170.7422,170.7422,170.3848,170.52,7466.0
2023-08-22 12:30:00,176.56,176.75,176.38,176.49,7762.0,170.5683,170.7519,170.3945,170.5007,7762.0
2023-08-22 13:00:00,176.38,176.39,176.01,176.39,5585.0,170.3945,170.4041,170.037,170.4041,5585.0
2023-08-22 13:30:00,176.46,176.66,176.01,176.35,5979.0,170.4717,170.665,170.037,170.3655,5979.0
2023-08-22 14:00:00,176.33,176.51,176.04,176.48,3695.0,170.3462,170.52,170.066,170.4911,3695.0
2023-08-22 14:30:00,176.56,176.73,176.19,176.52,3115.0,170.5683,170.7326,170.2109,170.5297,3115.0
2023-08-22 15:00:00,176.61,176.91,176.61,176.74,4643.0,170.6167,170.9065,170.6167,170.7422,4643.0
2023-08-22 15:30:00,176.78,177.05,176.47,176.64,38637.0,170.7809,171.0417,170.4814,170.6456,38637.0
2023-08-23 09:30:00,182.19,183.46,180.1,182.19,116170.0,176.0073,177.2342,173.9882,176.0073,116170.0
2023-08-23 10:00:00,182.23,182.23,180.61,181.19,35842.0,176.0459,176.0459,174.4809,175.0412,35842.0
2023-08-23 10:30:00,181.36,181.46,180.55,180.95,15670.0,175.2055,175.3021,174.4229,174.8094,15670.0
2023-08-23 11:00:00,180.98,181.65,180.66,180.96,13934.0,174.8384,175.4856,174.5292,174.819,13934.0
2023-08-23 11:30:00,181.0,181.11,180.31,180.44,10686.0,174.8577,174.9639,174.1911,174.3167,10686.0
2023-08-23 12:00:00,180.22,181.0,179.97,180.87,11763.0,174.1041,174.8577,173.8626,174.7321,11763.0
2023-08-23 12:30:00,180.88,181.09,180.64,180.75,8916.0,174.7417,174.9446,174.5099,174.6162,8916.0
2023-08-23 13:00:00,180.97,181.12,180.55,180.8,5768.0,174.8287,174.9736,174.4229,174.6645,5768.0
2023-08-23 13:30:00,180.72,181.11,180.72,181.06,9335.0,174.5872,174.9639,174.5872,174.9156,9335.0
2023-08-23 14:00:00,181.17,181.5,181.13,181.29,10078.0,175.0219,175.3407,174.9833,175.1378,10078.0
2023-08-23 14:30:00,181.3,181.45,181.12,181.31,15391.0,175.1475,175.2924,174.9736,175.1572,15391.0
2023-08-23 15:00:00,181.44,182.5,181.16,181.84,29966.0,175.2827,176.3068,175.0122,175.6692,29966.0
2023-08-23 15:30:00,181.9,182.08,181.53,181.95,55559.0,175.7271,175.901,175.3697,175.7754,55559.0
2023-08-24 09:30:00,181.81,185.26,181.52,185.05,19933.0,175.6402,178.9731,175.36,178.7702,19933.0
2023-08-24 10:00:00,184.61,185.06,183.97,184.5,34017.0,178.3452,178.7799,177.7269,178.2389,34017.0
2023-08-24 10:30:00,184.52,184.57,182.92,183.48,36128.0,178.2582,178.3065,176.7125,177.2535,36128.0
2023-08-24 11:00:00,183.46,183.82,183.19,183.37,6389.0,177.2342,177.582,176.9734,177.1472,6389.0
2023-08-24 11:30:00,183.28,183.36,182.75,183.06,14529.0,177.0603,177.1376,176.5483,176.8478,14529.0
2023-08-24 12:00:00,183.06,183.49,182.98,183.24,18348.0,176.8478,177.2632,176.7705,177.0217,18348.0
2023-08-24 12:30:00,183.22,183.97,182.52,182.73,33032.0,177.0023,177.7269,176.3261,176.529,33032.0
2023-08-24 13:00:00,182.6,182.91,182.17,182.58,20598.0,176.4034,176.7029,175.988,176.3841,20598.0
2023-08-24 13:30:00,182.58,182.63,181.51,181.52,5730.0,176.3841,176.4324,175.3504,175.36,5730.0
2023-08-24 14:00:00,181.8,182.21,181.72,181.9,5983.0,175.6305,176.0266,175.5532,175.7271,5983.0
2023-08-24 14:30:00,182.0,182.09,181.72,182.0,7648.0,175.8237,175.9107,175.5532,175.8237,7648.0
2023-08-24 15:00:00,182.0,182.94,182.0,182.37,23282.0,175.8237,176.7318,175.8237,176.1812,23282.0
2023-08-24 15:30:00,182.41,182.41,181.53,181.54,68538.0,176.2198,176.2198,175.3697,175.3794,68538.0
2023-08-25 09:30:00,182.48,184.2,182.19,182.27,16259.0,176.2875,177.9491,176.0073,176.0846,16259.0
2023-08-25 10:00:00,182.24,183.44,182.05,182.55,15806.0,176.0556,177.2149,175.872,176.3551,15806.0
2023-08-25 10:30:00,182.58,183.12,181.62,181.86,23385.0,176.3841,176.9057,175.4566,175.6885,23385.0
2023-08-25 11:00:00,181.78,183.44,181.6,183.44,14121.0,175.6112,177.2149,175.4373,177.2149,14121.0
2023-08-25 11:30:00,183.58,183.85,183.01,183.75,28159.0,177.3501,177.611,176.7995,177.5144,28159.0
2023-08-25 12:00:00,183.88,184.32,183.44,184.31,17469.0,177.6399,178.065,177.2149,178.0553,17469.0
2023-08-25 12:30:00,184.21,184.74,184.15,184.72,24148.0,177.9587,178.4708,177.9008,178.4514,24148.0
2023-08-25 13:00:00,184.7,184.9,184.32,184.39,16627.0,178.4321,178.6253,178.065,178.1326,16627.0
2023-08-25 13:30:00,184.39,184.83,183.73,184.83,27518.0,178.1326,178.5577,177.495,178.5577,27518.0
2023-08-25 14:00:00,184.74,184.8,184.22,184.74,12546.0,178.4708,178.5287,177.9684,178.4708,12546.0
2023-08-25 14:30:00,184.65,185.03,184.61,185.03,10085.0,178.3838,178.7509,178.3452,178.7509,10085.0
2023-08-25 15:00:00,185.18,185.37,184.76,184.76,13175.0,178.8958,179.0794,178.4901,178.4901,13175.0
2023-08-25 15:30:00,184.77,185.0,184.02,184.43,44074.0,178.4997,178.7219,177.7752,178.1713,44074.0
2023-08-28 09:30:00,186.12,187.94,186.1,187.34,23158.0,179.8039,181.5622,179.7846,180.9825,23158.0
2023-08-28 10:00:00,187.15,187.31,186.64,186.84,17294.0,180.799,180.9535,180.3063,180.4995,17294.0
2023-08-28 10:30:00,186.88,186.88,186.19,186.69,10194.0,180.5381,180.5381,179.8716,180.3546,10194.0
2023-08-28 11:00:00,186.5,186.52,186.04,186.19,6592.0,180.171,180.1904,179.7266,179.8716,6592.0
2023-08-28 11:30:00,186.19,186.41,185.98,186.01,8053.0,179.8716,180.0841,179.6687,179.6977,8053.0
2023-08-28 12:00:00,186.08,186.45,185.84,186.13,9198.0,179.7653,180.1227,179.5334,179.8136,9198.0
2023-08-28 12:30:00,186.14,186.62,186.0,186.62,5880.0,179.8232,180.287,179.688,180.287,5880.0
2023-08-28 13:00:00,186.64,186.82,186.0,186.42,10253.0,180.3063,180.4802,179.688,180.0937,10253.0
2023-08-28 13:30:00,186.49,186.49,185.41,185.41,7406.0,180.1614,180.1614,179.118,179.118,7406.0
2023-08-28 14:00:00,185.6,186.05,185.54,185.78,4551.0,179.3016,179.7363,179.2436,179.4755,4551.0
2023-08-28 14:30:00,185.78,186.01,185.75,185.84,6312.0,179.4755,179.6977,179.4465,179.5334,6312.0
2023-08-28 15:00:00,185.91,186.16,185.78,185.99,9782.0,179.6011,179.8426,179.4755,179.6783,9782.0
2023-08-28 15:30:00,185.92,186.73,185.92,186.04,57952.0,179.6107,180.3932,179.6107,179.7266,57952.0
2023-08-29 09:30:00,186.43,187.33,185.67,186.16,8264.0,180.1034,180.9729,179.3692,179.8426,8264.0
2023-08-29 10:00:00,186.34,187.0,186.04,186.79,7388.0,180.0165,180.6541,179.7266,180.4512,7388.0
2023-08-29 10:30:00,186.88,187.06,186.31,186.37,5097.0,180.5381,180.712,179.9875,180.0454,5097.0
2023-08-29 11:00:00,186.46,186.78,186.02,186.55,9487.0,180.1324,180.4415,179.7073,180.2193,9487.0
2023-08-29 11:30:00,186.6,187.11,186.01,186.34,13842.0,180.2676,180.7603,179.6977,180.0165,13842.0
2023-08-29 12:00:00,186.34,187.16,186.2,187.13,10097.0,180.0165,180.8086,179.8812,180.7797,10097.0
2023-08-29 12:30:00,187.15,187.25,186.73,187.06,9320.0,180.799,180.8956,180.3932,180.712,9320.0
2023-08-29 13:00:00,187.0,187.05,186.86,186.97,4826.0,180.6541,180.7024,180.5188,180.6251,4826.0
2023-08-29 13:30:00,186.98,187.27,186.48,186.68,9031.0,180.6347,180.9149,180.1517,180.3449,9031.0
2023-08-29 14:00:00,186.68,186.83,186.41,186.49,5364.0,180.3449,180.4898,180.0841,180.1614,5364.0
2023-08-29 14:30:00,186.47,187.05,186.46,186.71,8361.0,180.142,180.7024,180.1324,180.3739,8361.0
2023-08-29 15:00:00,186.85,187.49,186.82,187.32,5885.0,180.5092,181.1274,180.4802,180.9632,5885.0
2023-08-29 15:30:00,187.39,187.77,187.0,187.54,58097.0,181.0308,181.3979,180.6541,181.1757,58097.0
2023-08-30 09:30:00,187.52,188.45,187.22,187.91,5508.0,181.1564,182.0549,180.8666,181.5332,5508.0
2023-08-30 10:00:00,187.98,188.12,187.58,187.58,2993.0,181.6008,181.7361,181.2144,181.2144,2993.0
2023-08-30 10:30:00,187.82,188.08,187.53,187.87,5027.0,181.4462,181.6974,181.1661,181.4945,5027.0
2023-08-30 11:00:00,187.87,187.87,187.19,187.28,8046.0,181.4945,181.4945,180.8376,180.9246,8046.0
2023-08-30 11:30:00,187.5,187.97,187.5,187.97,6493.0,181.1371,181.5911,181.1371,181.5911,6493.0
2023-08-30 12:00:00,187.95,187.95,187.66,187.84,12792.0,181.5718,181.5718,181.2917,181.4656,12792.0
2023-08-30 12:30:00,187.97,187.97,187.55,187.55,2049.0,181.5911,181.5911,181.1854,181.1854,2049.0
2023-08-30 13:00:00,187.68,187.85,187.58,187.61,2235.0,181.311,181.4752,181.2144,181.2434,2235.0
2023-08-30 13:30:00,187.6,187.71,187.53,187.56,2552.0,181.2337,181.34,181.1661,181.1951,2552.0
2023-08-30 14:00:00,187.69,187.78,187.44,187.44,11466.0,181.3206,181.4076,181.0791,181.0791,11466.0
2023-08-30 14:30:00,187.41,187.63,187.37,187.53,3555.0,181.0501,181.2627,181.0115,181.1661,3555.0
2023-08-30 15:00:00,187.63,188.05,187.58,188.0,10851.0,181.2627,181.6684,181.2144,181.6201,10851.0
2023-08-30 15:30:00,188.09,188.38,187.64,187.88,60941.0,181.7071,181.9872,181.2723,181.5042,60941.0
2023-08-31 09:30:00,187.64,189.02,187.03,189.02,9851.0,181.2723,182.6055,180.683,182.6055,9851.0
2023-08-31 10:00:00,188.91,189.14,188.67,189.06,5268.0,182.4992,182.7214,182.2674,182.6442,5268.0
2023-08-31 10:30:00,188.97,189.39,188.74,188.95,2661.0,182.5572,182.963,182.335,182.5379,2661.0
2023-08-31 11:00:00,188.72,188.76,188.28,188.76,2400.0,182.3157,182.3543,181.8906,182.3543,2400.0
2023-08-31 11:30:00,188.75,188.76,188.26,188.31,6069.0,182.3447,182.3543,181.8713,181.9196,6069.0
2023-08-31 12:00:00,188.34,188.65,188.22,188.56,2192.0,181.9486,182.2481,181.8327,182.1611,2192.0
2023-08-31 12:30:00,188.39,188.42,188.16,188.36,1566.0,181.9969,182.0259,181.7747,181.9679,1566.0
2023-08-31 13:00:00,188.28,188.39,188.19,188.26,1002.0,181.8906,181.9969,181.8037,181.8713,1002.0
2023-08-31 13:30:00,188.37,188.51,188.05,188.25,1933.0,181.9776,182.1128,181.6684,181.8616,1933.0
2023-08-31 14:00:00,188.1,188.31,188.02,188.02,1300.0,181.7167,181.9196,181.6394,181.6394,1300.0
2023-08-31 14:30:00,188.11,188.11,187.43,187.61,6373.0,181.7264,181.7264,181.0695,181.2434,6373.0
2023-08-31 15:00:00,187.6,187.95,187.58,187.65,5746.0,181.2337,181.5718,181.2144,181.282,5746.0
2023-08-31 15:30:00,187.62,188.56,187.5,188.32,34769.0,181.253,182.1611,181.1371,181.9293,34769.0
2023-09-01 09:30:00,189.52,192.0,189.52,191.53,32579.0,183.0885,185.4844,183.0885,185.0303,32579.0
2023-09-01 10:00:00,191.54,191.94,191.05,191.83,20933.0,185.04,185.4264,184.5666,185.3202,20933.0
2023-09-01 10:30:00,191.95,192.28,191.4,192.09,9282.0,185.4361,185.7549,184.9047,185.5713,9282.0
2023-09-01 11:00:00,191.95,192.31,190.98,191.09,8053.0,185.4361,185.7839,184.499,184.6053,8053.0
2023-09-01 11:30:00,190.89,191.21,190.88,190.88,4984.0,184.4121,184.7212,184.4024,184.4024,4984.0
2023-09-01 12:00:00,190.85,190.93,190.25,190.26,10122.0,184.3734,184.4507,183.7938,183.8034,10122.0
2023-09-01 12:30:00,190.44,190.93,190.43,190.84,17105.0,183.9773,184.4507,183.9677,184.3638,17105.0
2023-09-01 13:00:00,190.84,190.95,190.27,190.31,8280.0,184.3638,184.47,183.8131,183.8517,8280.0
2023-09-01 13:30:00,190.23,190.23,189.68,190.0,9648.0,183.7745,183.7745,183.2431,183.5523,9648.0
2023-09-01 14:00:00,190.12,190.17,189.51,189.84,9152.0,183.6682,183.7165,183.0789,183.3977,9152.0
2023-09-01 14:30:00,189.84,189.87,189.43,189.61,3133.0,183.3977,183.4267,183.0016,183.1755,3133.0
2023-09-01 15:00:00,189.5,189.66,189.03,189.32,12804.0,183.0692,183.2238,182.6152,182.8953,12804.0
2023-09-01 15:30:00,189.38,189.45,188.76,189.01,24034.0,182.9533,183.0209,182.3543,182.5959,24034.0
2023-09-05 09:30:00,187.17,187.3,184.4,185.39,18804.0,181.614,181.7402,178.9263,179.8869,18804.0
2023-09-05 10:00:00,185.59,186.62,185.27,186.21,11106.0,180.0809,181.0804,179.7704,180.6825,11106.0
2023-09-05 10:30:00,186.17,186.48,185.56,186.19,9228.0,180.6437,180.9445,180.0518,180.6631,9228.0
2023-09-05 11:00:00,186.2,186.91,185.83,185.85,12038.0,180.6728,181.3617,180.3138,180.3332,12038.0
2023-09-05 11:30:00,185.86,185.87,184.52,184.52,6442.0,180.3429,180.3526,179.0427,179.0427,6442.0
2023-09-05 12:00:00,184.62,184.73,184.22,184.63,8130.0,179.1397,179.2465,178.7516,179.1494,8130.0
2023-09-05 12:30:00,184.76,185.31,184.71,185.07,10469.0,179.2756,179.8092,179.2271,179.5764,10469.0
2023-09-05 13:00:00,185.11,185.11,184.68,184.81,13866.0,179.6152,179.6152,179.1979,179.3241,13866.0
2023-09-05 13:30:00,184.84,185.22,184.84,185.04,11928.0,179.3532,179.7219,179.3532,179.5473,11928.0
2023-09-05 14:00:00,185.03,185.12,184.72,184.91,9200.0,179.5376,179.6249,179.2368,179.4211,9200.0
2023-09-05 14:30:00,184.99,184.99,184.22,184.58,7837.0,179.4987,179.4987,178.7516,179.1009,7837.0
2023-09-05 15:00:00,184.59,184.71,184.35,184.49,7681.0,179.1106,179.2271,178.8777,179.0136,7681.0
2023-09-05 15:30:00,184.5,185.29,183.98,184.08,50431.0,179.0233,179.7898,178.5187,178.6158,50431.0
2023-09-06 09:30:00,184.06,185.19,183.84,184.78,6028.0,178.5963,179.6928,178.3829,179.295,6028.0
2023-09-06 10:00:00,184.56,185.53,184.47,185.05,8903.0,179.0815,180.0227,178.9942,179.557,8903.0
2023-09-06 10:30:00,185.05,185.37,184.73,184.74,5753.0,179.557,179.8675,179.2465,179.2562,5753.0
2023-09-06 11:00:00,184.68,184.7,183.69,183.69,15675.0,179.1979,179.2173,178.2373,178.2373,15675.0
2023-09-06 11:30:00,183.63,183.94,183.52,183.84,1517.0,178.1791,178.4799,178.0724,178.3829,1517.0
2023-09-06 12:00:00,183.83,184.25,183.48,183.99,7015.0,178.3732,178.7807,178.0336,178.5284,7015.0
2023-09-06 12:30:00,184.05,184.09,183.48,183.49,2101.0,178.5866,178.6255,178.0336,178.0433,2101.0
2023-09-06 13:00:00,183.39,183.42,183.04,183.2,5813.0,177.9462,177.9753,177.6066,177.7619,5813.0
2023-09-06 13:30:00,183.1,183.56,182.92,183.56,4039.0,177.6648,178.1112,177.4902,178.1112,4039.0
2023-09-06 14:00:00,183.68,183.96,183.67,183.94,3674.0,178.2276,178.4993,178.2179,178.4799,3674.0
2023-09-06 14:30:00,183.99,184.02,183.55,183.59,8516.0,178.5284,178.5575,178.1015,178.1403,8516.0
2023-09-06 15:00:00,183.61,183.7,183.2,183.52,20749.0,178.1597,178.247,177.7619,178.0724,20749.0
2023-09-06 15:30:00,183.55,183.86,183.21,183.4,57746.0,178.1015,178.4023,177.7716,177.9559,57746.0
2023-09-07 09:30:00,182.9,184.0,182.1,182.23,25855.0,177.4708,178.5381,176.6945,176.8207,25855.0
2023-09-07 10:00:00,181.98,181.98,181.09,181.27,8911.0,176.5781,176.5781,175.7145,175.8892,8911.0
2023-09-07 10:30:00,181.37,182.19,181.25,181.79,6688.0,175.9862,176.7819,175.8698,176.3937,6688.0
2023-09-07 11:00:00,181.93,182.51,181.55,182.34,7519.0,176.5296,177.0924,176.1609,176.9274,7519.0
2023-09-07 11:30:00,182.46,183.08,182.46,182.97,6773.0,177.0438,177.6454,177.0438,177.5387,6773.0
2023-09-07 12:00:00,182.91,182.94,182.59,182.74,5975.0,177.4805,177.5096,177.17,177.3155,5975.0
2023-09-07 12:30:00,183.07,183.21,182.41,182.72,7105.0,177.6357,177.7716,176.9953,177.2961,7105.0
2023-09-07 13:00:00,182.75,182.85,182.26,182.5,6530.0,177.3252,177.4223,176.8498,177.0827,6530.0
2023-09-07 13:30:00,182.57,182.71,182.36,182.38,5787.0,177.1506,177.2864,176.9468,176.9662,5787.0
2023-09-07 14:00:00,182.45,182.64,182.3,182.36,6529.0,177.0341,177.2185,176.8886,176.9468,6529.0
2023-09-07 14:30:00,182.38,182.38,182.1,182.34,6685.0,176.9662,176.9662,176.6945,176.9274,6685.0
2023-09-07 15:00:00,182.35,182.71,182.21,182.3,9151.0,176.9371,177.2864,176.8013,176.8886,9151.0
2023-09-07 15:30:00,182.27,182.8,182.09,182.41,46232.0,176.8595,177.3737,176.6848,176.9953,46232.0
2023-09-08 09:30:00,182.38,183.91,182.12,182.79,4248.0,176.9662,178.4508,176.7139,177.364,4248.0
2023-09-08 10:00:00,183.02,183.08,181.84,182.15,11475.0,177.5872,177.6454,176.4422,176.743,11475.0
2023-09-08 10:30:00,182.14,182.14,181.6,181.6,2301.0,176.7333,176.7333,176.2094,176.2094,2301.0
2023-09-08 11:00:00,181.63,182.22,181.51,181.51,3740.0,176.2385,176.811,176.122,176.122,3740.0
2023-09-08 11:30:00,181.44,181.59,181.01,181.3,7385.0,176.0541,176.1997,175.6369,175.9183,7385.0
2023-09-08 12:00:00,181.31,181.88,181.25,181.57,3287.0,175.928,176.4811,175.8698,176.1803,3287.0
2023-09-08 12:30:00,181.51,181.61,180.96,180.97,7700.0,176.122,176.2191,175.5884,175.5981,7700.0
2023-09-08 13:00:00,180.92,181.01,180.6,180.6,5251.0,175.5496,175.6369,175.2391,175.2391,5251.0
2023-09-08 13:30:00,180.64,181.24,180.55,181.03,6065.0,175.2779,175.8601,175.1905,175.6563,6065.0
2023-09-08 14:00:00,181.07,181.11,180.7,180.75,4292.0,175.6951,175.7339,175.3361,175.3846,4292.0
2023-09-08 14:30:00,180.71,181.24,180.63,181.08,7874.0,175.3458,175.8601,175.2682,175.7048,7874.0
2023-09-08 15:00:00,181.22,181.28,181.11,181.27,3233.0,175.8406,175.8989,175.7339,175.8892,3233.0
2023-09-08 15:30:00,181.24,181.59,180.79,181.07,67630.0,175.8601,176.1997,175.4234,175.6951,67630.0
2023-09-11 09:30:00,182.45,182.72,182.11,182.11,3250.0,177.0341,177.2961,176.7042,176.7042,3250.0
2023-09-11 10:00:00,181.91,182.18,181.43,182.11,10271.0,176.5102,176.7722,176.0444,176.7042,10271.0
2023-09-11 10:30:00,182.12,182.17,181.37,181.42,3331.0,176.7139,176.7624,175.9862,176.0347,3331.0
2023-09-11 11:00:00,181.23,181.23,180.31,180.31,3403.0,175.8504,175.8504,174.9577,174.9577,3403.0
2023-09-11 11:30:00,180.34,180.54,179.88,180.44,7168.0,174.9868,175.1808,174.5404,175.0838,7168.0
2023-09-11 12:00:00,180.42,180.76,180.24,180.62,10209.0,175.0644,175.3943,174.8897,175.2585,10209.0
2023-09-11 12:30:00,180.61,181.64,180.61,181.55,6458.0,175.2488,176.2482,175.2488,176.1609,6458.0
2023-09-11 13:00:00,181.53,181.83,181.41,181.75,5838.0,176.1414,176.4325,176.025,176.3549,5838.0
2023-09-11 13:30:00,181.77,181.78,181.2,181.2,1953.0,176.3743,176.384,175.8212,175.8212,1953.0
2023-09-11 14:00:00,181.27,181.35,181.09,181.23,3807.0,175.8892,175.9668,175.7145,175.8504,3807.0
2023-09-11 14:30:00,181.22,181.24,180.9,180.99,2671.0,175.8406,175.8601,175.5301,175.6175,2671.0
2023-09-11 15:00:00,180.98,181.0,180.62,180.76,3797.0,175.6078,175.6272,175.2585,175.3943,3797.0
2023-09-11 15:30:00,180.71,181.12,180.68,181.05,22904.0,175.3458,175.7436,175.3167,175.6757,22904.0
2023-09-12 09:30:00,180.33,181.33,180.33,180.76,7510.0,174.9771,175.9474,174.9771,175.3943,7510.0
2023-09-12 10:00:00,180.99,181.55,180.83,181.49,5268.0,175.6175,176.1609,175.4622,176.1026,5268.0
2023-09-12 10:30:00,181.45,181.55,180.96,180.98,7588.0,176.0638,176.1609,175.5884,175.6078,7588.0
2023-09-12 11:00:00,181.08,181.51,180.94,181.42,5846.0,175.7048,176.122,175.569,176.0347,5846.0
2023-09-12 11:30:00,181.44,181.75,181.38,181.49,8028.0,176.0541,176.3549,175.9959,176.1026,8028.0
2023-09-12 12:00:00,181.41,181.66,181.31,181.31,3059.0,176.025,176.2676,175.928,175.928,3059.0
2023-09-12 12:30:00,181.31,181.32,180.91,181.22,6577.0,175.928,175.9377,175.5399,175.8406,6577.0
2023-09-12 13:00:00,181.16,181.47,181.14,181.14,2555.0,175.7824,176.0832,175.763,175.763,2555.0
2023-09-12 13:30:00,181.43,181.61,181.34,181.4,3182.0,176.0444,176.2191,175.9571,176.0153,3182.0
2023-09-12 14:00:00,181.27,181.96,181.27,181.85,6269.0,175.8892,176.5587,175.8892,176.4519,6269.0
2023-09-12 14:30:00,181.78,181.88,180.55,181.12,13382.0,176.384,176.4811,175.1905,175.7436,13382.0
2023-09-12 15:00:00,181.11,181.45,181.0,181.41,11753.0,175.7339,176.0638,175.6272,176.025,11753.0
2023-09-12 15:30:00,181.4,181.93,181.35,181.89,48079.0,176.0153,176.5296,175.9668,176.4908,48079.0
2023-09-13 09:30:00,181.93,182.18,181.24,181.53,7009.0,176.5296,176.7722,175.8601,176.1414,7009.0
2023-09-13 10:00:00,181.43,181.72,181.35,181.52,6074.0,176.0444,176.3258,175.9668,176.1317,6074.0
2023-09-13 10:30:00,181.53,181.81,181.51,181.66,4498.0,176.1414,176.4131,176.122,176.2676,4498.0
2023-09-13 11:00:00,181.75,181.99,181.58,181.9,11512.0,176.3549,176.5878,176.19,176.5005,11512.0
2023-09-13 11:30:00,181.87,181.89,181.27,181.47,10375.0,176.4714,176.4908,175.8892,176.0832,10375.0
2023-09-13 12:00:00,181.45,181.45,181.16,181.39,6129.0,176.0638,176.0638,175.7824,176.0056,6129.0
2023-09-13 12:30:00,181.46,181.81,181.33,181.7,5872.0,176.0735,176.4131,175.9474,176.3064,5872.0
2023-09-13 13:00:00,181.62,181.64,181.42,181.51,8955.0,176.2288,176.2482,176.0347,176.122,8955.0
2023-09-13 13:30:00,181.51,181.69,181.3,181.49,10419.0,176.122,176.2967,175.9183,176.1026,10419.0
2023-09-13 14:00:00,181.53,181.6,181.03,181.03,7006.0,176.1414,176.2094,175.6563,175.6563,7006.0
2023-09-13 14:30:00,181.09,181.31,180.61,180.68,15739.0,175.7145,175.928,175.2488,175.3167,15739.0
2023-09-13 15:00:00,180.82,180.82,180.39,180.72,5945.0,175.4525,175.4525,175.0353,175.3555,5945.0
2023-09-13 15:30:00,180.7,181.47,180.67,181.22,37504.0,175.3361,176.0832,175.307,175.8406,37504.0
2023-09-14 09:30:00,182.74,183.05,181.68,182.36,8002.0,177.3155,177.6163,176.287,176.9468,8002.0
2023-09-14 10:00:00,182.57,182.64,182.14,182.43,4282.0,177.1506,177.2185,176.7333,177.0147,4282.0
2023-09-14 10:30:00,182.6,182.81,182.29,182.63,25395.0,177.1797,177.3835,176.8789,177.2088,25395.0
2023-09-14 11:00:00,182.7,182.71,182.4,182.41,5935.0,177.2767,177.2864,176.9856,176.9953,5935.0
2023-09-14 11:30:00,182.37,182.96,182.34,182.92,15279.0,176.9565,177.529,176.9274,177.4902,15279.0
2023-09-14 12:00:00,182.92,183.47,182.87,183.22,16944.0,177.4902,178.0239,177.4417,177.7813,16944.0
2023-09-14 12:30:00,183.23,183.58,183.05,183.48,15462.0,177.791,178.1306,177.6163,178.0336,15462.0
2023-09-14 13:00:00,183.48,183.5,183.33,183.43,4340.0,178.0336,178.053,177.888,177.985,4340.0
2023-09-14 13:30:00,183.43,183.51,182.97,183.03,18145.0,177.985,178.0627,177.5387,177.5969,18145.0
2023-09-14 14:00:00,183.06,183.24,183.03,183.1,5587.0,177.626,177.8007,177.5969,177.6648,5587.0
2023-09-14 14:30:00,183.17,183.32,183.05,183.31,11249.0,177.7328,177.8783,177.6163,177.8686,11249.0
2023-09-14 15:00:00,183.31,183.57,183.0,183.08,26884.0,177.8686,178.1209,177.5678,177.6454,26884.0
2023-09-14 15:30:00,183.08,183.16,182.63,182.92,48397.0,177.6454,177.7231,177.2088,177.4902,48397.0
2023-09-15 09:30:00,182.9,182.9,181.36,181.73,184203.0,177.4708,177.4708,175.9765,176.3355,184203.0
2023-09-15 10:00:00,181.7,182.67,181.6,182.09,8977.0,176.3064,177.2476,176.2094,176.6848,8977.0
2023-09-15 10:30:00,182.09,182.13,181.66,181.72,4812.0,176.6848,176.7236,176.2676,176.3258,4812.0
2023-09-15 11:00:00,181.81,181.9,181.62,181.84,6589.0,176.4131,176.5005,176.2288,176.4422,6589.0
2023-09-15 11:30:00,181.94,182.14,181.81,181.98,5912.0,176.5393,176.7333,176.4131,176.5781,5912.0
2023-09-15 12:00:00,182.05,182.08,181.61,181.61,21600.0,176.646,176.6751,176.2191,176.2191,21600.0
2023-09-15 12:30:00,181.71,181.98,181.51,181.56,14099.0,176.3161,176.5781,176.122,176.1706,14099.0
2023-09-15 13:00:00,181.55,181.55,181.29,181.33,3958.0,176.1609,176.1609,175.9086,175.9474,3958.0
2023-09-15 13:30:00,181.28,181.36,181.19,181.3,5115.0,175.8989,175.9765,175.8115,175.9183,5115.0
2023-09-15 14:00:00,181.37,181.39,180.88,181.21,9007.0,175.9862,176.0056,175.5107,175.8309,9007.0
2023-09-15 14:30:00,181.12,181.35,181.01,181.23,4651.0,175.7436,175.9668,175.6369,175.8504,4651.0
2023-09-15 15:00:00,181.21,181.21,180.69,180.73,9479.0,175.8309,175.8309,175.3264,175.3652,9479.0
2023-09-15 15:30:00,180.75,180.75,180.07,180.56,40574.0,175.3846,175.3846,174.7248,175.2002,40574.0
2023-09-18 09:30:00,180.81,180.81,179.28,179.86,7952.0,175.4428,175.4428,173.9582,174.521,7952.0
2023-09-18 10:00:00,180.34,180.66,180.34,180.55,5278.0,174.9868,175.2973,174.9868,175.1905,5278.0
2023-09-18 10:30:00,180.56,180.8,180.36,180.56,10391.0,175.2002,175.4331,175.0062,175.2002,10391.0
2023-09-18 11:00:00,180.52,180.65,180.34,180.53,7341.0,175.1614,175.2876,174.9868,175.1711,7341.0
2023-09-18 11:30:00,180.49,181.5,180.38,181.37,16189.0,175.1323,176.1123,175.0256,175.9862,16189.0
2023-09-18 12:00:00,181.37,181.92,181.19,181.78,13378.0,175.9862,176.5199,175.8115,176.384,13378.0
2023-09-18 12:30:00,181.74,182.11,181.62,181.96,4663.0,176.3452,176.7042,176.2288,176.5587,4663.0
2023-09-18 13:00:00,182.01,182.15,181.97,182.09,4662.0,176.6072,176.743,176.5684,176.6848,4662.0
2023-09-18 13:30:00,182.04,182.18,181.96,181.97,7827.0,176.6363,176.7722,176.5587,176.5684,7827.0
2023-09-18 14:00:00,181.96,182.15,181.86,181.96,15350.0,176.5587,176.743,176.4617,176.5587,15350.0
2023-09-18 14:30:00,181.95,181.97,181.77,181.93,8592.0,176.549,176.5684,176.3743,176.5296,8592.0
2023-09-18 15:00:00,181.98,182.14,181.95,182.14,24196.0,176.5781,176.7333,176.549,176.7333,24196.0
2023-09-18 15:30:00,182.14,182.32,181.86,181.89,33856.0,176.7333,176.908,176.4617,176.4908,33856.0
2023-09-19 09:30:00,181.83,182.26,181.26,181.44,8768.0,176.4325,176.8498,175.8795,176.0541,8768.0
2023-09-19 10:00:00,181.48,181.5,180.86,181.17,10716.0,176.0929,176.1123,175.4913,175.7921,10716.0
2023-09-19 10:30:00,181.17,181.48,181.06,181.34,9205.0,175.7921,176.0929,175.6854,175.9571,9205.0
2023-09-19 11:00:00,181.19,181.4,181.1,181.14,5955.0,175.8115,176.0153,175.7242,175.763,5955.0
2023-09-19 11:30:00,181.08,181.18,180.09,180.1,7787.0,175.7048,175.8018,174.7442,174.7539,7787.0
2023-09-19 12:00:00,180.04,180.04,179.66,179.73,2602.0,174.6957,174.6957,174.327,174.3949,2602.0
2023-09-19 12:30:00,179.53,179.68,179.41,179.62,4034.0,174.2008,174.3464,174.0844,174.2881,4034.0
2023-09-19 13:00:00,179.61,179.89,179.53,179.88,4536.0,174.2784,174.5501,174.2008,174.5404,4536.0
2023-09-19 13:30:00,179.81,180.35,179.81,180.17,7554.0,174.4725,174.9965,174.4725,174.8218,7554.0
2023-09-19 14:00:00,180.17,181.02,180.15,181.0,9885.0,174.8218,175.6466,174.8024,175.6272,9885.0
2023-09-19 14:30:00,181.02,181.7,181.01,181.7,16387.0,175.6466,176.3064,175.6369,176.3064,16387.0
2023-09-19 15:00:00,181.67,182.09,181.6,181.9,23204.0,176.2773,176.6848,176.2094,176.5005,23204.0
2023-09-19 15:30:00,181.9,182.38,181.76,182.21,80448.0,176.5005,176.9662,176.3646,176.8013,80448.0
2023-09-20 09:30:00,183.95,186.9,183.41,185.58,50885.0,178.4896,181.352,177.9656,180.0712,50885.0
2023-09-20 10:00:00,185.57,185.57,184.64,184.9,27198.0,180.0615,180.0615,179.1591,179.4114,27198.0
2023-09-20 10:30:00,184.9,185.04,184.43,184.86,6582.0,179.4114,179.5473,178.9554,179.3726,6582.0
2023-09-20 11:00:00,184.86,184.9,184.16,184.57,9490.0,179.3726,179.4114,178.6934,179.0912,9490.0
2023-09-20 11:30:00,184.52,185.38,184.52,185.38,8461.0,179.0427,179.8772,179.0427,179.8772,8461.0
2023-09-20 12:00:00,185.34,185.5,185.12,185.5,7025.0,179.8383,179.9936,179.6249,179.9936,7025.0
2023-09-20 12:30:00,185.5,185.81,185.49,185.74,3799.0,179.9936,180.2944,179.9839,180.2265,3799.0
2023-09-20 13:00:00,185.69,185.87,185.6,185.74,6373.0,180.178,180.3526,180.0906,180.2265,6373.0
2023-09-20 13:30:00,185.6,185.72,185.3,185.72,4963.0,180.0906,180.2071,179.7995,180.2071,4963.0
2023-09-20 14:00:00,185.68,185.68,184.94,185.34,13301.0,180.1683,180.1683,179.4502,179.8383,13301.0
2023-09-20 14:30:00,185.29,185.91,184.68,184.68,16131.0,179.7898,180.3914,179.1979,179.1979,16131.0
2023-09-20 15:00:00,184.43,184.67,183.93,184.09,12471.0,178.9554,179.1882,178.4702,178.6255,12471.0
2023-09-20 15:30:00,184.1,184.11,183.16,183.66,70997.0,178.6352,178.6449,177.7231,178.2082,70997.0
2023-09-21 09:30:00,183.38,183.51,182.44,182.52,20590.0,177.9365,178.0627,177.0244,177.1021,20590.0
2023-09-21 10:00:00,182.49,182.77,181.56,182.45,41012.0,177.0729,177.3446,176.1706,177.0341,41012.0
2023-09-21 10:30:00,182.32,182.37,181.52,181.77,24869.0,176.908,176.9565,176.1317,176.3743,24869.0
2023-09-21 11:00:00,181.32,181.88,181.05,181.56,33105.0,175.9377,176.4811,175.6757,176.1706,33105.0
2023-09-21 11:30:00,181.69,182.67,181.69,182.2,6839.0,176.2967,177.2476,176.2967,176.7916,6839.0
2023-09-21 12:00:00,182.26,182.26,181.84,182.21,6987.0,176.8498,176.8498,176.4422,176.8013,6987.0
2023-09-21 12:30:00,182.06,182.54,182.01,182.05,9744.0,176.6557,177.1215,176.6072,176.646,9744.0
2023-09-21 13:00:00,181.88,182.52,181.72,182.43,13215.0,176.4811,177.1021,176.3258,177.0147,13215.0
2023-09-21 13:30:00,182.39,182.43,181.87,182.25,13491.0,176.9759,177.0147,176.4714,176.8401,13491.0
2023-09-21 14:00:00,182.21,182.23,181.71,181.72,22339.0,176.8013,176.8207,176.3161,176.3258,22339.0
2023-09-21 14:30:00,181.72,181.93,181.37,181.6,16338.0,176.3258,176.5296,175.9862,176.2094,16338.0
2023-09-21 15:00:00,181.59,181.91,181.2,181.41,31449.0,176.1997,176.5102,175.8212,176.025,31449.0
2023-09-21 15:30:00,181.41,181.43,180.02,180.09,81405.0,176.025,176.0444,174.6763,174.7442,81405.0
2023-09-22 09:30:00,180.46,182.01,180.46,182.0,12720.0,175.1032,176.6072,175.1032,176.5975,12720.0
2023-09-22 10:00:00,182.08,182.63,181.68,181.94,37077.0,176.6751,177.2088,176.287,176.5393,37077.0
2023-09-22 10:30:00,182.07,182.47,181.98,181.99,10044.0,176.6654,177.0535,176.5781,176.5878,10044.0
2023-09-22 11:00:00,182.0,182.52,181.89,182.39,9889.0,176.5975,177.1021,176.4908,176.9759,9889.0
2023-09-22 11:30:00,182.32,182.41,181.87,181.87,16016.0,176.908,176.9953,176.4714,176.4714,16016.0
2023-09-22 12:00:00,181.91,182.0,181.49,181.63,11987.0,176.5102,176.5975,176.1026,176.2385,11987.0
2023-09-22 12:30:00,181.65,182.28,181.6,182.23,4957.0,176.2579,176.8692,176.2094,176.8207,4957.0
2023-09-22 13:00:00,182.25,182.38,182.0,182.13,5745.0,176.8401,176.9662,176.5975,176.7236,5745.0
2023-09-22 13:30:00,182.07,182.13,181.23,181.36,14214.0,176.6654,176.7236,175.8504,175.9765,14214.0
2023-09-22 14:00:00,181.39,181.58,181.23,181.35,15402.0,176.0056,176.19,175.8504,175.9668,15402.0
2023-09-22 14:30:00,181.32,181.32,180.67,180.89,24204.0,175.9377,175.9377,175.307,175.5204,24204.0
2023-09-22 15:00:00,180.89,182.01,180.89,181.84,11496.0,175.5204,176.6072,175.5204,176.4422,11496.0
2023-09-22 15:30:00,181.83,181.83,180.81,180.85,56113.0,176.4325,176.4325,175.4428,175.4816,56113.0
2023-09-25 09:30:00,180.95,184.38,180.95,184.23,62700.0,175.5787,178.9068,175.5787,178.7613,62700.0
2023-09-25 10:00:00,184.48,185.35,183.53,184.59,77026.0,179.0039,179.8481,178.0821,179.1106,77026.0
2023-09-25 10:30:00,184.58,184.94,183.8,184.26,6858.0,179.1009,179.4502,178.3441,178.7904,6858.0
2023-09-25 11:00:00,184.15,185.15,184.09,184.59,9242.0,178.6837,179.654,178.6255,179.1106,9242.0
2023-09-25 11:30:00,184.68,185.03,184.28,184.51,26854.0,179.1979,179.5376,178.8098,179.033,26854.0
2023-09-25 12:00:00,184.5,184.95,184.41,184.8,4722.0,179.0233,179.4599,178.936,179.3144,4722.0
2023-09-25 12:30:00,184.88,185.16,184.55,184.64,19068.0,179.392,179.6637,179.0718,179.1591,19068.0
2023-09-25 13:00:00,184.54,184.98,184.41,184.52,9673.0,179.0621,179.489,178.936,179.0427,9673.0
2023-09-25 13:30:00,184.47,184.73,184.15,184.7,5837.0,178.9942,179.2465,178.6837,179.2173,5837.0
2023-09-25 14:00:00,184.79,185.08,184.79,184.87,5085.0,179.3047,179.5861,179.3047,179.3823,5085.0
2023-09-25 14:30:00,184.75,185.19,184.75,184.76,4608.0,179.2659,179.6928,179.2659,179.2756,4608.0
2023-09-25 15:00:00,184.75,185.2,184.42,184.83,10873.0,179.2659,179.7025,178.9457,179.3435,10873.0
2023-09-25 15:30:00,184.84,185.33,184.79,185.07,75004.0,179.3532,179.8286,179.3047,179.5764,75004.0
2023-09-26 09:30:00,184.12,184.93,183.24,184.87,17261.0,178.6546,179.4405,177.8007,179.3823,17261.0
2023-09-26 10:00:00,185.39,185.39,183.35,184.54,18560.0,179.8869,179.8869,177.9074,179.0621,18560.0
2023-09-26 10:30:00,184.52,184.82,184.07,184.64,26014.0,179.0427,179.3338,178.606,179.1591,26014.0
2023-09-26 11:00:00,184.52,184.78,184.34,184.34,16287.0,179.0427,179.295,178.868,178.868,16287.0
2023-09-26 11:30:00,184.2,184.43,183.87,184.14,20111.0,178.7322,178.9554,178.412,178.674,20111.0
2023-09-26 12:00:00,183.91,184.63,183.73,184.34,8793.0,178.4508,179.1494,178.2761,178.868,8793.0
2023-09-26 12:30:00,184.24,184.33,183.6,183.6,11298.0,178.771,178.8583,178.15,178.15,11298.0
2023-09-26 13:00:00,183.66,183.86,183.35,183.74,4333.0,178.2082,178.4023,177.9074,178.2858,4333.0
2023-09-26 13:30:00,183.74,183.9,183.04,183.4,7716.0,178.2858,178.4411,177.6066,177.9559,7716.0
2023-09-26 14:00:00,183.05,183.14,182.7,183.02,13391.0,177.6163,177.7037,177.2767,177.5872,13391.0
2023-09-26 14:30:00,183.0,183.18,182.75,182.84,6835.0,177.5678,177.7425,177.3252,177.4126,6835.0
2023-09-26 15:00:00,182.7,183.33,182.64,183.15,24534.0,177.2767,177.888,177.2185,177.7134,24534.0
2023-09-26 15:30:00,183.17,183.44,182.56,182.62,91668.0,177.7328,177.9947,177.1409,177.1991,91668.0
2023-09-27 09:30:00,183.61,184.32,182.32,182.37,18080.0,178.1597,178.8486,176.908,176.9565,18080.0
2023-09-27 10:00:00,182.36,183.23,182.32,182.8,12361.0,176.9468,177.791,176.908,177.3737,12361.0
2023-09-27 10:30:00,182.65,183.56,182.51,182.51,12700.0,177.2282,178.1112,177.0924,177.0924,12700.0
2023-09-27 11:00:00,182.46,183.02,182.08,182.84,14374.0,177.0438,177.5872,176.6751,177.4126,14374.0
2023-09-27 11:30:00,182.83,183.35,182.48,182.71,12259.0,177.4029,177.9074,177.0632,177.2864,12259.0
2023-09-27 12:00:00,182.69,182.69,181.8,182.04,7534.0,177.267,177.267,176.4034,176.6363,7534.0
2023-09-27 12:30:00,182.12,182.37,181.97,182.19,12159.0,176.7139,176.9565,176.5684,176.7819,12159.0
2023-09-27 13:00:00,182.12,182.35,181.95,182.2,19242.0,176.7139,176.9371,176.549,176.7916,19242.0
2023-09-27 13:30:00,182.0,182.16,181.48,182.03,11890.0,176.5975,176.7527,176.0929,176.6266,11890.0
2023-09-27 14:00:00,182.1,182.56,181.78,182.56,10963.0,176.6945,177.1409,176.384,177.1409,10963.0
2023-09-27 14:30:00,182.84,183.18,182.67,183.15,11746.0,177.4126,177.7425,177.2476,177.7134,11746.0
2023-09-27 15:00:00,183.09,183.5,182.79,183.02,31936.0,177.6551,178.053,177.364,177.5872,31936.0
2023-09-27 15:30:00,183.0,183.0,181.86,182.03,68832.0,177.5678,177.5678,176.4617,176.6266,68832.0
2023-09-28 09:30:00,182.86,183.71,181.66,183.5,20755.0,177.432,178.2567,176.2676,178.053,20755.0
2023-09-28 10:00:00,183.65,183.65,182.32,183.19,13340.0,178.1985,178.1985,176.908,177.7522,13340.0
2023-09-28 10:30:00,183.26,183.26,182.15,182.49,19331.0,177.8201,177.8201,176.743,177.0729,19331.0
2023-09-28 11:00:00,182.59,183.62,182.46,183.52,7803.0,177.17,178.1694,177.0438,178.0724,7803.0
2023-09-28 11:30:00,183.58,183.74,183.3,183.45,7516.0,178.1306,178.2858,177.8589,178.0045,7516.0
2023-09-28 12:00:00,183.45,183.66,182.9,183.66,22542.0,178.0045,178.2082,177.4708,178.2082,22542.0
2023-09-28 12:30:00,183.61,183.61,182.73,182.88,14093.0,178.1597,178.1597,177.3058,177.4514,14093.0
2023-09-28 13:00:00,182.92,183.36,182.76,183.03,6151.0,177.4902,177.9171,177.3349,177.5969,6151.0
2023-09-28 13:30:00,182.93,183.25,182.76,183.0,8274.0,177.4999,177.8104,177.3349,177.5678,8274.0
2023-09-28 14:00:00,183.0,183.5,182.91,183.26,45766.0,177.5678,178.053,177.4805,177.8201,45766.0
2023-09-28 14:30:00,183.28,183.35,182.43,183.04,10223.0,177.8395,177.9074,177.0147,177.6066,10223.0
2023-09-28 15:00:00,183.1,183.94,183.05,183.84,9586.0,177.6648,178.4799,177.6163,178.3829,9586.0
2023-09-28 15:30:00,183.77,183.77,182.96,183.54,31220.0,178.315,178.315,177.529,178.0918,31220.0
2023-09-29 09:30:00,185.12,186.92,184.68,186.41,23009.0,179.6249,181.3714,179.1979,180.8766,23009.0
2023-09-29 10:00:00,186.16,186.25,185.18,185.81,14748.0,180.634,180.7213,179.6831,180.2944,14748.0
2023-09-29 10:30:00,185.84,185.85,185.3,185.61,33874.0,180.3235,180.3332,179.7995,180.1003,33874.0
2023-09-29 11:00:00,185.45,185.52,184.16,184.16,11058.0,179.9451,180.013,178.6934,178.6934,11058.0
2023-09-29 11:30:00,184.28,184.28,183.82,184.05,8983.0,178.8098,178.8098,178.3635,178.5866,8983.0
2023-09-29 12:00:00,184.04,184.61,184.02,184.25,7892.0,178.5769,179.13,178.5575,178.7807,7892.0
2023-09-29 12:30:00,184.24,184.25,183.72,183.8,4551.0,178.771,178.7807,178.2664,178.3441,4551.0
2023-09-29 13:00:00,183.69,183.69,182.94,183.38,5876.0,178.2373,178.2373,177.5096,177.9365,5876.0
2023-09-29 13:30:00,183.4,183.54,182.98,182.98,3969.0,177.9559,178.0918,177.5484,177.5484,3969.0
2023-09-29 14:00:00,182.78,183.48,182.75,183.1,6469.0,177.3543,178.0336,177.3252,177.6648,6469.0
2023-09-29 14:30:00,182.77,183.64,182.39,183.43,13738.0,177.3446,178.1888,176.9759,177.985,13738.0
2023-09-29 15:00:00,183.63,183.67,183.05,183.23,9898.0,178.1791,178.2179,177.6163,177.791,9898.0
2023-09-29 15:30:00,183.2,183.24,182.42,182.68,66979.0,177.7619,177.8007,177.005,177.2573,66979.0
2023-10-02 09:30:00,181.75,182.49,180.27,181.79,18069.0,176.3549,177.0729,174.9188,176.3937,18069.0
2023-10-02 10:00:00,181.55,182.11,181.29,181.55,9696.0,176.1609,176.7042,175.9086,176.1609,9696.0
2023-10-02 10:30:00,181.24,182.07,180.81,181.15,19768.0,175.8601,176.6654,175.4428,175.7727,19768.0
2023-10-02 11:00:00,181.24,181.65,181.17,181.31,4923.0,175.8601,176.2579,175.7921,175.928,4923.0
2023-10-02 11:30:00,181.4,181.41,180.11,180.34,7664.0,176.0153,176.025,174.7636,174.9868,7664.0
2023-10-02 12:00:00,180.32,180.85,180.16,180.52,12211.0,174.9674,175.4816,174.8121,175.1614,12211.0
2023-10-02 12:30:00,180.77,181.0,179.9,180.1,15110.0,175.404,175.6272,174.5598,174.7539,15110.0
2023-10-02 13:00:00,180.13,181.14,180.12,181.14,6079.0,174.783,175.763,174.7733,175.763,6079.0
2023-10-02 13:30:00,181.02,181.51,180.87,181.25,10667.0,175.6466,176.122,175.501,175.8698,10667.0
2023-10-02 14:00:00,181.35,181.78,181.18,181.26,12203.0,175.9668,176.384,175.8018,175.8795,12203.0
2023-10-02 14:30:00,181.33,181.51,181.01,181.12,25388.0,175.9474,176.122,175.6369,175.7436,25388.0
2023-10-02 15:00:00,181.17,181.5,180.95,181.5,64625.0,175.7921,176.1123,175.5787,176.1123,64625.0
2023-10-02 15:30:00,181.5,182.11,181.34,181.51,70617.0,176.1123,176.7042,175.9571,176.122,70617.0
2023-10-03 09:30:00,179.74,182.61,179.26,181.99,15839.0,174.4046,177.1894,173.9388,176.5878,15839.0
2023-10-03 10:00:00,181.92,181.92,180.56,180.96,9763.0,176.5199,176.5199,175.2002,175.5884,9763.0
2023-10-03 10:30:00,180.71,180.92,180.01,180.19,8626.0,175.3458,175.5496,174.6666,174.8412,8626.0
2023-10-03 11:00:00,180.13,180.32,179.79,179.84,5692.0,174.783,174.9674,174.4531,174.5016,5692.0
2023-10-03 11:30:00,179.78,179.85,179.3,179.4,6971.0,174.4434,174.5113,173.9776,174.0747,6971.0
2023-10-03 12:00:00,179.53,180.05,179.42,180.04,6176.0,174.2008,174.7054,174.0941,174.6957,6176.0
2023-10-03 12:30:00,180.08,180.33,179.78,180.27,6313.0,174.7345,174.9771,174.4434,174.9188,6313.0
2023-10-03 13:00:00,180.28,180.57,180.11,180.4,5509.0,174.9286,175.2099,174.7636,175.045,5509.0
2023-10-03 13:30:00,180.41,180.59,179.94,180.02,6249.0,175.0547,175.2293,174.5986,174.6763,6249.0
2023-10-03 14:00:00,179.98,180.0,179.18,179.26,6849.0,174.6375,174.6569,173.8612,173.9388,6849.0
2023-10-03 14:30:00,179.33,179.83,179.29,179.55,8825.0,174.0068,174.4919,173.9679,174.2202,8825.0
2023-10-03 15:00:00,179.56,179.85,179.35,179.78,11886.0,174.2299,174.5113,174.0262,174.4434,11886.0
2023-10-03 15:30:00,179.75,180.12,179.26,179.55,40141.0,174.4143,174.7733,173.9388,174.2202,40141.0
2023-10-04 09:30:00,181.71,182.63,180.23,180.95,26435.0,176.3161,177.2088,174.88,175.5787,26435.0
2023-10-04 10:00:00,180.9,181.21,180.33,180.41,9480.0,175.5301,175.8309,174.9771,175.0547,9480.0
2023-10-04 10:30:00,180.4,180.87,180.07,180.58,8665.0,175.045,175.501,174.7248,175.2196,8665.0
2023-10-04 11:00:00,180.5,181.71,180.49,181.71,13649.0,175.142,176.3161,175.1323,176.3161,13649.0
2023-10-04 11:30:00,181.74,182.91,181.73,182.81,25001.0,176.3452,177.4805,176.3355,177.3835,25001.0
2023-10-04 12:00:00,182.81,183.56,182.62,183.0,11946.0,177.3835,178.1112,177.1991,177.5678,11946.0
2023-10-04 12:30:00,182.99,183.43,182.87,183.32,7738.0,177.5581,177.985,177.4417,177.8783,7738.0
2023-10-04 13:00:00,183.3,183.3,182.9,182.92,14810.0,177.8589,177.8589,177.4708,177.4902,14810.0
2023-10-04 13:30:00,182.97,183.25,182.69,182.88,26348.0,177.5387,177.8104,177.267,177.4514,26348.0
2023-10-04 14:00:00,182.87,183.05,182.55,183.03,52265.0,177.4417,177.6163,177.1312,177.5969,52265.0
2023-10-04 14:30:00,182.99,183.11,182.51,182.51,13654.0,177.5581,177.6745,177.0924,177.0924,13654.0
2023-10-04 15:00:00,182.52,183.5,182.47,183.04,11174.0,177.1021,178.053,177.0535,177.6066,11174.0
2023-10-04 15:30:00,183.07,183.35,182.83,183.26,50073.0,177.6357,177.9074,177.4029,177.8201,50073.0
2023-10-05 09:30:00,183.04,184.92,183.04,184.38,6268.0,177.6066,179.4308,177.6066,178.9068,6268.0
2023-10-05 10:00:00,184.24,184.27,183.33,183.8,11292.0,178.771,178.8001,177.888,178.3441,11292.0
2023-10-05 10:30:00,183.7,183.79,182.78,182.79,5687.0,178.247,178.3344,177.3543,177.364,5687.0
2023-10-05 11:00:00,182.93,182.93,182.12,182.15,4750.0,177.4999,177.4999,176.7139,176.743,4750.0
2023-10-05 11:30:00,182.15,182.81,182.04,182.63,8015.0,176.743,177.3835,176.6363,177.2088,8015.0
2023-10-05 12:00:00,182.66,183.08,182.49,183.08,4440.0,177.2379,177.6454,177.0729,177.6454,4440.0
2023-10-05 12:30:00,183.09,183.27,182.8,182.96,11183.0,177.6551,177.8298,177.3737,177.529,11183.0
2023-10-05 13:00:00,182.96,183.01,182.51,182.72,15889.0,177.529,177.5775,177.0924,177.2961,15889.0
2023-10-05 13:30:00,182.72,183.34,182.5,183.01,12198.0,177.2961,177.8977,177.0827,177.5775,12198.0
2023-10-05 14:00:00,182.98,183.26,182.98,183.03,9378.0,177.5484,177.8201,177.5484,177.5969,9378.0
2023-10-05 14:30:00,183.09,183.52,183.09,183.47,10978.0,177.6551,178.0724,177.6551,178.0239,10978.0
2023-10-05 15:00:00,183.49,183.93,183.2,183.72,21111.0,178.0433,178.4702,177.7619,178.2664,21111.0
2023-10-05 15:30:00,183.61,183.65,182.73,182.81,51231.0,178.1597,178.1985,177.3058,177.3835,51231.0
2023-10-06 09:30:00,181.85,182.46,181.64,181.9,11490.0,176.4519,177.0438,176.2482,176.5005,11490.0
2023-10-06 10:00:00,181.91,181.91,180.56,180.83,19553.0,176.5102,176.5102,175.2002,175.4622,19553.0
2023-10-06 10:30:00,181.08,181.74,180.46,180.57,20873.0,175.7048,176.3452,175.1032,175.2099,20873.0
2023-10-06 11:00:00,180.57,181.37,180.57,181.23,12629.0,175.2099,175.9862,175.2099,175.8504,12629.0
2023-10-06 11:30:00,181.34,183.01,181.21,183.01,19365.0,175.9571,177.5775,175.8309,177.5775,19365.0
2023-10-06 12:00:00,183.15,183.57,182.89,183.14,9326.0,177.7134,178.1209,177.4611,177.7037,9326.0
2023-10-06 12:30:00,183.17,183.37,182.57,182.72,4037.0,177.7328,177.9268,177.1506,177.2961,4037.0
2023-10-06 13:00:00,182.74,183.7,182.74,183.69,12210.0,177.3155,178.247,177.3155,178.2373,12210.0
2023-10-06 13:30:00,183.83,184.03,183.56,183.91,7436.0,178.3732,178.5672,178.1112,178.4508,7436.0
2023-10-06 14:00:00,183.87,184.0,183.57,183.8,8071.0,178.412,178.5381,178.1209,178.3441,8071.0
2023-10-06 14:30:00,183.9,184.3,183.81,184.25,8579.0,178.4411,178.8292,178.3538,178.7807,8579.0
2023-10-06 15:00:00,184.28,184.49,184.05,184.49,10079.0,178.8098,179.0136,178.5866,179.0136,10079.0
2023-10-06 15:30:00,184.54,184.69,183.6,183.8,60228.0,179.0621,179.2076,178.15,178.3441,60228.0
2023-10-09 09:30:00,183.35,184.17,182.72,182.9,6060.0,177.9074,178.7031,177.2961,177.4708,6060.0
2023-10-09 10:00:00,182.58,183.04,182.33,182.91,9562.0,177.1603,177.6066,176.9177,177.4805,9562.0
2023-10-09 10:30:00,183.01,183.13,182.43,182.5,3383.0,177.5775,177.694,177.0147,177.0827,3383.0
2023-10-09 11:00:00,182.55,182.66,182.07,182.48,8116.0,177.1312,177.2379,176.6654,177.0632,8116.0
2023-10-09 11:30:00,182.48,182.67,182.09,182.56,9103.0,177.0632,177.2476,176.6848,177.1409,9103.0
2023-10-09 12:00:00,182.53,182.87,182.23,182.26,3904.0,177.1118,177.4417,176.8207,176.8498,3904.0
2023-10-09 12:30:00,182.38,182.68,182.19,182.67,8797.0,176.9662,177.2573,176.7819,177.2476,8797.0
2023-10-09 13:00:00,182.66,183.36,182.66,183.31,13686.0,177.2379,177.9171,177.2379,177.8686,13686.0
2023-10-09 13:30:00,183.37,184.4,183.29,184.2,11231.0,177.9268,178.9263,177.8492,178.7322,11231.0
2023-10-09 14:00:00,184.38,184.85,184.2,184.75,4667.0,178.9068,179.3629,178.7322,179.2659,4667.0
2023-10-09 14:30:00,184.81,185.03,184.47,184.97,6766.0,179.3241,179.5376,178.9942,179.4793,6766.0
2023-10-09 15:00:00,184.71,184.97,184.54,184.67,6219.0,179.2271,179.4793,179.0621,179.1882,6219.0
2023-10-09 15:30:00,184.46,184.79,184.0,184.72,61618.0,178.9845,179.3047,178.5381,179.2368,61618.0
2023-10-10 09:30:00,185.47,186.1,184.07,185.72,6779.0,179.9645,180.5758,178.606,180.2071,6779.0
2023-10-10 10:00:00,185.94,186.2,185.44,185.82,7853.0,180.4205,180.6728,179.9354,180.3041,7853.0
2023-10-10 10:30:00,185.86,186.05,185.31,185.44,12479.0,180.3429,180.5273,179.8092,179.9354,12479.0
2023-10-10 11:00:00,185.44,186.03,185.21,185.76,14408.0,179.9354,180.5079,179.7122,180.2459,14408.0
2023-10-10 11:30:00,185.73,185.8,185.39,185.76,10256.0,180.2168,180.2847,179.8869,180.2459,10256.0
2023-10-10 12:00:00,185.8,186.02,185.48,185.56,17278.0,180.2847,180.4982,179.9742,180.0518,17278.0
2023-10-10 12:30:00,185.6,185.82,185.44,185.5,8306.0,180.0906,180.3041,179.9354,179.9936,8306.0
2023-10-10 13:00:00,185.49,185.49,184.72,184.77,7352.0,179.9839,179.9839,179.2368,179.2853,7352.0
2023-10-10 13:30:00,184.86,185.2,184.74,184.87,7127.0,179.3726,179.7025,179.2562,179.3823,7127.0
2023-10-10 14:00:00,184.9,185.03,184.57,184.65,8292.0,179.4114,179.5376,179.0912,179.1688,8292.0
2023-10-10 14:30:00,184.68,184.94,184.27,184.41,7704.0,179.1979,179.4502,178.8001,178.936,7704.0
2023-10-10 15:00:00,184.39,184.57,184.3,184.39,11177.0,178.9165,179.0912,178.8292,178.9165,11177.0
2023-10-10 15:30:00,184.31,185.0,184.14,184.36,46667.0,178.8389,179.5084,178.674,178.8874,46667.0
2023-10-11 09:30:00,185.06,186.37,185.04,185.23,9281.0,179.5667,180.8378,179.5473,179.7316,9281.0
2023-10-11 10:00:00,185.39,185.51,184.54,184.77,15405.0,179.8869,180.0033,179.0621,179.2853,15405.0
2023-10-11 10:30:00,185.02,185.17,184.76,185.07,11124.0,179.5278,179.6734,179.2756,179.5764,11124.0
2023-10-11 11:00:00,185.07,185.37,184.85,185.09,11198.0,179.5764,179.8675,179.3629,179.5958,11198.0
2023-10-11 11:30:00,185.02,185.86,184.97,185.42,26603.0,179.5278,180.3429,179.4793,179.916,26603.0
2023-10-11 12:00:00,185.35,185.59,185.01,185.19,18471.0,179.8481,180.0809,179.5181,179.6928,18471.0
2023-10-11 12:30:00,185.19,185.39,184.49,184.69,30933.0,179.6928,179.8869,179.0136,179.2076,30933.0
2023-10-11 13:00:00,184.69,184.95,184.43,184.71,7577.0,179.2076,179.4599,178.9554,179.2271,7577.0
2023-10-11 13:30:00,184.71,185.03,184.69,184.82,7335.0,179.2271,179.5376,179.2076,179.3338,7335.0
2023-10-11 14:00:00,184.7,185.15,184.69,185.03,9227.0,179.2173,179.654,179.2076,179.5376,9227.0
2023-10-11 14:30:00,185.05,185.19,184.96,185.19,8909.0,179.557,179.6928,179.4696,179.6928,8909.0
2023-10-11 15:00:00,185.34,185.54,185.26,185.45,20409.0,179.8383,180.0324,179.7607,179.9451,20409.0
2023-10-11 15:30:00,185.4,186.67,185.34,186.51,42896.0,179.8966,181.1289,179.8383,180.9736,42896.0
2023-10-12 09:30:00,186.39,186.39,184.39,184.39,8021.0,180.8572,180.8572,178.9165,178.9165,8021.0
2023-10-12 10:00:00,184.37,185.08,183.88,184.9,7762.0,178.8971,179.5861,178.4217,179.4114,7762.0
2023-10-12 10:30:00,184.8,184.98,184.3,184.84,4233.0,179.3144,179.489,178.8292,179.3532,4233.0
2023-10-12 11:00:00,184.84,185.23,184.38,184.78,7568.0,179.3532,179.7316,178.9068,179.295,7568.0
2023-10-12 11:30:00,184.82,185.05,184.75,184.92,3221.0,179.3338,179.557,179.2659,179.4308,3221.0
2023-10-12 12:00:00,184.93,185.2,184.67,184.91,4792.0,179.4405,179.7025,179.1882,179.4211,4792.0
2023-10-12 12:30:00,185.0,185.04,184.47,184.73,6517.0,179.5084,179.5473,178.9942,179.2465,6517.0
2023-10-12 13:00:00,184.76,184.76,183.09,183.12,9495.0,179.2756,179.2756,177.6551,177.6842,9495.0
2023-10-12 13:30:00,182.94,183.44,182.62,182.62,5902.0,177.5096,177.9947,177.1991,177.1991,5902.0
2023-10-12 14:00:00,182.59,182.73,181.8,182.34,22734.0,177.17,177.3058,176.4034,176.9274,22734.0
2023-10-12 14:30:00,182.36,182.64,182.26,182.44,20238.0,176.9468,177.2185,176.8498,177.0244,20238.0
2023-10-12 15:00:00,182.51,183.06,182.51,182.76,10211.0,177.0924,177.626,177.0924,177.3349,10211.0
2023-10-12 15:30:00,182.75,183.39,182.74,183.27,29827.0,177.3252,177.9462,177.3155,177.8298,29827.0
2023-10-13 09:30:00,184.35,184.35,183.17,183.17,7012.0,178.8777,178.8777,177.7328,177.7328,7012.0
2023-10-13 10:00:00,183.08,183.12,182.02,182.1,8576.0,177.6454,177.6842,176.6169,176.6945,8576.0
2023-10-13 10:30:00,182.09,182.39,181.5,181.74,10177.0,176.6848,176.9759,176.1123,176.3452,10177.0
2023-10-13 11:00:00,181.68,181.93,180.97,181.56,13338.0,176.287,176.5296,175.5981,176.1706,13338.0
2023-10-13 11:30:00,181.46,182.03,181.21,181.4,12321.0,176.0735,176.6266,175.8309,176.0153,12321.0
2023-10-13 12:00:00,181.26,182.08,181.18,182.0,5569.0,175.8795,176.6751,175.8018,176.5975,5569.0
2023-10-13 12:30:00,182.15,182.25,181.66,181.94,6958.0,176.743,176.8401,176.2676,176.5393,6958.0
2023-10-13 13:00:00,181.96,182.09,181.67,181.88,10565.0,176.5587,176.6848,176.2773,176.4811,10565.0
2023-10-13 13:30:00,181.88,182.5,181.7,182.27,9828.0,176.4811,177.0827,176.3064,176.8595,9828.0
2023-10-13 14:00:00,182.5,182.5,182.13,182.25,7222.0,177.0827,177.0827,176.7236,176.8401,7222.0
2023-10-13 14:30:00,182.25,182.41,181.62,182.37,9306.0,176.8401,176.9953,176.2288,176.9565,9306.0
2023-10-13 15:00:00,182.39,182.97,182.34,182.45,11748.0,176.9759,177.5387,176.9274,177.0341,11748.0
2023-10-13 15:30:00,182.55,182.76,182.22,182.68,26568.0,177.1312,177.3349,176.811,177.2573,26568.0
2023-10-16 09:30:00,184.73,185.36,183.73,184.42,8223.0,179.2465,179.8578,178.2761,178.9457,8223.0
2023-10-16 10:00:00,184.3,184.81,183.91,184.81,6243.0,178.8292,179.3241,178.4508,179.3241,6243.0
2023-10-16 10:30:00,184.72,185.2,184.72,185.11,4369.0,179.2368,179.7025,179.2368,179.6152,4369.0
2023-10-16 11:00:00,185.06,185.34,184.46,184.55,7351.0,179.5667,179.8383,178.9845,179.0718,7351.0
2023-10-16 11:30:00,184.51,184.51,183.53,184.05,6126.0,179.033,179.033,178.0821,178.5866,6126.0
2023-10-16 12:00:00,184.1,184.17,183.81,183.86,4196.0,178.6352,178.7031,178.3538,178.4023,4196.0
2023-10-16 12:30:00,183.93,183.93,183.45,183.62,5371.0,178.4702,178.4702,178.0045,178.1694,5371.0
2023-10-16 13:00:00,183.69,184.07,182.73,183.3,7494.0,178.2373,178.606,177.3058,177.8589,7494.0
2023-10-16 13:30:00,183.5,183.82,183.28,183.52,4093.0,178.053,178.3635,177.8395,178.0724,4093.0
2023-10-16 14:00:00,183.55,183.56,182.9,182.9,5012.0,178.1015,178.1112,177.4708,177.4708,5012.0
2023-10-16 14:30:00,182.92,183.31,182.92,183.14,7918.0,177.4902,177.8686,177.4902,177.7037,7918.0
2023-10-16 15:00:00,183.13,183.31,182.91,183.26,6119.0,177.694,177.8686,177.4805,177.8201,6119.0
2023-10-16 15:30:00,183.28,183.29,182.52,182.7,50051.0,177.8395,177.8492,177.1021,177.2767,50051.0
2023-10-17 09:30:00,181.01,183.97,180.49,183.97,13365.0,175.6369,178.509,175.1323,178.509,13365.0
2023-10-17 10:00:00,183.58,184.35,182.71,183.92,12226.0,178.1306,178.8777,177.2864,178.4605,12226.0
2023-10-17 10:30:00,183.75,183.85,183.16,183.59,10133.0,178.2955,178.3926,177.7231,178.1403,10133.0
2023-10-17 11:00:00,183.62,184.0,183.59,183.87,9106.0,178.1694,178.5381,178.1403,178.412,9106.0
2023-10-17 11:30:00,184.2,184.76,184.12,184.62,5374.0,178.7322,179.2756,178.6546,179.1397,5374.0
2023-10-17 12:00:00,184.63,184.86,184.45,184.72,11950.0,179.1494,179.3726,178.9748,179.2368,11950.0
2023-10-17 12:30:00,184.67,184.68,184.01,184.24,13797.0,179.1882,179.1979,178.5478,178.771,13797.0
2023-10-17 13:00:00,184.37,184.64,184.3,184.48,3125.0,178.8971,179.1591,178.8292,179.0039,3125.0
2023-10-17 13:30:00,184.48,184.55,183.95,183.95,5745.0,179.0039,179.0718,178.4896,178.4896,5745.0
2023-10-17 14:00:00,183.89,184.07,183.86,183.94,4911.0,178.4314,178.606,178.4023,178.4799,4911.0
2023-10-17 14:30:00,183.93,184.31,183.87,184.12,8481.0,178.4702,178.8389,178.412,178.6546,8481.0
2023-10-17 15:00:00,184.11,184.54,184.02,184.49,8869.0,178.6449,179.0621,178.5575,179.0136,8869.0
2023-10-17 15:30:00,184.56,184.56,184.04,184.33,34441.0,179.0815,179.0815,178.5769,178.8583,34441.0
2023-10-18 09:30:00,183.03,184.98,181.61,181.75,17010.0,177.5969,179.489,176.2191,176.3549,17010.0
2023-10-18 10:00:00,181.88,182.41,181.3,181.55,9625.0,176.4811,176.9953,175.9183,176.1609,9625.0
2023-10-18 10:30:00,181.52,181.62,180.3,180.96,23922.0,176.1317,176.2288,174.948,175.5884,23922.0
2023-10-18 11:00:00,181.04,181.33,180.56,181.12,26137.0,175.666,175.9474,175.2002,175.7436,26137.0
2023-10-18 11:30:00,180.81,181.05,180.19,180.19,5201.0,175.4428,175.6757,174.8412,174.8412,5201.0
2023-10-18 12:00:00,180.24,180.45,179.41,179.67,7786.0,174.8897,175.0935,174.0844,174.3367,7786.0
2023-10-18 12:30:00,179.8,179.87,179.43,179.77,8335.0,174.4628,174.5307,174.1038,174.4337,8335.0
2023-10-18 13:00:00,179.76,180.78,179.76,180.34,10042.0,174.424,175.4137,174.424,174.9868,10042.0
2023-10-18 13:30:00,180.31,181.26,179.97,181.26,9580.0,174.9577,175.8795,174.6278,175.8795,9580.0
2023-10-18 14:00:00,181.07,181.07,180.6,180.61,3670.0,175.6951,175.6951,175.2391,175.2488,3670.0
2023-10-18 14:30:00,180.65,180.77,180.2,180.34,5564.0,175.2876,175.404,174.8509,174.9868,5564.0
2023-10-18 15:00:00,180.26,180.26,179.57,179.72,6793.0,174.9091,174.9091,174.2396,174.3852,6793.0
2023-10-18 15:30:00,179.95,180.03,179.12,179.21,30617.0,174.6083,174.686,173.803,173.8903,30617.0
2023-10-19 09:30:00,177.79,179.52,176.8,179.41,10677.0,172.5125,174.1911,171.5519,174.0844,10677.0
2023-10-19 10:00:00,179.38,179.47,178.65,179.17,8429.0,174.0553,174.1426,173.3469,173.8515,8429.0
2023-10-19 10:30:00,178.94,179.25,178.59,178.78,5059.0,173.6283,173.9291,173.2887,173.4731,5059.0
2023-10-19 11:00:00,179.09,179.41,178.96,179.27,4020.0,173.7739,174.0844,173.6477,173.9485,4020.0
2023-10-19 11:30:00,179.28,179.69,179.17,179.53,6917.0,173.9582,174.3561,173.8515,174.2008,6917.0
2023-10-19 12:00:00,179.48,180.84,179.31,179.73,10572.0,174.1523,175.4719,173.9873,174.3949,10572.0
2023-10-19 12:30:00,179.73,181.4,179.22,180.88,37312.0,174.3949,176.0153,173.9,175.5107,37312.0
2023-10-19 13:00:00,180.93,180.93,179.59,179.71,16721.0,175.5593,175.5593,174.259,174.3755,16721.0
2023-10-19 13:30:00,179.72,179.83,178.87,179.02,17663.0,174.3852,174.4919,173.5604,173.706,17663.0
2023-10-19 14:00:00,178.9,179.06,178.35,178.39,8487.0,173.5895,173.7448,173.0558,173.0947,8487.0
2023-10-19 14:30:00,178.31,178.31,177.65,177.94,5898.0,173.017,173.017,172.3766,172.658,5898.0
2023-10-19 15:00:00,177.85,178.01,176.91,177.3,12248.0,172.5707,172.7259,171.6586,172.037,12248.0
2023-10-19 15:30:00,177.41,177.61,176.72,176.88,45935.0,172.1437,172.3378,171.4742,171.6295,45935.0
2023-10-20 09:30:00,177.28,177.3,176.0,176.83,25055.0,172.0176,172.037,170.7756,171.581,25055.0
2023-10-20 10:00:00,176.26,176.27,175.57,175.67,12871.0,171.0279,171.0376,170.3584,170.4554,12871.0
2023-10-20 10:30:00,175.77,176.34,175.67,175.99,6075.0,170.5524,171.1055,170.4554,170.7659,6075.0
2023-10-20 11:00:00,176.05,176.17,175.06,175.21,8493.0,170.8241,170.9406,169.8635,170.009,8493.0
2023-10-20 11:30:00,175.28,175.73,175.05,175.56,9433.0,170.077,170.5136,169.8538,170.3487,9433.0
2023-10-20 12:00:00,175.54,175.82,174.86,175.61,11954.0,170.3293,170.6009,169.6694,170.3972,11954.0
2023-10-20 12:30:00,175.59,175.79,175.41,175.7,3542.0,170.3778,170.5718,170.2031,170.4845,3542.0
2023-10-20 13:00:00,175.55,175.56,174.88,175.06,7886.0,170.339,170.3487,169.6888,169.8635,7886.0
2023-10-20 13:30:00,175.11,175.45,174.71,175.22,8991.0,169.912,170.2419,169.5239,170.0188,8991.0
2023-10-20 14:00:00,175.15,175.43,174.47,174.9,15234.0,169.9508,170.2225,169.291,169.7083,15234.0
2023-10-20 14:30:00,175.04,175.36,174.42,174.43,12122.0,169.8441,170.1546,169.2425,169.2522,12122.0
2023-10-20 15:00:00,174.73,174.85,174.38,174.79,6284.0,169.5433,169.6597,169.2037,169.6015,6284.0
2023-10-20 15:30:00,174.9,175.04,173.8,173.81,50403.0,169.7083,169.8441,168.6409,168.6506,50403.0
2023-10-23 09:30:00,172.94,173.94,171.93,172.62,24885.0,167.8064,168.7767,166.8264,167.4959,24885.0
2023-10-23 10:00:00,172.88,173.75,172.61,173.53,21107.0,167.7482,168.5924,167.4862,168.3789,21107.0
2023-10-23 10:30:00,173.43,173.77,172.5,172.89,19623.0,168.2819,168.6118,167.3795,167.7579,19623.0
2023-10-23 11:00:00,172.94,173.37,172.73,173.02,15994.0,167.8064,168.2237,167.6027,167.8841,15994.0
2023-10-23 11:30:00,173.11,173.5,172.94,173.12,10548.0,167.9714,168.3498,167.8064,167.9811,10548.0
2023-10-23 12:00:00,173.01,173.02,172.33,172.75,7985.0,167.8744,167.8841,167.2145,167.6221,7985.0
2023-10-23 12:30:00,172.77,172.89,172.61,172.88,7158.0,167.6415,167.7579,167.4862,167.7482,7158.0
2023-10-23 13:00:00,173.24,173.26,172.69,172.86,8572.0,168.0975,168.1169,167.5639,167.7288,8572.0
2023-10-23 13:30:00,172.84,173.1,172.39,172.4,6445.0,167.7094,167.9617,167.2728,167.2825,6445.0
2023-10-23 14:00:00,172.37,172.49,171.82,172.07,18134.0,167.2534,167.3698,166.7197,166.9623,18134.0
2023-10-23 14:30:00,172.21,172.76,172.01,172.4,15250.0,167.0981,167.6318,166.904,167.2825,15250.0
2023-10-23 15:00:00,172.45,172.54,171.45,171.51,15736.0,167.331,167.4183,166.3607,166.4189,15736.0
2023-10-23 15:30:00,171.46,171.68,171.15,171.27,75801.0,166.3704,166.5838,166.0696,166.186,75801.0
2023-10-24 09:30:00,173.4,174.68,172.99,173.9,16538.0,168.2528,169.4948,167.8549,168.7379,16538.0
2023-10-24 10:00:00,173.9,176.09,173.5,175.35,52074.0,168.7379,170.8629,168.3498,170.1449,52074.0
2023-10-24 10:30:00,175.42,175.47,174.8,175.12,32675.0,170.2128,170.2613,169.6112,169.9217,32675.0
2023-10-24 11:00:00,174.99,175.1,174.38,174.53,26996.0,169.7956,169.9023,169.2037,169.3492,26996.0
2023-10-24 11:30:00,174.5,174.64,173.87,174.04,63605.0,169.3201,169.456,168.7088,168.8738,63605.0
2023-10-24 12:00:00,174.23,174.38,173.08,173.13,13091.0,169.0581,169.2037,167.9423,167.9908,13091.0
2023-10-24 12:30:00,173.18,173.22,172.42,172.73,38154.0,168.0393,168.0781,167.3019,167.6027,38154.0
2023-10-24 13:00:00,172.8,173.44,172.75,173.44,24582.0,167.6706,168.2916,167.6221,168.2916,24582.0
2023-10-24 13:30:00,173.45,173.59,172.69,172.8,16403.0,168.3013,168.4371,167.5639,167.6706,16403.0
2023-10-24 14:00:00,172.84,173.72,172.71,173.62,20420.0,167.7094,168.5633,167.5833,168.4662,20420.0
2023-10-24 14:30:00,173.7,173.9,173.38,173.58,15821.0,168.5439,168.7379,168.2334,168.4274,15821.0
2023-10-24 15:00:00,173.64,173.71,173.36,173.56,22836.0,168.4857,168.5536,168.214,168.408,22836.0
2023-10-24 15:30:00,173.5,173.54,172.81,173.08,92730.0,168.3498,168.3886,167.6803,167.9423,92730.0
2023-10-25 09:30:00,168.36,172.17,168.0,168.88,73128.0,163.3624,167.0593,163.0131,163.867,73128.0
2023-10-25 10:00:00,168.53,168.89,165.76,168.72,133074.0,163.5273,163.8767,160.8396,163.7117,133074.0
2023-10-25 10:30:00,168.88,172.12,168.5,170.78,28683.0,163.867,167.0108,163.4982,165.7106,28683.0
2023-10-25 11:00:00,170.7,171.26,170.38,170.46,31363.0,165.6329,166.1763,165.3224,165.4,31363.0
2023-10-25 11:30:00,170.36,170.63,169.0,169.08,35552.0,165.303,165.565,163.9834,164.061,35552.0
2023-10-25 12:00:00,168.98,169.18,167.62,168.42,28299.0,163.964,164.158,162.6444,163.4206,28299.0
2023-10-25 12:30:00,168.57,169.06,167.84,168.34,20291.0,163.5662,164.0416,162.8578,163.343,20291.0
2023-10-25 13:00:00,168.39,169.28,168.02,168.84,32670.0,163.3915,164.2551,163.0325,163.8281,32670.0
2023-10-25 13:30:00,168.6,168.67,166.51,166.82,45185.0,163.5953,163.6632,161.5673,161.8681,45185.0
2023-10-25 14:00:00,166.96,168.38,166.79,167.8,30789.0,162.0039,163.3818,161.839,162.819,30789.0
2023-10-25 14:30:00,167.81,167.96,167.27,167.31,14041.0,162.8287,162.9743,162.3047,162.3436,14041.0
2023-10-25 15:00:00,167.31,168.16,167.05,167.5,35080.0,162.3436,163.1683,162.0913,162.5279,35080.0
2023-10-25 15:30:00,167.6,168.4,167.26,168.33,119948.0,162.6249,163.4012,162.295,163.3333,119948.0
2023-10-26 09:30:00,165.59,168.92,165.21,168.64,27241.0,160.6746,163.9058,160.3059,163.6341,27241.0
2023-10-26 10:00:00,168.72,169.38,168.27,168.58,13336.0,163.7117,164.3521,163.2751,163.5759,13336.0
2023-10-26 10:30:00,168.65,170.62,168.06,169.68,24816.0,163.6438,165.5553,163.0713,164.6432,24816.0
2023-10-26 11:00:00,170.01,171.38,169.94,171.1,22088.0,164.9634,166.2927,164.8955,166.0211,22088.0
2023-10-26 11:30:00,171.16,171.2,169.8,169.8,16099.0,166.0793,166.1181,164.7596,164.7596,16099.0
2023-10-26 12:00:00,169.73,170.29,169.36,170.14,16227.0,164.6917,165.2351,164.3327,165.0895,16227.0
2023-10-26 12:30:00,170.45,170.56,170.12,170.4,12688.0,165.3903,165.4971,165.0701,165.3418,12688.0
2023-10-26 13:00:00,170.4,171.16,170.2,170.2,30742.0,165.3418,166.0793,165.1478,165.1478,30742.0
2023-10-26 13:30:00,170.32,171.6,170.24,171.33,17648.0,165.2642,166.5062,165.1866,166.2442,17648.0
2023-10-26 14:00:00,171.25,172.13,171.11,171.72,14314.0,166.1666,167.0205,166.0308,166.6226,14314.0
2023-10-26 14:30:00,171.86,172.43,171.86,172.41,13086.0,166.7585,167.3116,166.7585,167.2922,13086.0
2023-10-26 15:00:00,172.46,172.46,171.74,171.75,16886.0,167.3407,167.3407,166.6421,166.6518,16886.0
2023-10-26 15:30:00,171.62,171.64,170.58,170.86,57164.0,166.5256,166.545,165.5165,165.7882,57164.0
2023-10-27 09:30:00,171.64,171.64,170.26,170.6,11409.0,166.545,166.545,165.206,165.5359,11409.0
2023-10-27 10:00:00,170.49,171.49,170.4,171.49,15595.0,165.4292,166.3995,165.3418,166.3995,15595.0
2023-10-27 10:30:00,171.55,172.2,171.18,172.17,15991.0,166.4577,167.0884,166.0987,167.0593,15991.0
2023-10-27 11:00:00,172.21,172.84,172.07,172.74,23443.0,167.0981,167.7094,166.9623,167.6124,23443.0
2023-10-27 11:30:00,172.55,172.55,171.39,171.41,6222.0,167.428,167.428,166.3024,166.3218,6222.0
2023-10-27 12:00:00,171.28,171.33,170.46,170.54,6747.0,166.1957,166.2442,165.4,165.4777,6747.0
2023-10-27 12:30:00,170.55,171.07,170.48,170.68,9861.0,165.4874,165.9919,165.4195,165.6135,9861.0
2023-10-27 13:00:00,170.69,170.7,170.04,170.23,9610.0,165.6232,165.6329,164.9925,165.1769,9610.0
2023-10-27 13:30:00,170.06,170.16,169.85,170.04,4910.0,165.0119,165.109,164.8082,164.9925,4910.0
2023-10-27 14:00:00,169.94,170.56,169.92,170.34,10089.0,164.8955,165.4971,164.8761,165.2836,10089.0
2023-10-27 14:30:00,170.34,171.01,170.3,170.55,15231.0,165.2836,165.9337,165.2448,165.4874,15231.0
2023-10-27 15:00:00,170.48,170.81,170.34,170.66,9726.0,165.4195,165.7397,165.2836,165.5941,9726.0
2023-10-27 15:30:00,170.64,170.74,170.12,170.54,42627.0,165.5747,165.6717,165.0701,165.4777,42627.0
2023-10-30 09:30:00,172.04,173.1,170.51,171.19,13004.0,166.9331,167.9617,165.4486,166.1084,13004.0
2023-10-30 10:00:00,171.14,171.31,170.42,170.52,7818.0,166.0599,166.2248,165.3612,165.4583,7818.0
2023-10-30 10:30:00,170.46,171.41,170.46,171.13,12936.0,165.4,166.3218,165.4,166.0502,12936.0
2023-10-30 11:00:00,171.15,171.42,171.08,171.25,4019.0,166.0696,166.3316,166.0016,166.1666,4019.0
2023-10-30 11:30:00,171.35,172.26,171.34,172.23,10436.0,166.2636,167.1466,166.2539,167.1175,10436.0
2023-10-30 12:00:00,172.18,172.33,171.22,171.64,13345.0,167.069,167.2145,166.1375,166.545,13345.0
2023-10-30 12:30:00,171.73,172.26,171.61,172.03,5871.0,166.6324,167.1466,166.5159,166.9234,5871.0
2023-10-30 13:00:00,172.14,172.32,171.8,172.32,10710.0,167.0302,167.2048,166.7003,167.2048,10710.0
2023-10-30 13:30:00,172.42,172.94,171.99,172.89,13086.0,167.3019,167.8064,166.8846,167.7579,13086.0
2023-10-30 14:00:00,172.91,172.91,172.18,172.77,14531.0,167.7773,167.7773,167.069,167.6415,14531.0
2023-10-30 14:30:00,172.69,172.8,172.43,172.47,7186.0,167.5639,167.6706,167.3116,167.3504,7186.0
2023-10-30 15:00:00,172.57,173.19,172.49,173.13,23310.0,167.4474,168.049,167.3698,167.9908,23310.0
2023-10-30 15:30:00,173.09,173.49,172.56,172.63,53113.0,167.952,168.3401,167.4377,167.5056,53113.0
2023-10-31 09:30:00,172.69,174.46,171.74,173.22,6779.0,167.5639,169.2813,166.6421,168.0781,6779.0
2023-10-31 10:00:00,173.22,173.6,172.71,173.06,7192.0,168.0781,168.4468,167.5833,167.9229,7192.0
2023-10-31 10:30:00,172.95,174.06,172.93,174.05,7955.0,167.8161,168.8932,167.7967,168.8835,7955.0
2023-10-31 11:00:00,174.15,174.36,173.53,173.79,6936.0,168.9805,169.1843,168.3789,168.6312,6936.0
2023-10-31 11:30:00,173.87,174.29,173.54,174.29,6690.0,168.7088,169.1164,168.3886,169.1164,6690.0
2023-10-31 12:00:00,174.28,174.29,173.64,173.95,6306.0,169.1067,169.1164,168.4857,168.7865,6306.0
2023-10-31 12:30:00,174.03,174.22,173.56,173.83,8182.0,168.8641,169.0484,168.408,168.67,8182.0
2023-10-31 13:00:00,173.79,173.89,172.67,172.99,9603.0,168.6312,168.7282,167.5444,167.8549,9603.0
2023-10-31 13:30:00,172.99,173.36,172.85,173.08,10827.0,167.8549,168.214,167.7191,167.9423,10827.0
2023-10-31 14:00:00,173.21,173.79,173.21,173.59,6707.0,168.0684,168.6312,168.0684,168.4371,6707.0
2023-10-31 14:30:00,173.57,174.06,173.57,174.01,8407.0,168.4177,168.8932,168.4177,168.8447,8407.0
2023-10-31 15:00:00,174.04,174.07,173.68,173.71,8518.0,168.8738,168.9029,168.5245,168.5536,8518.0
2023-10-31 15:30:00,173.63,174.17,173.33,174.14,55509.0,168.476,168.9999,168.1849,168.9708,55509.0
2023-11-01 09:30:00,174.42,174.43,173.48,174.22,4503.0,169.2425,169.2522,168.3304,169.0484,4503.0
2023-11-01 10:00:00,174.43,174.44,173.12,173.22,13009.0,169.2522,169.2619,167.9811,168.0781,13009.0
2023-11-01 10:30:00,173.33,173.98,173.2,173.43,8358.0,168.1849,168.8156,168.0587,168.2819,8358.0
2023-11-01 11:00:00,173.35,173.54,172.3,172.79,5571.0,168.2043,168.3886,167.1854,167.6609,5571.0
2023-11-01 11:30:00,172.91,173.02,172.53,172.74,7833.0,167.7773,167.8841,167.4086,167.6124,7833.0
2023-11-01 12:00:00,172.51,172.55,171.69,171.72,13254.0,167.3892,167.428,166.5935,166.6226,13254.0
2023-11-01 12:30:00,171.81,172.18,171.7,172.18,3801.0,166.71,167.069,166.6032,167.069,3801.0
2023-11-01 13:00:00,172.08,172.5,171.77,171.77,8244.0,166.972,167.3795,166.6712,166.6712,8244.0
2023-11-01 13:30:00,171.9,172.15,171.65,172.13,9275.0,166.7973,167.0399,166.5547,167.0205,9275.0
2023-11-01 14:00:00,172.02,172.19,171.27,171.57,6128.0,166.9137,167.0787,166.186,166.4771,6128.0
2023-11-01 14:30:00,171.67,172.12,171.04,172.0,15056.0,166.5741,167.0108,165.9628,166.8943,15056.0
2023-11-01 15:00:00,172.05,173.12,171.86,172.97,16454.0,166.9429,167.9811,166.7585,167.8355,16454.0
2023-11-01 15:30:00,173.0,173.99,172.9,173.92,52387.0,167.8647,168.8253,167.7676,168.7573,52387.0
2023-11-02 09:30:00,175.83,176.5,175.1,175.71,5913.0,170.6106,171.2608,169.9023,170.4942,5913.0
2023-11-02 10:00:00,175.88,176.72,175.46,176.7,5986.0,170.6592,171.4742,170.2516,171.4548,5986.0
2023-11-02 10:30:00,176.88,177.65,176.85,177.5,7158.0,171.6295,172.3766,171.6004,172.2311,7158.0
2023-11-02 11:00:00,177.47,177.76,177.01,177.02,4212.0,172.202,172.4834,171.7556,171.7653,4212.0
2023-11-02 11:30:00,177.04,177.63,176.77,176.77,11215.0,171.7847,172.3572,171.5227,171.5227,11215.0
2023-11-02 12:00:00,176.84,176.96,176.63,176.96,4004.0,171.5907,171.7071,171.3869,171.7071,4004.0
2023-11-02 12:30:00,176.84,177.07,176.75,176.85,5270.0,171.5907,171.8138,171.5033,171.6004,5270.0
2023-11-02 13:00:00,176.94,177.0,176.37,176.45,11950.0,171.6877,171.7459,171.1346,171.2122,11950.0
2023-11-02 13:30:00,176.46,176.74,176.28,176.4,19561.0,171.2219,171.4936,171.0473,171.1637,19561.0
2023-11-02 14:00:00,176.53,176.53,175.92,176.03,10298.0,171.2899,171.2899,170.698,170.8047,10298.0
2023-11-02 14:30:00,176.06,176.29,175.95,176.22,17769.0,170.8338,171.057,170.7271,170.9891,17769.0
2023-11-02 15:00:00,176.36,176.53,175.94,175.94,19346.0,171.1249,171.2899,170.7174,170.7174,19346.0
2023-11-02 15:30:00,175.94,176.66,175.87,176.28,79851.0,170.7174,171.416,170.6495,171.0473,79851.0
2023-11-03 09:30:00,178.49,179.58,177.89,179.03,11161.0,173.1917,174.2493,172.6095,173.7157,11161.0
2023-11-03 10:00:00,179.03,179.09,178.34,178.55,20529.0,173.7157,173.7739,173.0461,173.2499,20529.0
2023-11-03 10:30:00,178.52,179.37,178.52,179.09,27612.0,173.2208,174.0456,173.2208,173.7739,27612.0
2023-11-03 11:00:00,179.09,179.66,178.87,179.66,9866.0,173.7739,174.327,173.5604,174.327,9866.0
2023-11-03 11:30:00,179.73,180.11,179.71,180.0,6036.0,174.3949,174.7636,174.3755,174.6569,6036.0
2023-11-03 12:00:00,180.44,180.5,179.93,180.48,8177.0,175.0838,175.142,174.5889,175.1226,8177.0
2023-11-03 12:30:00,180.59,181.04,180.47,180.87,23204.0,175.2293,175.666,175.1129,175.501,23204.0
2023-11-03 13:00:00,180.88,180.97,180.2,180.21,8703.0,175.5107,175.5981,174.8509,174.8606,8703.0
2023-11-03 13:30:00,180.32,180.9,180.31,180.49,10378.0,174.9674,175.5301,174.9577,175.1323,10378.0
2023-11-03 14:00:00,180.56,180.9,180.49,180.88,6011.0,175.2002,175.5301,175.1323,175.5107,6011.0
2023-11-03 14:30:00,180.94,181.22,180.81,181.14,21672.0,175.569,175.8406,175.4428,175.763,21672.0
2023-11-03 15:00:00,181.14,181.21,180.79,180.83,11988.0,175.763,175.8309,175.4234,175.4622,11988.0
2023-11-03 15:30:00,180.79,181.31,180.46,181.25,94031.0,175.4234,175.928,175.1032,175.8698,94031.0
2023-11-06 09:30:00,181.36,182.04,178.37,178.85,9744.0,175.9765,176.6363,173.0752,173.541,9744.0
2023-11-06 10:00:00,179.02,179.13,178.32,178.49,18394.0,173.706,173.8127,173.0267,173.1917,18394.0
2023-11-06 10:30:00,178.3,179.18,177.84,179.0,43720.0,173.0073,173.8612,172.561,173.6865,43720.0
2023-11-06 11:00:00,178.96,179.43,178.79,179.11,4662.0,173.6477,174.1038,173.4828,173.7933,4662.0
2023-11-06 11:30:00,179.1,179.1,178.41,178.69,17671.0,173.7836,173.7836,173.1141,173.3857,17671.0
2023-11-06 12:00:00,178.72,178.94,178.41,178.47,13447.0,173.4149,173.6283,173.1141,173.1723,13447.0
2023-11-06 12:30:00,178.47,178.58,178.26,178.45,13556.0,173.1723,173.279,172.9685,173.1529,13556.0
2023-11-06 13:00:00,178.38,178.66,178.35,178.59,7315.0,173.085,173.3566,173.0558,173.2887,7315.0
2023-11-06 13:30:00,178.52,179.06,178.49,178.79,6166.0,173.2208,173.7448,173.1917,173.4828,6166.0
2023-11-06 14:00:00,178.85,179.02,178.22,178.49,26598.0,173.541,173.706,172.9297,173.1917,26598.0
2023-11-06 14:30:00,178.6,179.05,178.57,178.95,7087.0,173.2984,173.7351,173.2693,173.638,7087.0
2023-11-06 15:00:00,178.85,178.91,178.47,178.62,6849.0,173.541,173.5992,173.1723,173.3178,6849.0
2023-11-06 15:30:00,178.51,179.18,178.47,179.02,41891.0,173.2111,173.8612,173.1723,173.706,41891.0
2023-11-07 09:30:00,178.67,179.05,177.92,178.23,4464.0,173.3663,173.7351,172.6386,172.9394,4464.0
2023-11-07 10:00:00,178.48,179.06,178.1,178.78,7412.0,173.182,173.7448,172.8133,173.4731,7412.0
2023-11-07 10:30:00,178.74,179.44,178.3,178.34,14840.0,173.4343,174.1135,173.0073,173.0461,14840.0
2023-11-07 11:00:00,178.3,178.36,177.96,178.19,2571.0,173.0073,173.0655,172.6774,172.9006,2571.0
2023-11-07 11:30:00,178.22,178.22,177.82,178.06,2775.0,172.9297,172.9297,172.5416,172.7745,2775.0
2023-11-07 12:00:00,177.97,178.16,177.8,177.82,4956.0,172.6871,172.8715,172.5222,172.5416,4956.0
2023-11-07 12:30:00,177.7,178.09,177.63,177.8,7139.0,172.4251,172.8036,172.3572,172.5222,7139.0
2023-11-07 13:00:00,177.83,177.92,177.6,177.6,3720.0,172.5513,172.6386,172.3281,172.3281,3720.0
2023-11-07 13:30:00,177.7,177.94,177.57,177.69,3235.0,172.4251,172.658,172.299,172.4154,3235.0
2023-11-07 14:00:00,177.77,177.81,177.57,177.75,3792.0,172.4931,172.5319,172.299,172.4737,3792.0
2023-11-07 14:30:00,177.73,177.78,177.3,177.38,11103.0,172.4542,172.5028,172.037,172.1146,11103.0
2023-11-07 15:00:00,177.43,177.45,176.98,177.16,9353.0,172.1632,172.1826,171.7265,171.9012,9353.0
2023-11-07 15:30:00,177.14,177.52,176.91,177.24,28735.0,171.8818,172.2505,171.6586,171.9788,28735.0
2023-11-08 09:30:00,177.63,178.73,177.23,177.86,5953.0,172.3572,173.4246,171.9691,172.5804,5953.0
2023-11-08 10:00:00,177.94,178.03,177.54,177.64,3966.0,172.658,172.7453,172.2699,172.3669,3966.0
2023-11-08 10:30:00,177.71,177.77,176.95,176.99,3525.0,172.4348,172.4931,171.6974,171.7362,3525.0
2023-11-08 11:00:00,177.09,177.25,177.0,177.16,3757.0,171.8332,171.9885,171.7459,171.9012,3757.0
2023-11-08 11:30:00,177.23,177.39,177.05,177.06,4282.0,171.9691,172.1243,171.7944,171.8041,4282.0
2023-11-08 12:00:00,177.07,177.08,176.75,176.99,5870.0,171.8138,171.8235,171.5033,171.7362,5870.0
2023-11-08 12:30:00,177.01,177.24,176.86,177.19,5930.0,171.7556,171.9788,171.6101,171.9303,5930.0
2023-11-08 13:00:00,177.18,177.92,177.18,177.91,7411.0,171.9206,172.6386,171.9206,172.6289,7411.0
2023-11-08 13:30:00,178.0,178.39,177.88,178.39,15281.0,172.7162,173.0947,172.5998,173.0947,15281.0
2023-11-08 14:00:00,178.18,178.71,178.18,178.48,8451.0,172.8909,173.4052,172.8909,173.182,8451.0
2023-11-08 14:30:00,178.44,178.59,177.83,178.09,15668.0,173.1432,173.2887,172.5513,172.8036,15668.0
2023-11-08 15:00:00,178.15,178.15,177.78,178.07,15429.0,172.8618,172.8618,172.5028,172.7842,15429.0
2023-11-08 15:30:00,178.02,178.67,177.87,178.62,51889.0,172.7356,173.3663,172.5901,173.3178,51889.0
2023-11-09 09:30:00,179.98,180.44,178.9,179.9,11777.0,174.6375,175.0838,173.5895,174.5598,11777.0
2023-11-09 10:00:00,179.62,179.9,178.21,178.86,10428.0,174.2881,174.5598,172.92,173.5507,10428.0
2023-11-09 10:30:00,178.85,179.25,178.64,179.06,9340.0,173.541,173.9291,173.3372,173.7448,9340.0
2023-11-09 11:00:00,179.06,179.44,178.91,179.44,8349.0,173.7448,174.1135,173.5992,174.1135,8349.0
2023-11-09 11:30:00,179.33,179.45,178.91,179.0,11234.0,174.0068,174.1232,173.5992,173.6865,11234.0
2023-11-09 12:00:00,178.88,179.43,178.72,178.83,8478.0,173.5701,174.1038,173.4149,173.5216,8478.0
2023-11-09 12:30:00,178.86,179.19,178.57,179.17,9697.0,173.5507,173.8709,173.2693,173.8515,9697.0
2023-11-09 13:00:00,179.08,179.18,177.88,178.79,27824.0,173.7642,173.8612,172.5998,173.4828,27824.0
2023-11-09 13:30:00,178.79,178.99,177.94,178.03,14911.0,173.4828,173.6768,172.658,172.7453,14911.0
2023-11-09 14:00:00,177.91,177.99,177.11,177.49,19602.0,172.6289,172.7065,171.8527,172.2214,19602.0
2023-11-09 14:30:00,177.82,178.21,177.81,178.02,7245.0,172.5416,172.92,172.5319,172.7356,7245.0
2023-11-09 15:00:00,177.99,178.29,177.99,178.06,7907.0,172.7065,172.9976,172.7065,172.7745,7907.0
2023-11-09 15:30:00,177.95,178.0,177.42,177.94,40637.0,172.6677,172.7162,172.1534,172.658,40637.0
2023-11-10 09:30:00,178.17,179.72,177.92,177.92,11132.0,172.8812,174.3852,172.6386,172.6386,11132.0
2023-11-10 10:00:00,177.6,177.97,176.77,176.92,9894.0,172.3281,172.6871,171.5227,171.6683,9894.0
2023-11-10 10:30:00,176.92,177.4,176.79,177.3,33256.0,171.6683,172.134,171.5421,172.037,33256.0
2023-11-10 11:00:00,177.45,178.06,177.33,177.81,6206.0,172.1826,172.7745,172.0661,172.5319,6206.0
2023-11-10 11:30:00,177.8,177.82,177.47,177.52,5578.0,172.5222,172.5416,172.202,172.2505,5578.0
2023-11-10 12:00:00,177.52,178.19,177.41,178.08,6193.0,172.2505,172.9006,172.1437,172.7939,6193.0
2023-11-10 12:30:00,178.06,178.6,178.06,178.56,7425.0,172.7745,173.2984,172.7745,173.2596,7425.0
2023-11-10 13:00:00,178.45,179.05,178.4,178.9,4622.0,173.1529,173.7351,173.1044,173.5895,4622.0
2023-11-10 13:30:00,179.02,179.17,178.91,179.13,5540.0,173.706,173.8515,173.5992,173.8127,5540.0
2023-11-10 14:00:00,179.2,179.62,179.06,179.37,6435.0,173.8806,174.2881,173.7448,174.0456,6435.0
2023-11-10 14:30:00,179.35,179.53,179.28,179.37,7533.0,174.0262,174.2008,173.9582,174.0456,7533.0
2023-11-10 15:00:00,179.39,179.79,179.29,179.79,7892.0,174.065,174.4531,173.9679,174.4531,7892.0
2023-11-10 15:30:00,179.66,180.15,179.57,180.09,32653.0,174.327,174.8024,174.2396,174.7442,32653.0
2023-11-13 09:30:00,179.45,180.05,178.29,179.92,9367.0,174.1232,174.7054,172.9976,174.5792,9367.0
2023-11-13 10:00:00,179.86,179.86,179.06,179.59,8340.0,174.521,174.521,173.7448,174.259,8340.0
2023-11-13 10:30:00,179.59,179.72,179.06,179.71,9722.0,174.259,174.3852,173.7448,174.3755,9722.0
2023-11-13 11:00:00,179.84,180.31,179.23,180.29,9317.0,174.5016,174.9577,173.9097,174.9383,9317.0
2023-11-13 11:30:00,180.25,181.21,180.15,180.98,27492.0,174.8994,175.8309,174.8024,175.6078,27492.0
2023-11-13 12:00:00,180.98,181.11,180.52,181.0,13595.0,175.6078,175.7339,175.1614,175.6272,13595.0
2023-11-13 12:30:00,180.78,180.89,180.47,180.57,5239.0,175.4137,175.5204,175.1129,175.2099,5239.0
2023-11-13 13:00:00,180.59,180.67,179.98,180.06,10956.0,175.2293,175.307,174.6375,174.7151,10956.0
2023-11-13 13:30:00,180.15,180.18,179.69,179.77,13161.0,174.8024,174.8315,174.3561,174.4337,13161.0
2023-11-13 14:00:00,179.78,179.89,179.16,179.22,15766.0,174.4434,174.5501,173.8418,173.9,15766.0
2023-11-13 14:30:00,179.21,179.56,179.21,179.28,10657.0,173.8903,174.2299,173.8903,173.9582,10657.0
2023-11-13 15:00:00,179.25,179.69,179.08,179.62,7860.0,173.9291,174.3561,173.7642,174.2881,7860.0
2023-11-13 15:30:00,179.55,179.73,179.35,179.66,28955.0,174.2202,174.3949,174.0262,174.327,28955.0
2023-11-14 09:30:00,182.8,184.72,182.67,184.55,9551.0,177.3737,179.2368,177.2476,179.0718,9551.0
2023-11-14 10:00:00,184.61,185.65,184.18,185.65,4906.0,179.13,180.1391,178.7128,180.1391,4906.0
2023-11-14 10:30:00,185.5,186.71,185.5,186.63,6647.0,179.9936,181.1677,179.9936,181.0901,6647.0
2023-11-14 11:00:00,186.86,187.4,186.8,187.1,7282.0,181.3132,181.8372,181.255,181.5461,7282.0
2023-11-14 11:30:00,187.13,187.29,186.34,186.34,5425.0,181.5752,181.7305,180.8087,180.8087,5425.0
2023-11-14 12:00:00,186.25,186.34,185.68,185.85,2440.0,180.7213,180.8087,180.1683,180.3332,2440.0
2023-11-14 12:30:00,185.92,186.39,185.91,186.16,4295.0,180.4011,180.8572,180.3914,180.634,4295.0
2023-11-14 13:00:00,186.15,186.53,186.14,186.39,4194.0,180.6243,180.993,180.6146,180.8572,4194.0
2023-11-14 13:30:00,186.51,187.1,186.45,186.88,8822.0,180.9736,181.5461,180.9154,181.3326,8822.0
2023-11-14 14:00:00,186.87,186.93,186.7,186.93,5448.0,181.3229,181.3812,181.158,181.3812,5448.0
2023-11-14 14:30:00,186.95,187.19,186.64,187.06,11591.0,181.4006,181.6334,181.0998,181.5073,11591.0
2023-11-14 15:00:00,187.08,187.42,186.96,187.37,13492.0,181.5267,181.8566,181.4103,181.8081,13492.0
2023-11-14 15:30:00,187.3,188.0,187.11,187.97,61101.0,181.7402,182.4194,181.5558,182.3903,61101.0
2023-11-15 09:30:00,188.59,190.67,188.26,190.28,9840.0,182.9919,185.0101,182.6717,184.6317,9840.0
2023-11-15 10:00:00,190.18,190.96,190.17,190.66,7380.0,184.5347,185.2915,184.525,185.0004,7380.0
2023-11-15 10:30:00,190.66,191.91,190.66,191.87,18466.0,185.0004,186.2133,185.0004,186.1745,18466.0
2023-11-15 11:00:00,192.0,192.05,190.05,190.06,15612.0,186.3007,186.3492,184.4085,184.4182,15612.0
2023-11-15 11:30:00,190.08,190.16,189.33,189.9,10215.0,184.4376,184.5153,183.7099,184.263,10215.0
2023-11-15 12:00:00,189.88,190.12,189.81,189.9,12505.0,184.2436,184.4765,184.1757,184.263,12505.0
2023-11-15 12:30:00,189.9,190.13,189.81,189.89,8089.0,184.263,184.4862,184.1757,184.2533,8089.0
2023-11-15 13:00:00,189.89,190.03,189.1,189.25,11015.0,184.2533,184.3891,183.4867,183.6323,11015.0
2023-11-15 13:30:00,189.16,189.46,189.11,189.3,8897.0,183.545,183.8361,183.4964,183.6808,8897.0
2023-11-15 14:00:00,189.47,189.61,188.95,189.61,7674.0,183.8458,183.9816,183.3412,183.9816,7674.0
2023-11-15 14:30:00,189.41,189.74,189.31,189.44,10901.0,183.7875,184.1077,183.6905,183.8166,10901.0
2023-11-15 15:00:00,189.36,189.69,189.19,189.69,10652.0,183.739,184.0592,183.5741,184.0592,10652.0
2023-11-15 15:30:00,189.68,189.9,188.57,188.98,52930.0,184.0495,184.263,182.9725,183.3703,52930.0
2023-11-16 09:30:00,188.73,189.63,188.61,188.66,9824.0,183.1277,184.001,183.0113,183.0598,9824.0
2023-11-16 10:00:00,188.31,188.52,187.89,188.14,8725.0,182.7202,182.924,182.3127,182.5552,8725.0
2023-11-16 10:30:00,188.3,188.75,188.03,188.34,4885.0,182.7105,183.1471,182.4485,182.7493,4885.0
2023-11-16 11:00:00,188.26,188.58,187.55,187.85,7721.0,182.6717,182.9822,181.9827,182.2738,7721.0
2023-11-16 11:30:00,187.84,188.23,187.63,187.71,9408.0,182.2641,182.6426,182.0604,182.138,9408.0
2023-11-16 12:00:00,187.71,188.0,187.46,187.65,3858.0,182.138,182.4194,181.8954,182.0798,3858.0
2023-11-16 12:30:00,187.68,188.08,187.57,187.99,5128.0,182.1089,182.497,182.0022,182.4097,5128.0
2023-11-16 13:00:00,188.0,188.23,187.76,188.08,4884.0,182.4194,182.6426,182.1865,182.497,4884.0
2023-11-16 13:30:00,188.08,188.08,187.59,187.79,8322.0,182.497,182.497,182.0216,182.2156,8322.0
2023-11-16 14:00:00,187.99,188.18,187.92,188.06,6845.0,182.4097,182.594,182.3418,182.4776,6845.0
2023-11-16 14:30:00,188.06,188.51,188.05,188.12,9503.0,182.4776,182.9143,182.4679,182.5358,9503.0
2023-11-16 15:00:00,188.25,188.51,188.02,188.34,9837.0,182.662,182.9143,182.4388,182.7493,9837.0
2023-11-16 15:30:00,188.28,189.17,188.15,189.17,62385.0,182.6911,183.5547,182.5649,183.5547,62385.0
2023-11-17 09:30:00,190.63,190.63,189.51,190.04,26527.0,184.9713,184.9713,183.8846,184.3988,26527.0
2023-11-17 10:00:00,189.6,190.25,189.6,189.66,5309.0,183.9719,184.6026,183.9719,184.0301,5309.0
2023-11-17 10:30:00,189.7,190.28,189.17,189.84,19471.0,184.0689,184.6317,183.5547,184.2048,19471.0
2023-11-17 11:00:00,189.8,190.49,189.74,189.78,12277.0,184.166,184.8355,184.1077,184.1466,12277.0
2023-11-17 11:30:00,189.72,190.15,189.51,190.15,11003.0,184.0883,184.5056,183.8846,184.5056,11003.0
2023-11-17 12:00:00,190.07,190.27,189.99,190.04,7876.0,184.4279,184.622,184.3503,184.3988,7876.0
2023-11-17 12:30:00,190.0,190.18,189.88,189.88,7635.0,184.36,184.5347,184.2436,184.2436,7635.0
2023-11-17 13:00:00,189.94,190.09,189.9,190.03,2094.0,184.3018,184.4474,184.263,184.3891,2094.0
2023-11-17 13:30:00,190.1,190.41,189.86,190.39,10066.0,184.4571,184.7579,184.2242,184.7384,10066.0
2023-11-17 14:00:00,190.36,190.63,190.27,190.27,8266.0,184.7093,184.9713,184.622,184.622,8266.0
2023-11-17 14:30:00,190.31,190.83,190.27,190.45,8319.0,184.6608,185.1654,184.622,184.7967,8319.0
2023-11-17 15:00:00,190.45,190.65,190.19,190.2,6812.0,184.7967,184.9907,184.5444,184.5541,6812.0
2023-11-17 15:30:00,190.21,190.21,189.54,189.96,27382.0,184.5638,184.5638,183.9137,184.3212,27382.0
2023-11-20 09:30:00,189.59,189.59,186.66,188.2,5534.0,183.9622,183.9622,181.1192,182.6135,5534.0
2023-11-20 10:00:00,188.15,188.79,187.57,188.59,5726.0,182.5649,183.1859,182.0022,182.9919,5726.0
2023-11-20 10:30:00,188.82,188.88,188.22,188.23,3784.0,183.215,183.2733,182.6329,182.6426,3784.0
2023-11-20 11:00:00,188.24,188.57,188.22,188.53,2965.0,182.6523,182.9725,182.6329,182.9337,2965.0
2023-11-20 11:30:00,188.6,189.0,188.58,188.58,7845.0,183.0016,183.3897,182.9822,182.9822,7845.0
2023-11-20 12:00:00,188.56,188.73,188.24,188.57,9219.0,182.9628,183.1277,182.6523,182.9725,9219.0
2023-11-20 12:30:00,188.67,188.88,188.49,188.6,8806.0,183.0695,183.2733,182.8948,183.0016,8806.0
2023-11-20 13:00:00,188.61,189.14,188.5,188.97,5263.0,183.0113,183.5256,182.9045,183.3606,5263.0
2023-11-20 13:30:00,189.05,189.37,189.04,189.28,2872.0,183.4382,183.7487,183.4285,183.6614,2872.0
2023-11-20 14:00:00,189.28,189.63,188.95,189.28,5780.0,183.6614,184.001,183.3412,183.6614,5780.0
2023-11-20 14:30:00,189.28,189.45,189.19,189.36,4024.0,183.6614,183.8263,183.5741,183.739,4024.0
2023-11-20 15:00:00,189.38,189.87,189.33,189.84,5897.0,183.7584,184.2339,183.7099,184.2048,5897.0
2023-11-20 15:30:00,189.82,189.83,189.02,189.64,43015.0,184.1854,184.1951,183.4091,184.0107,43015.0
2023-11-21 09:30:00,189.78,189.78,188.43,188.86,6515.0,184.1466,184.1466,182.8366,183.2539,6515.0
2023-11-21 10:00:00,189.0,189.21,188.42,188.43,9052.0,183.3897,183.5935,182.8269,182.8366,9052.0
2023-11-21 10:30:00,188.27,189.45,188.23,189.04,16632.0,182.6814,183.8263,182.6426,183.4285,16632.0
2023-11-21 11:00:00,189.11,189.88,189.11,189.72,7510.0,183.4964,184.2436,183.4964,184.0883,7510.0
2023-11-21 11:30:00,189.78,190.29,189.59,189.59,11732.0,184.1466,184.6414,183.9622,183.9622,11732.0
2023-11-21 12:00:00,189.58,189.82,189.21,189.54,5759.0,183.9525,184.1854,183.5935,183.9137,5759.0
2023-11-21 12:30:00,189.85,190.57,189.7,190.39,9347.0,184.2145,184.9131,184.0689,184.7384,9347.0
2023-11-21 13:00:00,190.46,190.46,189.58,189.58,7022.0,184.8064,184.8064,183.9525,183.9525,7022.0
2023-11-21 13:30:00,189.83,190.25,189.74,189.92,9176.0,184.1951,184.6026,184.1077,184.2824,9176.0
2023-11-21 14:00:00,189.85,189.97,189.52,189.61,3997.0,184.2145,184.3309,183.8943,183.9816,3997.0
2023-11-21 14:30:00,189.79,189.81,189.36,189.61,5473.0,184.1563,184.1757,183.739,183.9816,5473.0
2023-11-21 15:00:00,189.61,189.76,189.27,189.48,9256.0,183.9816,184.1271,183.6517,183.8555,9256.0
2023-11-21 15:30:00,189.41,189.67,189.05,189.47,31129.0,183.7875,184.0398,183.4382,183.8458,31129.0
2023-11-22 09:30:00,190.07,190.32,189.1,189.5,9589.0,184.4279,184.6705,183.4867,183.8749,9589.0
2023-11-22 10:00:00,189.27,189.84,189.19,189.69,3783.0,183.6517,184.2048,183.5741,184.0592,3783.0
2023-11-22 10:30:00,189.99,190.09,189.79,189.89,1924.0,184.3503,184.4474,184.1563,184.2533,1924.0
2023-11-22 11:00:00,189.97,190.01,189.44,189.62,5028.0,184.3309,184.3697,183.8166,183.9913,5028.0
2023-11-22 11:30:00,189.62,190.13,189.42,190.08,2824.0,183.9913,184.4862,183.7972,184.4376,2824.0
2023-11-22 12:00:00,190.08,190.08,189.32,189.44,4790.0,184.4376,184.4376,183.7002,183.8166,4790.0
2023-11-22 12:30:00,189.39,189.39,189.0,189.33,1824.0,183.7681,183.7681,183.3897,183.7099,1824.0
2023-11-22 13:00:00,189.33,189.35,188.98,189.17,3490.0,183.7099,183.7293,183.3703,183.5547,3490.0
2023-11-22 13:30:00,189.14,189.21,189.08,189.08,2141.0,183.5256,183.5935,183.4673,183.4673,2141.0
2023-11-22 14:00:00,189.06,189.06,188.78,188.93,1367.0,183.4479,183.4479,183.1762,183.3218,1367.0
2023-11-22 14:30:00,188.95,189.14,188.59,188.75,4756.0,183.3412,183.5256,182.9919,183.1471,4756.0
2023-11-22 15:00:00,188.85,189.33,188.71,189.28,4661.0,183.2442,183.7099,183.1083,183.6614,4661.0
2023-11-22 15:30:00,189.25,189.81,189.25,189.72,26157.0,183.6323,184.1757,183.6323,184.0883,26157.0
2023-11-24 09:30:00,190.4,190.4,189.13,190.17,6088.0,184.7481,184.7481,183.5158,184.525,6088.0
2023-11-24 10:00:00,189.61,189.92,189.2,189.67,6170.0,183.9816,184.2824,183.5838,184.0398,6170.0
2023-11-24 10:30:00,189.57,189.74,188.82,189.24,4708.0,183.9428,184.1077,183.215,183.6226,4708.0
2023-11-24 11:00:00,189.25,189.5,188.99,189.08,4461.0,183.6323,183.8749,183.38,183.4673,4461.0
2023-11-24 11:30:00,189.13,189.54,189.12,189.24,4316.0,183.5158,183.9137,183.5061,183.6226,4316.0
2023-11-24 12:00:00,189.28,189.44,189.05,189.06,3913.0,183.6614,183.8166,183.4382,183.4479,3913.0
2023-11-24 12:30:00,189.12,189.77,189.03,189.66,11930.0,183.5061,184.1368,183.4188,184.0301,11930.0
2023-11-27 09:30:00,188.66,188.82,188.0,188.23,5020.0,183.0598,183.215,182.4194,182.6426,5020.0
2023-11-27 10:00:00,188.02,188.92,187.93,188.82,7842.0,182.4388,183.3121,182.3515,183.215,7842.0
2023-11-27 10:30:00,188.73,189.07,188.61,188.95,3403.0,183.1277,183.4576,183.0113,183.3412,3403.0
2023-11-27 11:00:00,188.98,189.45,188.7,189.44,9301.0,183.3703,183.8263,183.0986,183.8166,9301.0
2023-11-27 11:30:00,189.38,190.58,189.12,190.35,7672.0,183.7584,184.9228,183.5061,184.6996,7672.0
2023-11-27 12:00:00,190.41,190.62,189.91,190.06,9806.0,184.7579,184.9616,184.2727,184.4182,9806.0
2023-11-27 12:30:00,190.12,190.24,189.82,189.82,5359.0,184.4765,184.5929,184.1854,184.1854,5359.0
2023-11-27 13:00:00,190.06,190.33,189.9,190.1,4263.0,184.4182,184.6802,184.263,184.4571,4263.0
2023-11-27 13:30:00,190.21,190.27,189.97,190.12,3564.0,184.5638,184.622,184.3309,184.4765,3564.0
2023-11-27 14:00:00,190.22,190.35,190.01,190.29,3435.0,184.5735,184.6996,184.3697,184.6414,3435.0
2023-11-27 14:30:00,190.18,190.28,189.9,190.21,5039.0,184.5347,184.6317,184.263,184.5638,5039.0
2023-11-27 15:00:00,190.09,190.38,190.04,190.35,10974.0,184.4474,184.7287,184.3988,184.6996,10974.0
2023-11-27 15:30:00,190.38,190.48,190.04,190.23,58171.0,184.7287,184.8258,184.3988,184.5832,58171.0
2023-11-28 09:30:00,190.56,190.56,188.92,189.76,6933.0,184.9034,184.9034,183.3121,184.1271,6933.0
2023-11-28 10:00:00,189.8,190.02,189.33,189.82,6944.0,184.166,184.3794,183.7099,184.1854,6944.0
2023-11-28 10:30:00,189.87,190.55,189.75,190.08,11013.0,184.2339,184.8937,184.1174,184.4376,11013.0
2023-11-28 11:00:00,190.11,190.4,189.81,189.88,6695.0,184.4668,184.7481,184.1757,184.2436,6695.0
2023-11-28 11:30:00,190.11,190.4,190.11,190.36,1393.0,184.4668,184.7481,184.4668,184.7093,1393.0
2023-11-28 12:00:00,190.46,190.46,189.68,189.71,3228.0,184.8064,184.8064,184.0495,184.0786,3228.0
2023-11-28 12:30:00,189.67,189.9,189.37,189.49,4985.0,184.0398,184.263,183.7487,183.8652,4985.0
2023-11-28 13:00:00,189.35,189.51,189.12,189.4,3731.0,183.7293,183.8846,183.5061,183.7778,3731.0
2023-11-28 13:30:00,189.44,189.67,189.12,189.27,2446.0,183.8166,184.0398,183.5061,183.6517,2446.0
2023-11-28 14:00:00,189.35,189.51,189.07,189.29,6409.0,183.7293,183.8846,183.4576,183.6711,6409.0
2023-11-28 14:30:00,189.32,190.01,189.29,189.94,4017.0,183.7002,184.3697,183.6711,184.3018,4017.0
2023-11-28 15:00:00,190.11,190.57,190.11,190.33,8078.0,184.4668,184.9131,184.4668,184.6802,8078.0
2023-11-28 15:30:00,190.28,190.53,189.54,189.7,37108.0,184.6317,184.8743,183.9137,184.0689,37108.0
2023-11-29 09:30:00,190.53,191.64,190.53,191.28,15475.0,184.8743,185.9513,184.8743,185.602,15475.0
2023-11-29 10:00:00,191.25,191.81,190.85,191.38,12106.0,185.5729,186.1163,185.1848,185.6991,12106.0
2023-11-29 10:30:00,191.09,191.2,190.81,191.16,6700.0,185.4177,185.5244,185.146,185.4856,6700.0
2023-11-29 11:00:00,191.21,191.53,190.81,191.53,2864.0,185.5341,185.8446,185.146,185.8446,2864.0
2023-11-29 11:30:00,191.17,191.78,191.0,191.75,3901.0,185.4953,186.0872,185.3303,186.0581,3901.0
2023-11-29 12:00:00,191.76,192.11,191.75,191.91,4427.0,186.0678,186.4074,186.0581,186.2133,4427.0
2023-11-29 12:30:00,191.97,192.09,191.62,191.68,6126.0,186.2715,186.388,185.9319,185.9902,6126.0
2023-11-29 13:00:00,191.66,192.02,191.66,191.84,5218.0,185.9707,186.3201,185.9707,186.1454,5218.0
2023-11-29 13:30:00,191.84,192.01,191.71,191.94,5508.0,186.1454,186.3104,186.0193,186.2424,5508.0
2023-11-29 14:00:00,191.93,192.38,191.92,192.06,8493.0,186.2327,186.6694,186.223,186.3589,8493.0
2023-11-29 14:30:00,192.09,192.13,191.63,191.63,8329.0,186.388,186.4268,185.9416,185.9416,8329.0
2023-11-29 15:00:00,191.75,192.01,191.6,191.6,9929.0,186.0581,186.3104,185.9125,185.9125,9929.0
2023-11-29 15:30:00,191.6,192.39,191.49,192.36,47044.0,185.9125,186.6791,185.8058,186.65,47044.0
2023-11-30 09:30:00,192.77,192.81,190.29,192.54,10121.0,187.0478,187.0866,184.6414,186.8246,10121.0
2023-11-30 10:00:00,192.82,193.25,192.49,192.87,6560.0,187.0963,187.5135,186.7761,187.1448,6560.0
2023-11-30 10:30:00,192.87,193.29,192.7,193.29,11807.0,187.1448,187.5524,186.9799,187.5524,11807.0
2023-11-30 11:00:00,193.45,193.73,192.65,193.19,6421.0,187.7076,187.9793,186.9314,187.4553,6421.0
2023-11-30 11:30:00,193.36,193.52,192.62,192.76,13540.0,187.6203,187.7755,186.9022,187.0381,13540.0
2023-11-30 12:00:00,193.02,193.33,192.76,192.94,7673.0,187.2904,187.5912,187.0381,187.2128,7673.0
2023-11-30 12:30:00,192.99,193.58,192.82,193.58,4385.0,187.2613,187.8338,187.0963,187.8338,4385.0
2023-11-30 13:00:00,193.41,193.58,193.0,193.45,4966.0,187.6688,187.8338,187.271,187.7076,4966.0
2023-11-30 13:30:00,193.34,193.57,193.04,193.25,5222.0,187.6009,187.824,187.3098,187.5135,5222.0
2023-11-30 14:00:00,193.31,193.86,193.31,193.57,15400.0,187.5718,188.1054,187.5718,187.824,15400.0
2023-11-30 14:30:00,193.56,194.05,193.56,194.0,10519.0,187.8143,188.2898,187.8143,188.2413,10519.0
2023-11-30 15:00:00,193.92,193.92,193.4,193.52,14334.0,188.1637,188.1637,187.6591,187.7755,14334.0
2023-11-30 15:30:00,193.57,194.67,192.89,194.45,184366.0,187.824,188.8914,187.1642,188.6779,184366.0
2023-12-01 09:30:00,194.25,195.4,193.82,194.61,13272.0,188.4839,189.5997,188.0666,188.8332,13272.0
2023-12-01 10:00:00,195.03,196.14,194.71,195.51,14970.0,189.2407,190.3178,188.9302,189.7065,14970.0
2023-12-01 10:30:00,195.36,195.48,194.76,194.76,8091.0,189.5609,189.6774,188.9787,188.9787,8091.0
2023-12-01 11:00:00,194.66,195.21,193.7,195.14,12336.0,188.8817,189.4154,187.9502,189.3474,12336.0
2023-12-01 11:30:00,195.15,196.57,194.9,195.82,7774.0,189.3571,190.735,189.1146,190.0073,7774.0
2023-12-01 12:00:00,195.91,196.56,195.79,196.02,6960.0,190.0946,190.7253,189.9782,190.2013,6960.0
2023-12-01 12:30:00,195.87,196.23,195.7,196.03,3610.0,190.0558,190.4051,189.8908,190.211,3610.0
2023-12-01 13:00:00,196.07,196.25,195.87,195.92,7221.0,190.2498,190.4245,190.0558,190.1043,7221.0
2023-12-01 13:30:00,195.85,195.85,195.4,195.45,4743.0,190.0364,190.0364,189.5997,189.6482,4743.0
2023-12-01 14:00:00,195.37,195.64,195.37,195.62,4730.0,189.5706,189.8326,189.5706,189.8132,4730.0
2023-12-01 14:30:00,195.64,195.89,195.43,195.74,7013.0,189.8326,190.0752,189.6288,189.9296,7013.0
2023-12-01 15:00:00,195.72,195.86,195.31,195.75,6788.0,189.9102,190.0461,189.5124,189.9393,6788.0
2023-12-01 15:30:00,195.73,195.83,194.93,195.19,52912.0,189.9199,190.017,189.1437,189.396,52912.0
2023-12-04 09:30:00,194.05,196.52,194.05,195.78,5169.0,188.2898,190.6865,188.2898,189.9684,5169.0
2023-12-04 10:00:00,196.05,196.8,195.77,196.58,13917.0,190.2304,190.9582,189.9587,190.7447,13917.0
2023-12-04 10:30:00,196.56,197.47,196.12,196.79,17934.0,190.7253,191.6083,190.2984,190.9485,17934.0
2023-12-04 11:00:00,196.71,196.85,196.26,196.54,10819.0,190.8708,191.0067,190.4342,190.7059,10819.0
2023-12-04 11:30:00,196.24,196.63,195.69,196.48,11061.0,190.4148,190.7932,189.8811,190.6477,11061.0
2023-12-04 12:00:00,196.32,196.67,196.15,196.35,31234.0,190.4924,190.832,190.3275,190.5215,31234.0
2023-12-04 12:30:00,196.32,196.5,196.1,196.45,10872.0,190.4924,190.6671,190.2789,190.6186,10872.0
2023-12-04 13:00:00,196.33,196.49,196.11,196.11,4131.0,190.5021,190.6574,190.2887,190.2887,4131.0
2023-12-04 13:30:00,196.09,196.58,196.02,196.55,2765.0,190.2692,190.7447,190.2013,190.7156,2765.0
2023-12-04 14:00:00,196.63,196.63,196.19,196.25,6049.0,190.7932,190.7932,190.3663,190.4245,6049.0
2023-12-04 14:30:00,196.33,196.58,196.16,196.24,8225.0,190.5021,190.7447,190.3372,190.4148,8225.0
2023-12-04 15:00:00,196.37,196.59,196.14,196.14,7887.0,190.5409,190.7544,190.3178,190.3178,7887.0
2023-12-04 15:30:00,196.17,196.17,195.48,195.49,58245.0,190.3469,190.3469,189.6774,189.6871,58245.0
2023-12-05 09:30:00,193.6,193.6,190.97,190.97,9306.0,188.6407,188.6407,186.0781,186.0781,9306.0
2023-12-05 10:00:00,191.52,192.05,191.06,191.12,10983.0,186.614,187.1304,186.1658,186.2242,10983.0
2023-12-05 10:30:00,191.17,192.22,190.94,192.22,42744.0,186.2729,187.2961,186.0488,187.2961,42744.0
2023-12-05 11:00:00,192.11,192.78,191.8,192.71,6390.0,187.1889,187.8417,186.8868,187.7735,6390.0
2023-12-05 11:30:00,192.87,193.02,192.45,192.55,12342.0,187.9294,188.0756,187.5202,187.6176,12342.0
2023-12-05 12:00:00,192.63,192.83,192.3,192.3,4554.0,187.6955,187.8904,187.374,187.374,4554.0
2023-12-05 12:30:00,192.38,192.46,191.84,192.43,7826.0,187.452,187.5299,186.9258,187.5007,7826.0
2023-12-05 13:00:00,192.43,193.15,192.23,192.96,13105.0,187.5007,188.2022,187.3058,188.0171,13105.0
2023-12-05 13:30:00,192.87,193.0,192.54,192.87,3811.0,187.9294,188.0561,187.6079,187.9294,3811.0
2023-12-05 14:00:00,192.8,193.15,192.77,192.93,7699.0,187.8612,188.2022,187.832,187.9879,7699.0
2023-12-05 14:30:00,192.92,193.52,192.91,193.43,7504.0,187.9781,188.5628,187.9684,188.4751,7504.0
2023-12-05 15:00:00,193.47,193.47,193.08,193.28,11924.0,188.514,188.514,188.134,188.3289,11924.0
2023-12-05 15:30:00,193.24,193.69,193.12,193.21,77588.0,188.2899,188.7284,188.173,188.2607,77588.0
2023-12-06 09:30:00,194.38,195.3,193.76,194.46,22721.0,189.4007,190.2972,188.7966,189.4787,22721.0
2023-12-06 10:00:00,195.39,195.39,193.86,194.48,5072.0,190.3848,190.3848,188.894,189.4982,5072.0
2023-12-06 10:30:00,194.56,194.85,193.84,194.07,8388.0,189.5761,189.8587,188.8746,189.0987,8388.0
2023-12-06 11:00:00,194.25,194.25,193.45,193.58,3398.0,189.2741,189.2741,188.4945,188.6212,3398.0
2023-12-06 11:30:00,193.57,193.83,193.23,193.43,12087.0,188.6115,188.8648,188.2802,188.4751,12087.0
2023-12-06 12:00:00,193.6,193.63,193.35,193.47,5115.0,188.6407,188.6699,188.3971,188.514,5115.0
2023-12-06 12:30:00,193.46,193.61,193.32,193.49,9665.0,188.5043,188.6504,188.3679,188.5335,9665.0
2023-12-06 13:00:00,193.61,194.1,193.45,194.1,4110.0,188.6504,189.1279,188.4945,189.1279,4110.0
2023-12-06 13:30:00,194.2,194.27,193.88,193.89,8630.0,189.2253,189.2935,188.9135,188.9233,8630.0
2023-12-06 14:00:00,193.89,194.41,193.83,193.97,39813.0,188.9233,189.43,188.8648,189.0012,39813.0
2023-12-06 14:30:00,193.95,194.14,193.92,194.0,8894.0,188.9817,189.1669,188.9525,189.0305,8894.0
2023-12-06 15:00:00,193.98,194.18,193.52,193.54,40173.0,189.011,189.2058,188.5628,188.5822,40173.0
2023-12-06 15:30:00,193.61,193.64,192.93,193.22,57538.0,188.6504,188.6797,187.9879,188.2704,57538.0
2023-12-07 09:30:00,193.31,193.68,192.62,193.6,5717.0,188.3581,188.7187,187.6858,188.6407,5717.0
2023-12-07 10:00:00,193.77,194.02,193.25,193.78,4372.0,188.8063,189.0499,188.2997,188.8161,4372.0
2023-12-07 10:30:00,193.82,193.89,192.99,193.18,5729.0,188.8551,188.9233,188.0463,188.2315,5729.0
2023-12-07 11:00:00,193.27,193.52,192.72,193.03,5068.0,188.3192,188.5628,187.7832,188.0853,5068.0
2023-12-07 11:30:00,192.96,193.09,192.78,193.01,2043.0,188.0171,188.1438,187.8417,188.0658,2043.0
2023-12-07 12:00:00,193.01,193.01,192.76,192.93,2530.0,188.0658,188.0658,187.8222,187.9879,2530.0
2023-12-07 12:30:00,192.97,193.32,192.83,192.83,5404.0,188.0268,188.3679,187.8904,187.8904,5404.0
2023-12-07 13:00:00,192.98,193.12,192.79,192.79,2594.0,188.0366,188.173,187.8515,187.8515,2594.0
2023-12-07 13:30:00,193.01,193.01,192.74,192.81,3223.0,188.0658,188.0658,187.8027,187.8709,3223.0
2023-12-07 14:00:00,192.73,192.96,192.59,192.96,3376.0,187.793,188.0171,187.6566,188.0171,3376.0
2023-12-07 14:30:00,192.96,193.08,192.75,192.75,3501.0,188.0171,188.134,187.8125,187.8125,3501.0
2023-12-07 15:00:00,192.71,192.86,192.63,192.86,5845.0,187.7735,187.9197,187.6955,187.9197,5845.0
2023-12-07 15:30:00,192.85,194.08,192.55,194.0,72107.0,187.9099,189.1084,187.6176,189.0305,72107.0
2023-12-08 09:30:00,193.78,194.63,193.49,194.16,4995.0,188.8161,189.6443,188.5335,189.1864,4995.0
2023-12-08 10:00:00,194.63,194.89,194.01,194.02,4721.0,189.6443,189.8977,189.0402,189.0499,4721.0
2023-12-08 10:30:00,194.02,194.3,193.66,193.98,4822.0,189.0499,189.3228,188.6992,189.011,4822.0
2023-12-08 11:00:00,193.93,193.93,192.25,192.69,10037.0,188.9622,188.9622,187.3253,187.754,10037.0
2023-12-08 11:30:00,192.86,192.98,192.19,192.51,8112.0,187.9197,188.0366,187.2668,187.5786,8112.0
2023-12-08 12:00:00,192.53,192.68,192.23,192.56,5625.0,187.5981,187.7443,187.3058,187.6273,5625.0
2023-12-08 12:30:00,192.56,192.97,192.39,192.87,6723.0,187.6273,188.0268,187.4617,187.9294,6723.0
2023-12-08 13:00:00,192.71,192.82,192.55,192.6,2229.0,187.7735,187.8807,187.6176,187.6663,2229.0
2023-12-08 13:30:00,192.61,192.72,192.5,192.5,3906.0,187.6761,187.7832,187.5689,187.5689,3906.0
2023-12-08 14:00:00,192.51,192.84,192.32,192.43,10445.0,187.5786,187.9002,187.3935,187.5007,10445.0
2023-12-08 14:30:00,192.43,192.47,191.99,192.34,6832.0,187.5007,187.5396,187.0719,187.413,6832.0
2023-12-08 15:00:00,192.29,192.56,191.83,191.83,12061.0,187.3643,187.6273,186.916,186.916,12061.0
2023-12-08 15:30:00,191.83,192.1,191.44,191.72,27457.0,186.916,187.1791,186.536,186.8089,27457.0
2023-12-11 09:30:00,191.73,192.7,190.57,191.81,4447.0,186.8186,187.7638,185.6883,186.8966,4447.0
2023-12-11 10:00:00,191.78,191.97,191.44,191.59,5761.0,186.8673,187.0525,186.536,186.6822,5761.0
2023-12-11 10:30:00,191.62,192.78,191.61,192.35,7028.0,186.7114,187.8417,186.7017,187.4227,7028.0
2023-12-11 11:00:00,192.24,192.52,191.88,192.07,4545.0,187.3155,187.5884,186.9648,187.1499,4545.0
2023-12-11 11:30:00,192.2,192.53,191.98,192.53,2963.0,187.2766,187.5981,187.0622,187.5981,2963.0
2023-12-11 12:00:00,192.39,192.39,191.94,192.06,4262.0,187.4617,187.4617,187.0232,187.1402,4262.0
2023-12-11 12:30:00,192.08,192.16,191.86,192.08,3189.0,187.1596,187.2376,186.9453,187.1596,3189.0
2023-12-11 13:00:00,192.0,192.11,191.6,191.96,6878.0,187.0817,187.1889,186.6919,187.0427,6878.0
2023-12-11 13:30:00,192.01,192.22,191.88,192.08,4089.0,187.0914,187.2961,186.9648,187.1596,4089.0
2023-12-11 14:00:00,192.07,192.07,191.74,191.92,4118.0,187.1499,187.1499,186.8283,187.0037,4118.0
2023-12-11 14:30:00,191.88,192.05,191.74,191.74,5630.0,186.9648,187.1304,186.8283,186.8283,5630.0
2023-12-11 15:00:00,191.73,192.41,191.69,192.38,7672.0,186.8186,187.4812,186.7796,187.452,7672.0
2023-12-11 15:30:00,192.31,192.82,192.25,192.75,27011.0,187.3837,187.8807,187.3253,187.8125,27011.0
2023-12-12 09:30:00,193.07,193.87,190.2,190.39,11492.0,188.1243,188.9038,185.3278,185.5129,11492.0
2023-12-12 10:00:00,190.61,191.27,190.48,191.17,8554.0,185.7273,186.3704,185.6006,186.2729,8554.0
2023-12-12 10:30:00,191.21,191.37,191.0,191.34,8898.0,186.3119,186.4678,186.1073,186.4386,8898.0
2023-12-12 11:00:00,191.34,191.44,190.87,190.87,5070.0,186.4386,186.536,185.9806,185.9806,5070.0
2023-12-12 11:30:00,190.99,190.99,190.57,190.93,11830.0,186.0976,186.0976,185.6883,186.0391,11830.0
2023-12-12 12:00:00,190.89,190.94,190.58,190.62,13786.0,186.0001,186.0488,185.6981,185.737,13786.0
2023-12-12 12:30:00,190.62,190.83,190.45,190.48,9274.0,185.737,185.9417,185.5714,185.6006,9274.0
2023-12-12 13:00:00,190.38,190.78,190.38,190.69,12719.0,185.5032,185.8929,185.5032,185.8052,12719.0
2023-12-12 13:30:00,190.69,190.69,190.39,190.62,7065.0,185.8052,185.8052,185.5129,185.737,7065.0
2023-12-12 14:00:00,190.59,190.59,190.24,190.28,11601.0,185.7078,185.7078,185.3668,185.4057,11601.0
2023-12-12 14:30:00,190.29,190.4,190.13,190.28,16414.0,185.4155,185.5227,185.2596,185.4057,16414.0
2023-12-12 15:00:00,190.28,190.69,190.25,190.34,17672.0,185.4057,185.8052,185.3765,185.4642,17672.0
2023-12-12 15:30:00,190.3,190.96,190.03,190.94,43660.0,185.4252,186.0683,185.1622,186.0488,43660.0
2023-12-13 09:30:00,190.27,191.56,190.21,191.2,7924.0,185.396,186.653,185.3375,186.3022,7924.0
2023-12-13 10:00:00,191.63,193.03,191.63,192.4,11371.0,186.7212,188.0853,186.7212,187.4714,11371.0
2023-12-13 10:30:00,192.36,192.86,192.06,192.84,6180.0,187.4325,187.9197,187.1402,187.9002,6180.0
2023-12-13 11:00:00,192.83,192.92,192.36,192.75,5653.0,187.8904,187.9781,187.4325,187.8125,5653.0
2023-12-13 11:30:00,192.56,192.58,192.2,192.28,2027.0,187.6273,187.6468,187.2766,187.3545,2027.0
2023-12-13 12:00:00,192.3,192.33,192.08,192.09,4378.0,187.374,187.4032,187.1596,187.1694,4378.0
2023-12-13 12:30:00,192.09,192.39,192.01,192.34,4997.0,187.1694,187.4617,187.0914,187.413,4997.0
2023-12-13 13:00:00,192.26,192.38,192.1,192.38,3105.0,187.335,187.452,187.1791,187.452,3105.0
2023-12-13 13:30:00,192.45,193.13,192.44,193.13,3000.0,187.5202,188.1827,187.5104,188.1827,3000.0
2023-12-13 14:00:00,193.1,194.69,193.1,194.69,9100.0,188.1535,189.7028,188.1535,189.7028,9100.0
2023-12-13 14:30:00,194.66,196.35,194.52,196.35,7729.0,189.6735,191.3203,189.5371,191.3203,7729.0
2023-12-13 15:00:00,196.7,196.87,195.1,195.26,18781.0,191.6613,191.8269,190.1023,190.2582,18781.0
2023-12-13 15:30:00,195.24,196.92,195.24,196.46,46046.0,190.2387,191.8757,190.2387,191.4274,46046.0
2023-12-14 09:30:00,199.0,201.62,198.14,200.51,19100.0,193.9024,196.4553,193.0644,195.3737,19100.0
2023-12-14 10:00:00,200.89,201.23,199.86,200.62,10301.0,195.744,196.0752,194.7403,195.4809,10301.0
2023-12-14 10:30:00,200.62,201.52,200.26,201.22,13297.0,195.4809,196.3578,195.1301,196.0655,13297.0
2023-12-14 11:00:00,201.21,201.33,200.6,201.07,5919.0,196.0558,196.1727,195.4614,195.9193,5919.0
2023-12-14 11:30:00,201.07,201.48,200.97,201.21,2988.0,195.9193,196.3188,195.8219,196.0558,2988.0
2023-12-14 12:00:00,200.88,201.2,200.51,200.52,4272.0,195.7342,196.046,195.3737,195.3834,4272.0
2023-12-14 12:30:00,200.71,200.88,200.21,200.24,5469.0,195.5686,195.7342,195.0814,195.1106,5469.0
2023-12-14 13:00:00,200.37,200.57,199.78,200.25,5111.0,195.2373,195.4322,194.6624,195.1204,5111.0
2023-12-14 13:30:00,200.21,200.26,199.04,199.39,4876.0,195.0814,195.1301,193.9413,194.2824,4876.0
2023-12-14 14:00:00,199.26,199.42,198.63,198.63,5410.0,194.1557,194.3116,193.5419,193.5419,5410.0
2023-12-14 14:30:00,198.68,199.02,198.49,198.94,13655.0,193.5906,193.9219,193.4054,193.8439,13655.0
2023-12-14 15:00:00,198.94,199.51,198.9,199.22,5278.0,193.8439,194.3993,193.8049,194.1167,5278.0
2023-12-14 15:30:00,199.28,199.28,198.66,198.84,24699.0,194.1752,194.1752,193.5711,193.7465,24699.0
2023-12-15 09:30:00,198.3,199.83,198.09,199.49,159888.0,193.2203,194.7111,193.0157,194.3798,159888.0
2023-12-15 10:00:00,199.83,200.28,199.72,199.72,9731.0,194.7111,195.1496,194.6039,194.6039,9731.0
2023-12-15 10:30:00,199.58,199.72,198.78,199.26,5514.0,194.4675,194.6039,193.688,194.1557,5514.0
2023-12-15 11:00:00,199.51,199.52,198.34,198.44,8878.0,194.3993,194.4091,193.2593,193.3567,8878.0
2023-12-15 11:30:00,198.42,198.44,197.97,198.04,6694.0,193.3372,193.3567,192.8988,192.967,6694.0
2023-12-15 12:00:00,198.22,198.38,198.03,198.12,7224.0,193.1424,193.2983,192.9572,193.0449,7224.0
2023-12-15 12:30:00,198.19,198.27,197.79,197.79,4020.0,193.1131,193.1911,192.7234,192.7234,4020.0
2023-12-15 13:00:00,197.75,198.03,197.41,197.95,10177.0,192.6844,192.9572,192.3531,192.8793,10177.0
2023-12-15 13:30:00,198.13,198.15,197.52,197.53,3768.0,193.0547,193.0741,192.4603,192.47,3768.0
2023-12-15 14:00:00,197.38,197.46,196.92,196.93,4707.0,192.3239,192.4018,191.8757,191.8854,4707.0
2023-12-15 14:30:00,196.77,197.55,196.76,197.45,13144.0,191.7295,192.4895,191.7198,192.3921,13144.0
2023-12-15 15:00:00,197.57,197.81,197.48,197.73,6784.0,192.509,192.7429,192.4213,192.6649,6784.0
2023-12-15 15:30:00,197.78,197.94,197.12,197.73,35083.0,192.7136,192.8695,192.0705,192.6649,35083.0
2023-12-18 09:30:00,199.27,199.27,197.0,198.57,12151.0,194.1655,194.1655,191.9536,193.4834,12151.0
2023-12-18 10:00:00,198.57,199.02,197.93,198.13,10238.0,193.4834,193.9219,192.8598,193.0547,10238.0
2023-12-18 10:30:00,198.12,198.79,198.06,198.62,5852.0,193.0449,193.6978,192.9865,193.5321,5852.0
2023-12-18 11:00:00,198.62,199.38,198.45,198.91,3608.0,193.5321,194.2726,193.3665,193.8147,3608.0
2023-12-18 11:30:00,198.75,199.14,198.33,199.14,4111.0,193.6588,194.0388,193.2495,194.0388,4111.0
2023-12-18 12:00:00,199.02,199.43,198.69,199.21,6893.0,193.9219,194.3214,193.6003,194.107,6893.0
2023-12-18 12:30:00,199.21,199.56,199.17,199.56,6353.0,194.107,194.448,194.068,194.448,6353.0
2023-12-18 13:00:00,199.43,199.5,199.17,199.26,7215.0,194.3214,194.3896,194.068,194.1557,7215.0
2023-12-18 13:30:00,199.22,199.22,198.7,198.98,12677.0,194.1167,194.1167,193.6101,193.8829,12677.0
2023-12-18 14:00:00,199.1,199.39,198.86,199.22,9916.0,193.9998,194.2824,193.766,194.1167,9916.0
2023-12-18 14:30:00,199.13,199.13,198.69,198.82,11940.0,194.029,194.029,193.6003,193.727,11940.0
2023-12-18 15:00:00,198.8,198.82,198.53,198.72,9945.0,193.7075,193.727,193.4444,193.6295,9945.0
2023-12-18 15:30:00,198.69,199.01,198.6,198.91,53281.0,193.6003,193.9121,193.5126,193.8147,53281.0
2023-12-19 09:30:00,200.13,201.03,199.44,200.29,13094.0,195.0034,195.8804,194.3311,195.1593,13094.0
2023-12-19 10:00:00,200.28,200.83,200.04,200.32,9574.0,195.1496,195.6855,194.9157,195.1886,9574.0
2023-12-19 10:30:00,200.02,200.55,200.02,200.55,2800.0,194.8962,195.4127,194.8962,195.4127,2800.0
2023-12-19 11:00:00,200.54,200.65,200.14,200.4,11274.0,195.4029,195.5101,195.0132,195.2665,11274.0
2023-12-19 11:30:00,200.25,200.43,199.54,199.98,2677.0,195.1204,195.2957,194.4285,194.8573,2677.0
2023-12-19 12:00:00,200.06,200.42,200.06,200.11,1676.0,194.9352,195.286,194.9352,194.9839,1676.0
2023-12-19 12:30:00,200.26,200.34,199.97,200.18,2300.0,195.1301,195.208,194.8475,195.0521,2300.0
2023-12-19 13:00:00,200.14,200.25,199.91,200.0,2038.0,195.0132,195.1204,194.7891,194.8768,2038.0
2023-12-19 13:30:00,200.09,200.39,200.09,200.39,1800.0,194.9645,195.2568,194.9645,195.2568,1800.0
2023-12-19 14:00:00,200.34,200.52,200.26,200.46,2371.0,195.208,195.3834,195.1301,195.325,2371.0
2023-12-19 14:30:00,200.45,200.52,200.02,200.34,11852.0,195.3152,195.3834,194.8962,195.208,11852.0
2023-12-19 15:00:00,200.36,200.5,200.24,200.5,11472.0,195.2275,195.3639,195.1106,195.3639,11472.0
2023-12-19 15:30:00,200.51,200.66,200.23,200.48,27190.0,195.3737,195.5199,195.1009,195.3445,27190.0
2023-12-20 09:30:00,200.1,201.38,199.91,201.11,13466.0,194.9742,196.2214,194.7891,195.9583,13466.0
2023-12-20 10:00:00,201.6,202.43,201.44,201.45,15289.0,196.4358,197.2445,196.2799,196.2896,15289.0
2023-12-20 10:30:00,201.87,202.25,201.58,201.83,29806.0,196.6989,197.0691,196.4163,196.6599,29806.0
2023-12-20 11:00:00,201.66,202.49,201.59,202.25,17956.0,196.4942,197.303,196.426,197.0691,17956.0
2023-12-20 11:30:00,202.22,202.42,201.94,202.21,8507.0,197.0399,197.2348,196.7671,197.0301,8507.0
2023-12-20 12:00:00,202.14,202.47,202.14,202.34,5400.0,196.9619,197.2835,196.9619,197.1568,5400.0
2023-12-20 12:30:00,202.12,202.58,201.75,202.33,11942.0,196.9425,197.3907,196.5819,197.1471,11942.0
2023-12-20 13:00:00,202.29,202.29,202.03,202.2,12490.0,197.1081,197.1081,196.8548,197.0204,12490.0
2023-12-20 13:30:00,202.23,202.53,202.17,202.26,7945.0,197.0496,197.3419,196.9912,197.0789,7945.0
2023-12-20 14:00:00,202.24,202.44,202.17,202.2,4771.0,197.0594,197.2543,196.9912,197.0204,4771.0
2023-12-20 14:30:00,202.22,202.22,200.88,201.38,45357.0,197.0399,197.0399,195.7342,196.2214,45357.0
2023-12-20 15:00:00,201.37,202.1,201.02,201.14,48968.0,196.2117,196.923,195.8706,195.9876,48968.0
2023-12-20 15:30:00,201.19,202.48,201.01,201.04,108348.0,196.0363,197.2932,195.8609,195.8901,108348.0
2023-12-21 09:30:00,202.48,203.0,201.7,202.97,14166.0,197.2932,197.7999,196.5332,197.7707,14166.0
2023-12-21 10:00:00,203.02,203.7,202.72,203.43,14118.0,197.8194,198.482,197.5271,198.2189,14118.0
2023-12-21 10:30:00,203.31,203.49,202.69,202.79,9296.0,198.102,198.2774,197.4979,197.5953,9296.0
2023-12-21 11:00:00,203.02,203.02,202.53,202.79,4075.0,197.8194,197.8194,197.3419,197.5953,4075.0
2023-12-21 11:30:00,202.54,202.54,202.16,202.2,3021.0,197.3517,197.3517,196.9814,197.0204,3021.0
2023-12-21 12:00:00,202.05,202.29,201.79,201.79,15194.0,196.8742,197.1081,196.6209,196.6209,15194.0
2023-12-21 12:30:00,202.03,202.39,201.91,202.03,9189.0,196.8548,197.2055,196.7378,196.8548,9189.0
2023-12-21 13:00:00,202.22,202.28,201.41,201.63,12499.0,197.0399,197.0984,196.2506,196.465,12499.0
2023-12-21 13:30:00,201.62,202.2,201.5,202.16,3153.0,196.4553,197.0204,196.3383,196.9814,3153.0
2023-12-21 14:00:00,202.17,202.17,201.9,202.08,3749.0,196.9912,196.9912,196.7281,196.9035,3749.0
2023-12-21 14:30:00,202.06,202.21,201.58,201.77,3380.0,196.884,197.0301,196.4163,196.6014,3380.0
2023-12-21 15:00:00,201.73,202.26,201.41,202.26,4173.0,196.5624,197.0789,196.2506,197.0789,4173.0
2023-12-21 15:30:00,202.38,202.84,202.08,202.7,23919.0,197.1958,197.644,196.9035,197.5076,23919.0
2023-12-22 09:30:00,202.72,202.74,196.24,201.91,20737.0,197.5271,197.5466,191.2131,196.7378,20737.0
2023-12-22 10:00:00,201.93,202.27,200.85,201.38,20543.0,196.7573,197.0886,195.705,196.2214,20543.0
2023-12-22 10:30:00,201.38,201.92,201.02,201.04,5946.0,196.2214,196.7476,195.8706,195.8901,5946.0
2023-12-22 11:00:00,200.93,201.85,200.8,201.82,9399.0,195.7829,196.6794,195.6563,196.6501,9399.0
2023-12-22 11:30:00,201.54,202.05,200.98,200.98,5891.0,196.3773,196.8742,195.8317,195.8317,5891.0
2023-12-22 12:00:00,200.98,201.43,200.98,201.38,5844.0,195.8317,196.2701,195.8317,196.2214,5844.0
2023-12-22 12:30:00,201.49,201.82,201.34,201.47,7125.0,196.3286,196.6501,196.1824,196.3091,7125.0
2023-12-22 13:00:00,201.46,201.71,201.39,201.56,2000.0,196.2994,196.543,196.2312,196.3968,2000.0
2023-12-22 13:30:00,201.55,201.65,201.21,201.54,5218.0,196.3871,196.4845,196.0558,196.3773,5218.0
2023-12-22 14:00:00,201.43,201.45,200.48,200.48,5250.0,196.2701,196.2896,195.3445,195.3445,5250.0
2023-12-22 14:30:00,200.45,201.57,200.43,201.39,5048.0,195.3152,196.4065,195.2957,196.2312,5048.0
2023-12-22 15:00:00,201.52,201.52,200.77,201.19,6497.0,196.3578,196.3578,195.627,196.0363,6497.0
2023-12-22 15:30:00,201.32,201.7,200.88,201.61,25518.0,196.1629,196.5332,195.7342,196.4455,25518.0
2023-12-26 09:30:00,201.61,201.93,200.99,201.1,5896.0,196.4455,196.7573,195.8414,195.9486,5896.0
2023-12-26 10:00:00,201.1,201.6,200.84,201.05,5469.0,195.9486,196.4358,195.6952,195.8999,5469.0
2023-12-26 10:30:00,201.05,201.57,200.74,201.57,6168.0,195.8999,196.4065,195.5978,196.4065,6168.0
2023-12-26 11:00:00,201.52,201.52,201.08,201.1,2820.0,196.3578,196.3578,195.9291,195.9486,2820.0
2023-12-26 11:30:00,201.12,201.38,201.11,201.31,3123.0,195.9681,196.2214,195.9583,196.1532,3123.0
2023-12-26 12:00:00,201.2,201.79,201.2,201.66,2519.0,196.046,196.6209,196.046,196.4942,2519.0
2023-12-26 12:30:00,201.85,202.29,201.7,201.88,4184.0,196.6794,197.1081,196.5332,196.7086,4184.0
2023-12-26 13:00:00,202.04,202.18,201.88,201.88,3147.0,196.8645,197.0009,196.7086,196.7086,3147.0
2023-12-26 13:30:00,201.91,201.96,201.66,201.75,4745.0,196.7378,196.7866,196.4942,196.5819,4745.0
2023-12-26 14:00:00,201.68,202.16,201.68,202.06,3361.0,196.5137,196.9814,196.5137,196.884,3361.0
2023-12-26 14:30:00,202.07,202.28,201.96,202.2,6387.0,196.8937,197.0984,196.7866,197.0204,6387.0
2023-12-26 15:00:00,202.01,202.42,202.0,202.42,5726.0,196.8353,197.2348,196.8255,197.2348,5726.0
2023-12-26 15:30:00,202.27,202.37,201.61,201.91,23673.0,197.0886,197.186,196.4455,196.7378,23673.0
2023-12-27 09:30:00,202.29,202.43,201.43,202.23,2628.0,197.1081,197.2445,196.2701,197.0496,2628.0
2023-12-27 10:00:00,202.18,203.03,202.18,202.59,4896.0,197.0009,197.8291,197.0009,197.4004,4896.0
2023-12-27 10:30:00,202.49,202.59,202.0,202.0,5880.0,197.303,197.4004,196.8255,196.8255,5880.0
2023-12-27 11:00:00,202.03,202.5,202.0,202.5,3355.0,196.8548,197.3127,196.8255,197.3127,3355.0
2023-12-27 11:30:00,202.55,203.02,202.4,202.82,3337.0,197.3614,197.8194,197.2153,197.6245,3337.0
2023-12-27 12:00:00,202.75,202.94,202.6,202.65,2409.0,197.5563,197.7414,197.4102,197.4589,2409.0
2023-12-27 12:30:00,202.67,202.87,202.56,202.65,3164.0,197.4784,197.6732,197.3712,197.4589,3164.0
2023-12-27 13:00:00,202.8,203.31,202.67,202.89,2386.0,197.605,198.102,197.4784,197.6927,2386.0
2023-12-27 13:30:00,202.93,202.93,202.6,202.6,2943.0,197.7317,197.7317,197.4102,197.4102,2943.0
2023-12-27 14:00:00,202.42,202.51,202.19,202.35,2609.0,197.2348,197.3225,197.0107,197.1666,2609.0
2023-12-27 14:30:00,202.47,202.47,202.13,202.34,3692.0,197.2835,197.2835,196.9522,197.1568,3692.0
2023-12-27 15:00:00,202.51,202.81,202.47,202.58,3148.0,197.3225,197.6148,197.2835,197.3907,3148.0
2023-12-27 15:30:00,202.64,202.73,202.24,202.73,10528.0,197.4491,197.5368,197.0594,197.5368,10528.0
2023-12-28 09:30:00,202.61,202.87,202.41,202.68,3474.0,197.4199,197.6732,197.225,197.4881,3474.0
2023-12-28 10:00:00,202.87,202.95,202.59,202.81,3067.0,197.6732,197.7512,197.4004,197.6148,3067.0
2023-12-28 10:30:00,202.84,202.94,201.99,202.11,4422.0,197.644,197.7414,196.8158,196.9327,4422.0
2023-12-28 11:00:00,202.13,202.13,201.65,201.8,7336.0,196.9522,196.9522,196.4845,196.6306,7336.0
2023-12-28 11:30:00,201.78,202.05,201.55,202.04,3484.0,196.6112,196.8742,196.3871,196.8645,3484.0
2023-12-28 12:00:00,202.01,202.14,201.73,201.73,3270.0,196.8353,196.9619,196.5624,196.5624,3270.0
2023-12-28 12:30:00,201.75,202.09,201.75,201.99,3823.0,196.5819,196.9132,196.5819,196.8158,3823.0
2023-12-28 13:00:00,201.94,202.13,201.63,202.12,3735.0,196.7671,196.9522,196.465,196.9425,3735.0
2023-12-28 13:30:00,202.19,202.29,202.05,202.17,2903.0,197.0107,197.1081,196.8742,196.9912,2903.0
2023-12-28 14:00:00,202.31,202.51,202.26,202.51,1530.0,197.1276,197.3225,197.0789,197.3225,1530.0
2023-12-28 14:30:00,202.48,202.53,202.33,202.37,1709.0,197.2932,197.3419,197.1471,197.186,1709.0
2023-12-28 15:00:00,202.4,202.55,202.34,202.49,2004.0,197.2153,197.3614,197.1568,197.303,2004.0
2023-12-28 15:30:00,202.47,202.98,202.44,202.87,11336.0,197.2835,197.7804,197.2543,197.6732,11336.0
2023-12-29 09:30:00,202.2,202.99,201.52,202.76,5066.0,197.0204,197.7902,196.3578,197.5661,5066.0
2023-12-29 10:00:00,202.99,203.29,202.74,202.74,5016.0,197.7902,198.0825,197.5466,197.5466,5016.0
2023-12-29 10:30:00,202.7,202.74,202.08,202.18,4063.0,197.5076,197.5466,196.9035,197.0009,4063.0
2023-12-29 11:00:00,202.16,202.29,201.61,201.61,4948.0,196.9814,197.1081,196.4455,196.4455,4948.0
2023-12-29 11:30:00,201.6,201.97,201.52,201.97,3202.0,196.4358,196.7963,196.3578,196.7963,3202.0
2023-12-29 12:00:00,201.67,201.67,201.25,201.5,1491.0,196.504,196.504,196.0947,196.3383,1491.0
2023-12-29 12:30:00,201.62,202.33,201.59,202.33,2661.0,196.4553,197.1471,196.426,197.1471,2661.0
2023-12-29 13:00:00,202.21,202.3,201.9,201.9,2702.0,197.0301,197.1178,196.7281,196.7281,2702.0
2023-12-29 13:30:00,201.97,202.24,201.86,202.08,2512.0,196.7963,197.0594,196.6891,196.9035,2512.0
2023-12-29 14:00:00,202.03,202.42,201.98,202.23,2369.0,196.8548,197.2348,196.806,197.0496,2369.0
2023-12-29 14:30:00,202.03,202.55,202.03,202.46,3678.0,196.8548,197.3614,196.8548,197.2737,3678.0
2023-12-29 15:00:00,202.47,202.89,202.47,202.6,2701.0,197.2835,197.6927,197.2835,197.4102,2701.0
2023-12-29 15:30:00,202.51,202.57,201.78,202.07,17899.0,197.3225,197.3809,196.6112,196.8937,17899.0
2024-01-02 09:30:00,198.7,200.44,197.64,200.13,22192.0,193.6101,195.3055,192.5772,195.0034,22192.0
2024-01-02 10:00:00,200.19,200.19,199.15,199.45,11397.0,195.0619,195.0619,194.0485,194.3408,11397.0
2024-01-02 10:30:00,199.43,199.69,198.8,198.89,9033.0,194.3214,194.5747,193.7075,193.7952,9033.0
2024-01-02 11:00:00,198.89,199.83,198.88,199.48,4102.0,193.7952,194.7111,193.7854,194.3701,4102.0
2024-01-02 11:30:00,199.29,200.44,199.2,200.44,4443.0,194.1849,195.3055,194.0973,195.3055,4443.0
2024-01-02 12:00:00,200.16,200.51,200.12,200.18,4337.0,195.0327,195.3737,194.9937,195.0521,4337.0
2024-01-02 12:30:00,200.18,201.02,200.17,200.3,3794.0,195.0521,195.8706,195.0424,195.1691,3794.0
2024-01-02 13:00:00,200.44,200.58,200.28,200.28,4662.0,195.3055,195.4419,195.1496,195.1496,4662.0
2024-01-02 13:30:00,200.22,200.3,199.58,199.59,10119.0,195.0911,195.1691,194.4675,194.4773,10119.0
2024-01-02 14:00:00,199.63,200.05,199.63,199.76,8075.0,194.5162,194.9255,194.5162,194.6429,8075.0
2024-01-02 14:30:00,199.75,199.93,199.15,199.33,5342.0,194.6332,194.8086,194.0485,194.2239,5342.0
2024-01-02 15:00:00,199.21,199.66,199.08,199.39,8900.0,194.107,194.5455,193.9803,194.2824,8900.0
2024-01-02 15:30:00,199.25,200.25,199.25,199.67,52234.0,194.146,195.1204,194.146,194.5552,52234.0
2024-01-03 09:30:00,197.24,198.03,193.53,197.46,18043.0,192.1875,192.9572,188.5725,192.4018,18043.0
2024-01-03 10:00:00,197.7,198.83,197.27,198.31,26214.0,192.6357,193.7367,192.2167,193.23,26214.0
2024-01-03 10:30:00,198.24,198.24,196.83,197.13,13626.0,193.1618,193.1618,191.788,192.0803,13626.0
2024-01-03 11:00:00,197.35,198.46,197.29,198.39,9146.0,192.2946,193.3762,192.2362,193.308,9146.0
2024-01-03 11:30:00,198.5,198.96,198.32,198.64,11209.0,193.4152,193.8634,193.2398,193.5516,11209.0
2024-01-03 12:00:00,198.65,198.86,198.28,198.83,10549.0,193.5613,193.766,193.2008,193.7367,10549.0
2024-01-03 12:30:00,198.8,199.34,198.53,199.15,12238.0,193.7075,194.2337,193.4444,194.0485,12238.0
2024-01-03 13:00:00,199.13,199.21,198.73,198.92,5912.0,194.029,194.107,193.6393,193.8244,5912.0
2024-01-03 13:30:00,198.79,198.87,198.2,198.34,6420.0,193.6978,193.7757,193.1229,193.2593,6420.0
2024-01-03 14:00:00,198.21,198.91,197.58,198.31,11434.0,193.1326,193.8147,192.5187,193.23,11434.0
2024-01-03 14:30:00,198.55,198.74,197.74,198.03,12507.0,193.4639,193.649,192.6747,192.9572,12507.0
2024-01-03 15:00:00,197.8,197.92,196.79,196.96,6044.0,192.7331,192.85,191.749,191.9146,6044.0
2024-01-03 15:30:00,197.0,197.34,196.7,196.77,44278.0,191.9536,192.2849,191.6613,191.7295,44278.0
2024-01-04 09:30:00,195.99,196.97,195.95,196.3,10737.0,190.9695,191.9244,190.9305,191.2715,10737.0
2024-01-04 10:00:00,196.42,197.2,196.31,196.93,4910.0,191.3885,192.1485,191.2813,191.8854,4910.0
2024-01-04 10:30:00,196.86,197.01,196.48,196.85,8903.0,191.8172,191.9634,191.4469,191.8074,8903.0
2024-01-04 11:00:00,196.6,197.26,196.47,197.12,19143.0,191.5639,192.2069,191.4372,192.0705,19143.0
2024-01-04 11:30:00,197.2,197.26,196.36,196.76,7556.0,192.1485,192.2069,191.33,191.7198,7556.0
2024-01-04 12:00:00,196.82,196.86,196.57,196.57,6157.0,191.7782,191.8172,191.5346,191.5346,6157.0
2024-01-04 12:30:00,196.57,196.63,196.16,196.34,7299.0,191.5346,191.5931,191.1351,191.3105,7299.0
2024-01-04 13:00:00,196.35,196.55,196.22,196.23,6447.0,191.3203,191.5151,191.1936,191.2033,6447.0
2024-01-04 13:30:00,196.33,196.67,196.23,196.31,15923.0,191.3008,191.6321,191.2033,191.2813,15923.0
2024-01-04 14:00:00,196.32,196.48,195.99,196.12,17961.0,191.291,191.4469,190.9695,191.0961,17961.0
2024-01-04 14:30:00,196.0,196.57,195.75,196.45,11757.0,190.9792,191.5346,190.7356,191.4177,11757.0
2024-01-04 15:00:00,196.34,196.53,195.96,196.21,11775.0,191.3105,191.4956,190.9402,191.1838,11775.0
2024-01-04 15:30:00,196.21,196.44,195.28,195.71,88082.0,191.1838,191.408,190.2777,190.6967,88082.0
2024-01-05 09:30:00,194.74,196.36,194.74,196.36,22749.0,189.7515,191.33,189.7515,191.33,22749.0
2024-01-05 10:00:00,196.3,197.25,196.28,196.55,7355.0,191.2715,192.1972,191.2521,191.5151,7355.0
2024-01-05 10:30:00,196.49,196.9,196.31,196.83,7529.0,191.4567,191.8562,191.2813,191.788,7529.0
2024-01-05 11:00:00,197.0,197.27,196.34,196.42,7338.0,191.9536,192.2167,191.3105,191.3885,7338.0
2024-01-05 11:30:00,196.62,196.7,196.32,196.7,3756.0,191.5833,191.6613,191.291,191.6613,3756.0
2024-01-05 12:00:00,196.67,196.67,196.0,196.11,6751.0,191.6321,191.6321,190.9792,191.0864,6751.0
2024-01-05 12:30:00,196.25,196.31,196.06,196.19,3684.0,191.2228,191.2813,191.0377,191.1644,3684.0
2024-01-05 13:00:00,196.15,196.3,195.84,196.3,4363.0,191.1254,191.2715,190.8233,191.2715,4363.0
2024-01-05 13:30:00,196.36,196.76,196.36,196.39,4791.0,191.33,191.7198,191.33,191.3592,4791.0
2024-01-05 14:00:00,196.52,196.84,196.33,196.33,9541.0,191.4859,191.7977,191.3008,191.3008,9541.0
2024-01-05 14:30:00,196.36,196.59,195.77,195.77,13092.0,191.33,191.5541,190.7551,190.7551,13092.0
2024-01-05 15:00:00,195.87,196.27,195.82,196.05,7403.0,190.8526,191.2423,190.8038,191.0279,7403.0
2024-01-05 15:30:00,196.08,196.43,195.95,196.04,73633.0,191.0572,191.3982,190.9305,191.0182,73633.0
2024-01-08 09:30:00,195.94,196.53,194.65,195.13,5743.0,190.9208,191.4956,189.6638,190.1315,5743.0
2024-01-08 10:00:00,195.4,195.56,194.97,195.34,11305.0,190.3946,190.5505,189.9756,190.3361,11305.0
2024-01-08 10:30:00,195.35,195.45,194.8,194.84,12204.0,190.3459,190.4433,189.81,189.8489,12204.0
2024-01-08 11:00:00,194.84,194.84,194.36,194.37,7085.0,189.8489,189.8489,189.3812,189.391,7085.0
2024-01-08 11:30:00,194.47,194.78,194.34,194.53,7929.0,189.4884,189.7905,189.3617,189.5469,7929.0
2024-01-08 12:00:00,194.66,195.16,194.66,194.97,5258.0,189.6735,190.1607,189.6735,189.9756,5258.0
2024-01-08 12:30:00,194.92,195.4,194.92,195.28,4249.0,189.9269,190.3946,189.9269,190.2777,4249.0
2024-01-08 13:00:00,195.4,195.75,195.35,195.75,3831.0,190.3946,190.7356,190.3459,190.7356,3831.0
2024-01-08 13:30:00,195.8,195.8,195.38,195.55,5117.0,190.7843,190.7843,190.3751,190.5408,5117.0
2024-01-08 14:00:00,195.56,195.9,195.42,195.9,7920.0,190.5505,190.8818,190.4141,190.8818,7920.0
2024-01-08 14:30:00,195.92,196.04,195.53,195.59,14979.0,190.9013,191.0182,190.5213,190.5797,14979.0
2024-01-08 15:00:00,195.51,195.53,195.29,195.41,7404.0,190.5018,190.5213,190.2874,190.4043,7404.0
2024-01-08 15:30:00,195.41,195.7,195.28,195.4,88667.0,190.4043,190.6869,190.2777,190.3946,88667.0
2024-01-09 09:30:00,193.79,194.83,193.58,194.18,5940.0,188.8258,189.8392,188.6212,189.2058,5940.0
2024-01-09 10:00:00,193.95,194.37,193.48,193.98,26349.0,188.9817,189.391,188.5238,189.011,26349.0
2024-01-09 10:30:00,194.11,194.19,193.8,193.96,13952.0,189.1376,189.2156,188.8356,188.9915,13952.0
2024-01-09 11:00:00,193.86,194.15,193.68,194.02,11398.0,188.894,189.1766,188.7187,189.0499,11398.0
2024-01-09 11:30:00,193.97,194.73,193.97,194.73,3149.0,189.0012,189.7418,189.0012,189.7418,3149.0
2024-01-09 12:00:00,194.72,194.72,194.31,194.62,6353.0,189.732,189.732,189.3325,189.6346,6353.0
2024-01-09 12:30:00,194.65,194.78,194.4,194.69,3108.0,189.6638,189.7905,189.4202,189.7028,3108.0
2024-01-09 13:00:00,194.58,194.93,194.37,194.47,9705.0,189.5956,189.9366,189.391,189.4884,9705.0
2024-01-09 13:30:00,194.36,195.33,194.28,195.08,10081.0,189.3812,190.3264,189.3033,190.0828,10081.0
2024-01-09 14:00:00,195.09,195.16,194.85,194.93,5026.0,190.0925,190.1607,189.8587,189.9366,5026.0
2024-01-09 14:30:00,194.89,195.1,194.78,195.1,5053.0,189.8977,190.1023,189.7905,190.1023,5053.0
2024-01-09 15:00:00,195.14,195.28,194.78,195.12,8569.0,190.1413,190.2777,189.7905,190.1218,8569.0
2024-01-09 15:30:00,195.11,195.52,194.66,195.41,62839.0,190.112,190.5115,189.6735,190.4043,62839.0
2024-01-10 09:30:00,195.36,195.92,194.8,194.8,6767.0,190.3556,190.9013,189.81,189.81,6767.0
2024-01-10 10:00:00,194.71,194.83,194.48,194.7,6161.0,189.7223,189.8392,189.4982,189.7125,6161.0
2024-01-10 10:30:00,194.89,195.13,194.73,194.88,2300.0,189.8977,190.1315,189.7418,189.8879,2300.0
2024-01-10 11:00:00,194.92,195.01,194.8,194.85,2884.0,189.9269,190.0146,189.81,189.8587,2884.0
2024-01-10 11:30:00,194.81,194.98,194.74,194.97,1993.0,189.8197,189.9854,189.7515,189.9756,1993.0
2024-01-10 12:00:00,194.91,195.13,194.84,194.96,2788.0,189.9171,190.1315,189.8489,189.9659,2788.0
2024-01-10 12:30:00,194.93,194.99,194.67,194.68,2531.0,189.9366,189.9951,189.6833,189.693,2531.0
2024-01-10 13:00:00,194.49,194.77,194.49,194.62,3480.0,189.5079,189.7807,189.5079,189.6346,3480.0
2024-01-10 13:30:00,194.68,195.09,194.62,194.97,8030.0,189.693,190.0925,189.6346,189.9756,8030.0
2024-01-10 14:00:00,194.93,195.39,194.82,195.38,10572.0,189.9366,190.3848,189.8294,190.3751,10572.0
2024-01-10 14:30:00,195.43,196.04,195.43,195.89,5623.0,190.4238,191.0182,190.4238,190.872,5623.0
2024-01-10 15:00:00,195.82,196.01,195.01,195.22,14648.0,190.8038,190.989,190.0146,190.2192,14648.0
2024-01-10 15:30:00,195.15,196.21,195.01,196.14,56562.0,190.151,191.1838,190.0146,191.1156,56562.0
2024-01-11 09:30:00,195.8,196.16,194.89,194.97,6055.0,190.7843,191.1351,189.8977,189.9756,6055.0
2024-01-11 10:00:00,194.89,195.3,194.47,194.84,5493.0,189.8977,190.2972,189.4884,189.8489,5493.0
2024-01-11 10:30:00,195.0,195.29,194.41,194.92,11465.0,190.0048,190.2874,189.43,189.9269,11465.0
2024-01-11 11:00:00,194.96,195.06,194.39,194.49,5538.0,189.9659,190.0633,189.4105,189.5079,5538.0
2024-01-11 11:30:00,194.62,194.73,194.14,194.35,7371.0,189.6346,189.7418,189.1669,189.3715,7371.0
2024-01-11 12:00:00,194.26,194.67,194.26,194.28,4583.0,189.2838,189.6833,189.2838,189.3033,4583.0
2024-01-11 12:30:00,194.3,194.71,194.18,194.62,6581.0,189.3228,189.7223,189.2058,189.6346,6581.0
2024-01-11 13:00:00,194.86,195.37,194.67,195.18,2637.0,189.8684,190.3654,189.6833,190.1802,2637.0
2024-01-11 13:30:00,195.15,195.51,195.12,195.5,2737.0,190.151,190.5018,190.1218,190.492,2737.0
2024-01-11 14:00:00,195.58,196.23,195.55,196.23,7858.0,190.57,191.2033,190.5408,191.2033,7858.0
2024-01-11 14:30:00,196.31,196.62,196.27,196.49,8491.0,191.2813,191.5833,191.2423,191.4567,8491.0
2024-01-11 15:00:00,196.52,196.52,195.75,196.36,5101.0,191.4859,191.4859,190.7356,191.33,5101.0
2024-01-11 15:30:00,196.29,196.83,196.19,196.72,31821.0,191.2618,191.788,191.1644,191.6808,31821.0
2024-01-12 09:30:00,198.21,198.34,196.67,196.68,9351.0,193.1326,193.2593,191.6321,191.6418,9351.0
2024-01-12 10:00:00,196.49,196.86,195.99,196.08,5860.0,191.4567,191.8172,190.9695,191.0572,5860.0
2024-01-12 10:30:00,196.16,196.27,195.5,195.52,4600.0,191.1351,191.2423,190.492,190.5115,4600.0
2024-01-12 11:00:00,195.5,195.93,195.3,195.91,9634.0,190.492,190.911,190.2972,190.8915,9634.0
2024-01-12 11:30:00,195.91,196.29,195.58,195.99,14615.0,190.8915,191.2618,190.57,190.9695,14615.0
2024-01-12 12:00:00,195.96,196.33,195.65,195.95,5117.0,190.9402,191.3008,190.6382,190.9305,5117.0
2024-01-12 12:30:00,195.95,196.11,195.87,195.89,2026.0,190.9305,191.0864,190.8526,190.872,2026.0
2024-01-12 13:00:00,196.01,196.27,195.98,196.14,8935.0,190.989,191.2423,190.9597,191.1156,8935.0
2024-01-12 13:30:00,196.11,196.67,196.11,196.45,10026.0,191.0864,191.6321,191.0864,191.4177,10026.0
2024-01-12 14:00:00,196.62,197.23,196.62,197.22,2983.0,191.5833,192.1777,191.5833,192.168,2983.0
2024-01-12 14:30:00,197.14,197.23,196.76,196.91,4608.0,192.09,192.1777,191.7198,191.8659,4608.0
2024-01-12 15:00:00,196.94,197.11,196.62,196.81,5676.0,191.8951,192.0608,191.5833,191.7685,5676.0
2024-01-12 15:30:00,196.72,197.26,196.61,197.06,20147.0,191.6808,192.2069,191.5736,192.0121,20147.0
2024-01-16 09:30:00,195.56,195.56,194.03,194.19,7339.0,190.5505,190.5505,189.0597,189.2156,7339.0
2024-01-16 10:00:00,194.36,195.57,194.25,195.57,10409.0,189.3812,190.5602,189.2741,190.5602,10409.0
2024-01-16 10:30:00,195.69,195.92,194.87,194.99,5084.0,190.6772,190.9013,189.8782,189.9951,5084.0
2024-01-16 11:00:00,195.0,195.95,194.52,195.86,8562.0,190.0048,190.9305,189.5371,190.8428,8562.0
2024-01-16 11:30:00,196.02,196.27,195.74,196.16,4112.0,190.9987,191.2423,190.7259,191.1351,4112.0
2024-01-16 12:00:00,196.18,196.23,195.19,195.19,3976.0,191.1546,191.2033,190.19,190.19,3976.0
2024-01-16 12:30:00,195.23,195.47,195.0,195.47,3589.0,190.2289,190.4628,190.0048,190.4628,3589.0
2024-01-16 13:00:00,195.24,195.76,195.18,195.59,4618.0,190.2387,190.7454,190.1802,190.5797,4618.0
2024-01-16 13:30:00,195.83,195.83,195.11,195.26,2746.0,190.8136,190.8136,190.112,190.2582,2746.0
2024-01-16 14:00:00,195.28,195.29,194.85,194.92,6398.0,190.2777,190.2874,189.8587,189.9269,6398.0
2024-01-16 14:30:00,194.98,195.24,194.72,195.17,11549.0,189.9854,190.2387,189.732,190.1705,11549.0
2024-01-16 15:00:00,195.12,195.41,195.08,195.25,6041.0,190.1218,190.4043,190.0828,190.2484,6041.0
2024-01-16 15:30:00,195.23,196.45,195.13,196.13,46068.0,190.2289,191.4177,190.1315,191.1059,46068.0
2024-01-17 09:30:00,195.39,196.26,195.39,195.9,13126.0,190.3848,191.2326,190.3848,190.8818,13126.0
2024-01-17 10:00:00,195.9,196.54,195.45,195.59,9103.0,190.8818,191.5054,190.4433,190.5797,9103.0
2024-01-17 10:30:00,195.84,196.27,195.59,196.06,11038.0,190.8233,191.2423,190.5797,191.0377,11038.0
2024-01-17 11:00:00,196.11,196.29,195.74,196.29,5067.0,191.0864,191.2618,190.7259,191.2618,5067.0
2024-01-17 11:30:00,196.03,196.33,195.95,196.23,5865.0,191.0085,191.3008,190.9305,191.2033,5865.0
2024-01-17 12:00:00,196.34,196.44,196.11,196.35,7045.0,191.3105,191.408,191.0864,191.3203,7045.0
2024-01-17 12:30:00,196.18,196.33,196.12,196.27,7238.0,191.1546,191.3008,191.0961,191.2423,7238.0
2024-01-17 13:00:00,196.27,196.49,195.86,195.88,5090.0,191.2423,191.4567,190.8428,190.8623,5090.0
2024-01-17 13:30:00,195.74,195.74,195.15,195.52,6597.0,190.7259,190.7259,190.151,190.5115,6597.0
2024-01-17 14:00:00,195.39,195.54,195.06,195.06,5026.0,190.3848,190.531,190.0633,190.0633,5026.0
2024-01-17 14:30:00,195.07,195.31,195.04,195.15,8214.0,190.073,190.3069,190.0438,190.151,8214.0
2024-01-17 15:00:00,195.16,195.45,195.0,195.45,6060.0,190.1607,190.4433,190.0048,190.4433,6060.0
2024-01-17 15:30:00,195.61,196.41,195.45,196.37,35594.0,190.5992,191.3787,190.4433,191.3397,35594.0
2024-01-18 09:30:00,196.51,197.05,196.17,196.71,7551.0,191.4762,192.0023,191.1449,191.671,7551.0
2024-01-18 10:00:00,196.62,197.05,196.56,196.78,5869.0,191.5833,192.0023,191.5249,191.7392,5869.0
2024-01-18 10:30:00,196.78,197.24,196.22,196.28,10660.0,191.7392,192.1875,191.1936,191.2521,10660.0
2024-01-18 11:00:00,196.15,196.5,195.87,195.93,4769.0,191.1254,191.4664,190.8526,190.911,4769.0
2024-01-18 11:30:00,195.94,196.26,195.48,195.71,5752.0,190.9208,191.2326,190.4725,190.6967,5752.0
2024-01-18 12:00:00,195.65,196.45,195.49,196.34,5939.0,190.6382,191.4177,190.4823,191.3105,5939.0
2024-01-18 12:30:00,196.43,196.47,195.95,196.06,5945.0,191.3982,191.4372,190.9305,191.0377,5945.0
2024-01-18 13:00:00,196.07,196.37,196.01,196.37,3174.0,191.0474,191.3397,190.989,191.3397,3174.0
2024-01-18 13:30:00,196.38,196.87,196.35,196.68,3605.0,191.3495,191.8269,191.3203,191.6418,3605.0
2024-01-18 14:00:00,196.8,197.74,196.8,197.73,5739.0,191.7587,192.6747,191.7587,192.6649,5739.0
2024-01-18 14:30:00,197.76,197.87,197.39,197.85,4665.0,192.6941,192.8013,192.3336,192.7818,4665.0
2024-01-18 15:00:00,197.85,198.47,197.85,198.34,8133.0,192.7818,193.386,192.7818,193.2593,8133.0
2024-01-18 15:30:00,198.45,198.61,198.21,198.49,19787.0,193.3665,193.5224,193.1326,193.4054,19787.0
2024-01-19 09:30:00,198.99,198.99,197.44,197.8,23127.0,193.8926,193.8926,192.3823,192.7331,23127.0
2024-01-19 10:00:00,198.17,198.42,197.59,198.11,8333.0,193.0936,193.3372,192.5285,193.0352,8333.0
2024-01-19 10:30:00,198.11,198.67,197.78,198.41,8351.0,193.0352,193.5808,192.7136,193.3275,8351.0
2024-01-19 11:00:00,198.41,199.09,198.37,198.74,4890.0,193.3275,193.9901,193.2885,193.649,4890.0
2024-01-19 11:30:00,198.55,198.65,198.33,198.53,3980.0,193.4639,193.5613,193.2495,193.4444,3980.0
2024-01-19 12:00:00,198.43,198.84,198.41,198.7,3936.0,193.347,193.7465,193.3275,193.6101,3936.0
2024-01-19 12:30:00,198.85,199.36,198.64,199.36,4732.0,193.7562,194.2532,193.5516,194.2532,4732.0
2024-01-19 13:00:00,199.35,199.83,199.1,199.71,4164.0,194.2434,194.7111,193.9998,194.5942,4164.0
2024-01-19 13:30:00,199.53,199.73,199.3,199.73,4604.0,194.4188,194.6137,194.1947,194.6137,4604.0
2024-01-19 14:00:00,199.62,200.24,199.62,200.05,4329.0,194.5065,195.1106,194.5065,194.9255,4329.0
2024-01-19 14:30:00,200.02,200.29,199.77,200.09,5917.0,194.8962,195.1593,194.6526,194.9645,5917.0
2024-01-19 15:00:00,200.05,200.27,199.74,199.99,6851.0,194.9255,195.1398,194.6234,194.867,6851.0
2024-01-19 15:30:00,199.88,200.71,199.86,200.66,39723.0,194.7598,195.5686,194.7403,195.5199,39723.0
2024-01-22 09:30:00,200.72,202.49,200.63,202.48,5182.0,195.5783,197.303,195.4906,197.2932,5182.0
2024-01-22 10:00:00,202.26,202.62,201.81,201.86,8174.0,197.0789,197.4296,196.6404,196.6891,8174.0
2024-01-22 10:30:00,201.81,201.88,201.49,201.55,6747.0,196.6404,196.7086,196.3286,196.3871,6747.0
2024-01-22 11:00:00,201.52,201.92,201.24,201.61,5696.0,196.3578,196.7476,196.085,196.4455,5696.0
2024-01-22 11:30:00,201.94,202.1,201.54,202.02,5753.0,196.7671,196.923,196.3773,196.845,5753.0
2024-01-22 12:00:00,201.96,202.03,201.23,201.44,4908.0,196.7866,196.8548,196.0752,196.2799,4908.0
2024-01-22 12:30:00,201.44,201.72,201.32,201.53,4118.0,196.2799,196.5527,196.1629,196.3676,4118.0
2024-01-22 13:00:00,201.34,201.59,201.13,201.2,4928.0,196.1824,196.426,195.9778,196.046,4928.0
2024-01-22 13:30:00,201.07,201.8,201.07,201.8,3130.0,195.9193,196.6306,195.9193,196.6306,3130.0
2024-01-22 14:00:00,201.8,201.84,201.62,201.65,2911.0,196.6306,196.6696,196.4553,196.4845,2911.0
2024-01-22 14:30:00,201.84,201.91,201.72,201.81,5221.0,196.6696,196.7378,196.5527,196.6404,5221.0
2024-01-22 15:00:00,201.82,202.13,201.66,202.06,11725.0,196.6501,196.9522,196.4942,196.884,11725.0
2024-01-22 15:30:00,202.04,202.22,201.64,202.09,51545.0,196.8645,197.0399,196.4747,196.9132,51545.0
2024-01-23 09:30:00,203.07,204.51,202.44,203.26,14773.0,197.8681,199.2712,197.2543,198.0532,14773.0
2024-01-23 10:00:00,203.05,203.23,201.74,201.95,16672.0,197.8486,198.024,196.5722,196.7768,16672.0
2024-01-23 10:30:00,201.97,202.03,200.36,201.13,9645.0,196.7963,196.8548,195.2275,195.9778,9645.0
2024-01-23 11:00:00,201.47,201.58,200.88,200.88,3707.0,196.3091,196.4163,195.7342,195.7342,3707.0
2024-01-23 11:30:00,200.88,201.71,200.84,201.63,10176.0,195.7342,196.543,195.6952,196.465,10176.0
2024-01-23 12:00:00,201.59,201.59,201.07,201.38,5733.0,196.426,196.426,195.9193,196.2214,5733.0
2024-01-23 12:30:00,201.52,201.73,201.22,201.48,3732.0,196.3578,196.5624,196.0655,196.3188,3732.0
2024-01-23 13:00:00,201.53,201.77,201.45,201.67,1975.0,196.3676,196.6014,196.2896,196.504,1975.0
2024-01-23 13:30:00,201.76,202.01,201.56,202.0,11770.0,196.5917,196.8353,196.3968,196.8255,11770.0
2024-01-23 14:00:00,201.85,202.06,201.79,201.94,5906.0,196.6794,196.884,196.6209,196.7671,5906.0
2024-01-23 14:30:00,201.98,202.39,201.9,202.24,7971.0,196.806,197.2055,196.7281,197.0594,7971.0
2024-01-23 15:00:00,202.08,202.76,201.71,201.73,13997.0,196.9035,197.5661,196.543,196.5624,13997.0
2024-01-23 15:30:00,201.72,201.72,200.85,201.01,60242.0,196.5527,196.5527,195.705,195.8609,60242.0
2024-01-24 09:30:00,201.88,203.17,199.7,199.81,12995.0,196.7086,197.9656,194.5844,194.6916,12995.0
2024-01-24 10:00:00,199.84,199.84,198.7,198.82,6996.0,194.7209,194.7209,193.6101,193.727,6996.0
2024-01-24 10:30:00,198.98,199.77,198.92,199.0,7687.0,193.8829,194.6526,193.8244,193.9024,7687.0
2024-01-24 11:00:00,199.08,200.03,198.82,199.89,11280.0,193.9803,194.906,193.727,194.7696,11280.0
2024-01-24 11:30:00,199.9,200.35,199.74,200.2,6583.0,194.7793,195.2178,194.6234,195.0716,6583.0
2024-01-24 12:00:00,200.12,200.22,199.95,200.09,5751.0,194.9937,195.0911,194.828,194.9645,5751.0
2024-01-24 12:30:00,200.08,200.28,200.0,200.1,4424.0,194.9547,195.1496,194.8768,194.9742,4424.0
2024-01-24 13:00:00,200.18,200.18,199.26,199.51,7783.0,195.0521,195.0521,194.1557,194.3993,7783.0
2024-01-24 13:30:00,199.58,199.58,199.27,199.43,4409.0,194.4675,194.4675,194.1655,194.3214,4409.0
2024-01-24 14:00:00,199.35,199.47,199.2,199.24,5568.0,194.2434,194.3603,194.0973,194.1362,5568.0
2024-01-24 14:30:00,199.33,199.5,198.93,199.36,5647.0,194.2239,194.3896,193.8342,194.2532,5647.0
2024-01-24 15:00:00,199.39,199.56,198.77,198.95,18179.0,194.2824,194.448,193.6783,193.8537,18179.0
2024-01-24 15:30:00,199.03,199.15,198.42,198.5,21601.0,193.9316,194.0485,193.3372,193.4152,21601.0
2024-01-25 09:30:00,201.38,202.98,200.79,201.39,14850.0,196.2214,197.7804,195.6465,196.2312,14850.0
2024-01-25 10:00:00,201.36,201.77,200.62,200.85,13966.0,196.2019,196.6014,195.4809,195.705,13966.0
2024-01-25 10:30:00,200.94,200.94,199.55,199.92,4646.0,195.7927,195.7927,194.4383,194.7988,4646.0
2024-01-25 11:00:00,199.98,200.68,199.94,200.34,5787.0,194.8573,195.5393,194.8183,195.208,5787.0
2024-01-25 11:30:00,200.51,200.51,199.66,199.86,7467.0,195.3737,195.3737,194.5455,194.7403,7467.0
2024-01-25 12:00:00,200.11,200.23,199.52,199.52,12919.0,194.9839,195.1009,194.4091,194.4091,12919.0
2024-01-25 12:30:00,199.42,199.72,199.38,199.7,6433.0,194.3116,194.6039,194.2726,194.5844,6433.0
2024-01-25 13:00:00,199.63,200.02,199.46,199.47,14093.0,194.5162,194.8962,194.3506,194.3603,14093.0
2024-01-25 13:30:00,199.44,200.23,199.44,200.13,8324.0,194.3311,195.1009,194.3311,195.0034,8324.0
2024-01-25 14:00:00,200.01,200.94,200.01,200.9,6316.0,194.8865,195.7927,194.8865,195.7537,6316.0
2024-01-25 14:30:00,200.75,201.06,200.3,200.43,9091.0,195.6075,195.9096,195.1691,195.2957,9091.0
2024-01-25 15:00:00,200.34,200.45,199.88,200.1,19365.0,195.208,195.3152,194.7598,194.9742,19365.0
2024-01-25 15:30:00,200.1,200.5,199.9,200.5,43106.0,194.9742,195.3639,194.7793,195.3639,43106.0
2024-01-26 09:30:00,201.23,201.47,199.59,201.35,43790.0,196.0752,196.3091,194.4773,196.1922,43790.0
2024-01-26 10:00:00,201.23,201.41,199.59,201.19,40573.0,196.0752,196.2506,194.4773,196.0363,40573.0
2024-01-26 10:30:00,201.05,201.53,201.04,201.28,6415.0,195.8999,196.3676,195.8901,196.124,6415.0
2024-01-26 11:00:00,201.28,201.55,201.0,201.45,4569.0,196.124,196.3871,195.8511,196.2896,4569.0
2024-01-26 11:30:00,201.52,201.59,201.25,201.36,12468.0,196.3578,196.426,196.0947,196.2019,12468.0
2024-01-26 12:00:00,201.43,201.43,201.1,201.17,5070.0,196.2701,196.2701,195.9486,196.0168,5070.0
2024-01-26 12:30:00,201.05,201.08,200.65,200.97,4224.0,195.8999,195.9291,195.5101,195.8219,4224.0
2024-01-26 13:00:00,200.88,201.11,200.8,200.8,9111.0,195.7342,195.9583,195.6563,195.6563,9111.0
2024-01-26 13:30:00,200.74,200.93,200.02,200.42,5981.0,195.5978,195.7829,194.8962,195.286,5981.0
2024-01-26 14:00:00,200.4,200.69,200.25,200.44,2590.0,195.2665,195.5491,195.1204,195.3055,2590.0
2024-01-26 14:30:00,200.4,200.56,200.24,200.38,2617.0,195.2665,195.4224,195.1106,195.247,2617.0
2024-01-26 15:00:00,200.4,200.76,200.26,200.72,4355.0,195.2665,195.6173,195.1301,195.5783,4355.0
2024-01-26 15:30:00,200.7,201.02,200.42,201.0,41706.0,195.5588,195.8706,195.286,195.8511,41706.0
2024-01-29 09:30:00,200.52,201.0,199.95,200.66,6211.0,195.3834,195.8511,194.828,195.5199,6211.0
2024-01-29 10:00:00,200.78,200.96,199.46,199.74,39511.0,195.6368,195.8122,194.3506,194.6234,39511.0
2024-01-29 10:30:00,199.74,199.94,199.07,199.07,13140.0,194.6234,194.8183,193.9706,193.9706,13140.0
2024-01-29 11:00:00,198.99,199.06,198.42,198.43,6956.0,193.8926,193.9608,193.3372,193.347,6956.0
2024-01-29 11:30:00,198.51,198.9,198.43,198.89,12188.0,193.4249,193.8049,193.347,193.7952,12188.0
2024-01-29 12:00:00,198.69,198.7,198.25,198.58,10541.0,193.6003,193.6101,193.1716,193.4931,10541.0
2024-01-29 12:30:00,198.56,198.74,198.31,198.43,6735.0,193.4736,193.649,193.23,193.347,6735.0
2024-01-29 13:00:00,198.37,198.6,198.04,198.27,9485.0,193.2885,193.5126,192.967,193.1911,9485.0
2024-01-29 13:30:00,198.27,198.36,197.88,198.03,8100.0,193.1911,193.2788,192.8111,192.9572,8100.0
2024-01-29 14:00:00,198.0,198.43,197.97,198.22,10612.0,192.928,193.347,192.8988,193.1424,10612.0
2024-01-29 14:30:00,198.26,198.48,198.26,198.34,6578.0,193.1813,193.3957,193.1813,193.2593,6578.0
2024-01-29 15:00:00,198.45,199.16,198.44,198.96,28386.0,193.3665,194.0583,193.3567,193.8634,28386.0
2024-01-29 15:30:00,199.01,199.92,198.59,199.91,85060.0,193.9121,194.7988,193.5029,194.7891,85060.0
2024-01-30 09:30:00,198.96,199.85,198.65,199.85,6605.0,193.8634,194.7306,193.5613,194.7306,6605.0
2024-01-30 10:00:00,199.62,200.33,199.49,199.77,7115.0,194.5065,195.1983,194.3798,194.6526,7115.0
2024-01-30 10:30:00,199.77,199.95,199.43,199.43,11342.0,194.6526,194.828,194.3214,194.3214,11342.0
2024-01-30 11:00:00,199.43,200.04,199.43,199.99,12202.0,194.3214,194.9157,194.3214,194.867,12202.0
2024-01-30 11:30:00,200.05,200.65,199.84,200.52,44032.0,194.9255,195.5101,194.7209,195.3834,44032.0
2024-01-30 12:00:00,200.52,201.49,200.45,201.36,44911.0,195.3834,196.3286,195.3152,196.2019,44911.0
2024-01-30 12:30:00,201.27,201.42,200.8,201.03,10732.0,196.1142,196.2604,195.6563,195.8804,10732.0
2024-01-30 13:00:00,200.95,201.27,200.78,201.18,8009.0,195.8024,196.1142,195.6368,196.0265,8009.0
2024-01-30 13:30:00,201.18,201.8,201.14,201.72,7568.0,196.0265,196.6306,195.9876,196.5527,7568.0
2024-01-30 14:00:00,201.76,202.3,201.76,202.24,8777.0,196.5917,197.1178,196.5917,197.0594,8777.0
2024-01-30 14:30:00,202.31,202.31,201.55,201.55,15374.0,197.1276,197.1276,196.3871,196.3871,15374.0
2024-01-30 15:00:00,201.59,201.59,201.2,201.45,34624.0,196.426,196.426,196.046,196.2896,34624.0
2024-01-30 15:30:00,201.45,201.69,201.23,201.24,118670.0,196.2896,196.5235,196.0752,196.085,118670.0
2024-01-31 09:30:00,203.34,203.35,197.57,197.89,33126.0,198.1312,198.1409,192.509,192.8208,33126.0
2024-01-31 10:00:00,198.17,200.09,197.92,199.92,22980.0,193.0936,194.9645,192.85,194.7988,22980.0
2024-01-31 10:30:00,200.0,202.03,199.13,201.87,15655.0,194.8768,196.8548,194.029,196.6989,15655.0
2024-01-31 11:00:00,201.98,203.77,200.61,200.67,23435.0,196.806,198.5502,195.4711,195.5296,23435.0
2024-01-31 11:30:00,200.88,200.88,198.48,198.49,20901.0,195.7342,195.7342,193.3957,193.4054,20901.0
2024-01-31 12:00:00,198.25,198.3,196.92,197.99,33234.0,193.1716,193.2203,191.8757,192.9182,33234.0
2024-01-31 12:30:00,198.03,198.3,197.63,197.81,18233.0,192.9572,193.2203,192.5675,192.7429,18233.0
2024-01-31 13:00:00,197.82,202.2,197.68,200.73,98200.0,192.7526,197.0204,192.6162,195.5881,98200.0
2024-01-31 13:30:00,201.0,202.66,200.91,201.5,42184.0,195.8511,197.4686,195.7634,196.3383,42184.0
2024-01-31 14:00:00,200.97,200.97,198.7,199.38,37084.0,195.8219,195.8219,193.6101,194.2726,37084.0
2024-01-31 14:30:00,199.06,201.41,198.66,199.0,70245.0,193.9608,196.2506,193.5711,193.9024,70245.0
2024-01-31 15:00:00,199.28,199.45,197.34,199.02,40873.0,194.1752,194.3408,192.2849,193.9219,40873.0
2024-01-31 15:30:00,198.92,199.74,198.65,199.39,126133.0,193.8244,194.6234,193.5613,194.2824,126133.0
2024-02-01 09:30:00,200.72,201.66,199.2,199.71,36072.0,195.5783,196.4942,194.0973,194.5942,36072.0
2024-02-01 10:00:00,198.83,198.99,195.81,196.65,15636.0,193.7367,193.8926,190.7941,191.6126,15636.0
2024-02-01 10:30:00,196.37,196.49,194.44,194.44,8247.0,191.3397,191.4567,189.4592,189.4592,8247.0
2024-02-01 11:00:00,194.15,196.13,194.15,195.44,24334.0,189.1766,191.1059,189.1766,190.4336,24334.0
2024-02-01 11:30:00,195.49,197.15,195.48,197.05,13918.0,190.4823,192.0998,190.4725,192.0023,13918.0
2024-02-01 12:00:00,197.02,198.05,197.02,197.97,11313.0,191.9731,192.9767,191.9731,192.8988,11313.0
2024-02-01 12:30:00,197.94,198.61,197.88,198.42,8350.0,192.8695,193.5224,192.8111,193.3372,8350.0
2024-02-01 13:00:00,198.48,198.56,197.17,197.18,4956.0,193.3957,193.4736,192.1193,192.129,4956.0
2024-02-01 13:30:00,197.2,197.2,196.26,196.95,7941.0,192.1485,192.1485,191.2326,191.9049,7941.0
2024-02-01 14:00:00,196.99,197.16,196.89,196.94,3507.0,191.9439,192.1095,191.8464,191.8951,3507.0
2024-02-01 14:30:00,196.98,197.27,196.7,197.13,7249.0,191.9341,192.2167,191.6613,192.0803,7249.0
2024-02-01 15:00:00,197.12,197.34,196.87,197.05,11194.0,192.0705,192.2849,191.8269,192.0023,11194.0
2024-02-01 15:30:00,197.11,199.73,197.08,199.62,81415.0,192.0608,194.6137,192.0316,194.5065,81415.0
2024-02-02 09:30:00,197.85,198.61,194.78,196.76,17960.0,192.7818,193.5224,189.7905,191.7198,17960.0
2024-02-02 10:00:00,196.76,196.97,195.46,196.81,17803.0,191.7198,191.9244,190.4531,191.7685,17803.0
2024-02-02 10:30:00,196.76,197.59,195.49,197.59,13752.0,191.7198,192.5285,190.4823,192.5285,13752.0
2024-02-02 11:00:00,197.66,197.82,196.93,197.8,15804.0,192.5967,192.7526,191.8854,192.7331,15804.0
2024-02-02 11:30:00,198.0,198.61,198.0,198.12,25870.0,192.928,193.5224,192.928,193.0449,25870.0
2024-02-02 12:00:00,198.32,198.72,198.0,198.7,19897.0,193.2398,193.6295,192.928,193.6101,19897.0
2024-02-02 12:30:00,198.64,199.17,197.25,198.87,42883.0,193.5516,194.068,192.1972,193.7757,42883.0
2024-02-02 13:00:00,198.87,198.89,197.36,198.07,15212.0,193.7757,193.7952,192.3044,192.9962,15212.0
2024-02-02 13:30:00,198.12,198.4,197.61,198.4,13261.0,193.0449,193.3177,192.548,193.3177,13261.0
2024-02-02 14:00:00,198.4,198.78,198.02,198.62,13431.0,193.3177,193.688,192.9475,193.5321,13431.0
2024-02-02 14:30:00,198.64,199.21,198.58,199.08,8448.0,193.5516,194.107,193.4931,193.9803,8448.0
2024-02-02 15:00:00,199.04,199.66,198.88,199.66,10482.0,193.9413,194.5455,193.7854,194.5455,10482.0
2024-02-02 15:30:00,199.65,199.65,198.61,198.85,51261.0,194.5357,194.5357,193.5224,193.7562,51261.0
2024-02-05 09:30:00,196.76,198.85,196.13,197.62,10996.0,191.7198,193.7562,191.1059,192.5577,10996.0
2024-02-05 10:00:00,197.43,197.47,195.73,196.4,26079.0,192.3726,192.4116,190.7161,191.369,26079.0
2024-02-05 10:30:00,196.38,196.47,195.63,196.47,12316.0,191.3495,191.4372,190.6187,191.4372,12316.0
2024-02-05 11:00:00,196.53,196.65,196.3,196.45,5497.0,191.4956,191.6126,191.2715,191.4177,5497.0
2024-02-05 11:30:00,196.45,196.86,196.45,196.61,8337.0,191.4177,191.8172,191.4177,191.5736,8337.0
2024-02-05 12:00:00,196.49,196.87,196.38,196.86,6001.0,191.4567,191.8269,191.3495,191.8172,6001.0
2024-02-05 12:30:00,197.03,197.25,196.7,197.18,8747.0,191.9828,192.1972,191.6613,192.129,8747.0
2024-02-05 13:00:00,197.0,197.37,196.95,196.96,9137.0,191.9536,192.3141,191.9049,191.9146,9137.0
2024-02-05 13:30:00,197.03,197.24,196.85,197.02,13457.0,191.9828,192.1875,191.8074,191.9731,13457.0
2024-02-05 14:00:00,197.01,197.01,196.66,196.67,20322.0,191.9634,191.9634,191.6223,191.6321,20322.0
2024-02-05 14:30:00,196.67,197.63,196.67,197.36,29555.0,191.6321,192.5675,191.6321,192.3044,29555.0
2024-02-05 15:00:00,197.42,197.65,197.17,197.56,25471.0,192.3628,192.587,192.1193,192.4993,25471.0
2024-02-05 15:30:00,197.53,197.72,195.56,195.94,197109.0,192.47,192.6552,190.5505,190.9208,197109.0
2024-02-06 09:30:00,195.71,197.2,195.45,195.62,10423.0,190.6967,192.1485,190.4433,190.609,10423.0
2024-02-06 10:00:00,195.58,196.02,195.22,195.5,22359.0,190.57,190.9987,190.2192,190.492,22359.0
2024-02-06 10:30:00,195.42,195.69,194.71,195.17,16833.0,190.4141,190.6772,189.7223,190.1705,16833.0
2024-02-06 11:00:00,195.05,196.3,194.71,195.65,21536.0,190.0536,191.2715,189.7223,190.6382,21536.0
2024-02-06 11:30:00,195.65,196.14,195.38,196.06,23159.0,190.6382,191.1156,190.3751,191.0377,23159.0
2024-02-06 12:00:00,196.03,196.91,195.98,196.91,7645.0,191.0085,191.8659,190.9597,191.8659,7645.0
2024-02-06 12:30:00,196.99,197.75,196.99,197.53,8239.0,191.9439,192.6844,191.9439,192.47,8239.0
2024-02-06 13:00:00,197.72,198.1,197.58,198.01,5818.0,192.6552,193.0254,192.5187,192.9377,5818.0
2024-02-06 13:30:00,198.07,198.9,198.07,198.78,8367.0,192.9962,193.8049,192.9962,193.688,8367.0
2024-02-06 14:00:00,198.76,198.77,198.09,198.51,13392.0,193.6685,193.6783,193.0157,193.4249,13392.0
2024-02-06 14:30:00,198.48,199.07,198.39,198.98,10271.0,193.3957,193.9706,193.308,193.8829,10271.0
2024-02-06 15:00:00,198.89,198.91,198.37,198.64,10965.0,193.7952,193.8147,193.2885,193.5516,10965.0
2024-02-06 15:30:00,198.58,198.78,197.94,198.5,69304.0,193.4931,193.688,192.8695,193.4152,69304.0
2024-02-07 09:30:00,199.8,201.11,198.77,201.11,15263.0,194.6819,195.9583,193.6783,195.9583,15263.0
2024-02-07 10:00:00,200.98,203.25,200.98,202.68,20086.0,195.8317,198.0435,195.8317,197.4881,20086.0
2024-02-07 10:30:00,202.53,202.85,202.32,202.76,9087.0,197.3419,197.6538,197.1373,197.5661,9087.0
2024-02-07 11:00:00,202.68,202.77,201.83,201.83,11577.0,197.4881,197.5758,196.6599,196.6599,11577.0
2024-02-07 11:30:00,201.73,202.02,201.72,202.02,4280.0,196.5624,196.845,196.5527,196.845,4280.0
2024-02-07 12:00:00,201.95,202.31,201.76,201.76,6017.0,196.7768,197.1276,196.5917,196.5917,6017.0
2024-02-07 12:30:00,201.89,202.5,201.85,202.48,6232.0,196.7183,197.3127,196.6794,197.2932,6232.0
2024-02-07 13:00:00,202.44,202.74,202.15,202.52,8723.0,197.2543,197.5466,196.9717,197.3322,8723.0
2024-02-07 13:30:00,202.62,202.66,201.8,202.05,4724.0,197.4296,197.4686,196.6306,196.8742,4724.0
2024-02-07 14:00:00,202.23,202.51,202.17,202.37,5717.0,197.0496,197.3225,196.9912,197.186,5717.0
2024-02-07 14:30:00,202.44,203.02,202.19,203.02,8745.0,197.2543,197.8194,197.0107,197.8194,8745.0
2024-02-07 15:00:00,202.9,203.15,202.68,202.78,8866.0,197.7025,197.9461,197.4881,197.5855,8866.0
2024-02-07 15:30:00,202.84,203.23,202.68,203.12,45470.0,197.644,198.024,197.4881,197.9168,45470.0
2024-02-08 09:30:00,203.92,204.52,203.0,203.01,4715.0,198.6963,199.281,197.7999,197.8097,4715.0
2024-02-08 10:00:00,203.09,203.2,200.71,201.45,9492.0,197.8876,197.9948,195.5686,196.2896,9492.0
2024-02-08 10:30:00,201.49,201.71,200.7,201.05,8818.0,196.3286,196.543,195.5588,195.8999,8818.0
2024-02-08 11:00:00,200.83,201.02,200.42,200.74,6149.0,195.6855,195.8706,195.286,195.5978,6149.0
2024-02-08 11:30:00,200.88,200.99,200.59,200.68,5111.0,195.7342,195.8414,195.4516,195.5393,5111.0
2024-02-08 12:00:00,200.63,201.55,200.52,201.55,5464.0,195.4906,196.3871,195.3834,196.3871,5464.0
2024-02-08 12:30:00,201.73,201.81,201.28,201.81,5692.0,196.5624,196.6404,196.124,196.6404,5692.0
2024-02-08 13:00:00,201.91,202.6,201.88,202.27,4023.0,196.7378,197.4102,196.7086,197.0886,4023.0
2024-02-08 13:30:00,202.2,202.49,202.11,202.35,4793.0,197.0204,197.303,196.9327,197.1666,4793.0
2024-02-08 14:00:00,202.4,202.74,202.36,202.36,5727.0,197.2153,197.5466,197.1763,197.1763,5727.0
2024-02-08 14:30:00,202.4,203.15,202.4,202.88,10092.0,197.2153,197.9461,197.2153,197.683,10092.0
2024-02-08 15:00:00,202.91,202.92,202.0,202.14,16870.0,197.7122,197.722,196.8255,196.9619,16870.0
2024-02-08 15:30:00,202.35,202.99,202.35,202.98,28507.0,197.1666,197.7902,197.1666,197.7804,28507.0
2024-02-09 09:30:00,202.53,203.34,202.0,203.27,7187.0,197.3419,198.1312,196.8255,198.063,7187.0
2024-02-09 10:00:00,202.88,203.34,202.52,203.34,3162.0,197.683,198.1312,197.3322,198.1312,3162.0
2024-02-09 10:30:00,203.66,203.68,203.16,203.45,8209.0,198.443,198.4625,197.9558,198.2384,8209.0
2024-02-09 11:00:00,203.3,203.62,203.12,203.59,5477.0,198.0922,198.404,197.9168,198.3748,5477.0
2024-02-09 11:30:00,203.5,203.57,203.29,203.29,6158.0,198.2871,198.3553,198.0825,198.0825,6158.0
2024-02-09 12:00:00,203.28,203.4,203.26,203.4,1407.0,198.0727,198.1897,198.0532,198.1897,1407.0
2024-02-09 12:30:00,203.43,203.58,203.28,203.58,2166.0,198.2189,198.3651,198.0727,198.3651,2166.0
2024-02-09 13:00:00,203.74,204.39,203.6,204.39,5584.0,198.521,199.1543,198.3845,199.1543,5584.0
2024-02-09 13:30:00,204.37,204.52,204.05,204.29,6687.0,199.1348,199.281,198.823,199.0569,6687.0
2024-02-09 14:00:00,204.32,204.83,204.28,204.68,7723.0,199.0861,199.583,199.0471,199.4369,7723.0
2024-02-09 14:30:00,204.75,204.99,204.61,204.67,6208.0,199.5051,199.7389,199.3687,199.4271,6208.0
2024-02-09 15:00:00,204.65,204.65,204.27,204.5,6469.0,199.4076,199.4076,199.0374,199.2615,6469.0
2024-02-09 15:30:00,204.57,205.15,204.3,204.78,58142.0,199.3297,199.8948,199.0666,199.5343,58142.0
2024-02-12 09:30:00,205.42,206.37,204.75,206.37,6417.0,200.1579,201.0836,199.5051,201.0836,6417.0
2024-02-12 10:00:00,206.22,206.35,205.7,206.06,4259.0,200.9374,201.0641,200.4307,200.7815,4259.0
2024-02-12 10:30:00,206.24,207.78,206.05,207.51,15301.0,200.9569,202.4575,200.7718,202.1944,15301.0
2024-02-12 11:00:00,206.99,207.49,206.89,207.38,8245.0,201.6877,202.1749,201.5903,202.0677,8245.0
2024-02-12 11:30:00,207.54,208.07,207.49,208.07,3518.0,202.2236,202.74,202.1749,202.74,3518.0
2024-02-12 12:00:00,208.11,208.46,207.87,208.19,7967.0,202.779,203.12,202.5452,202.857,7967.0
2024-02-12 12:30:00,208.17,208.42,207.13,207.23,20672.0,202.8375,203.0811,201.8241,201.9216,20672.0
2024-02-12 13:00:00,207.13,207.65,206.97,207.55,4224.0,201.8241,202.3308,201.6682,202.2334,4224.0
2024-02-12 13:30:00,207.56,208.4,207.32,208.16,11707.0,202.2431,203.0616,202.0092,202.8277,11707.0
2024-02-12 14:00:00,207.92,207.98,207.27,207.53,6652.0,202.5939,202.6523,201.9605,202.2139,6652.0
2024-02-12 14:30:00,207.48,207.62,207.34,207.43,7804.0,202.1651,202.3016,202.0287,202.1164,7804.0
2024-02-12 15:00:00,207.58,207.58,206.72,206.92,14054.0,202.2626,202.2626,201.4246,201.6195,14054.0
2024-02-12 15:30:00,206.94,207.48,206.71,206.81,36844.0,201.639,202.1651,201.4149,201.5123,36844.0
2024-02-13 09:30:00,203.74,204.71,203.55,203.76,12018.0,198.521,199.4661,198.3358,198.5404,12018.0
2024-02-13 10:00:00,203.44,203.52,202.05,202.71,11738.0,198.2286,198.3066,196.8742,197.5173,11738.0
2024-02-13 10:30:00,202.81,202.81,201.92,202.38,20385.0,197.6148,197.6148,196.7476,197.1958,20385.0
2024-02-13 11:00:00,202.51,204.28,202.51,203.82,9518.0,197.3225,199.0471,197.3225,198.5989,9518.0
2024-02-13 11:30:00,203.76,203.92,203.47,203.77,4066.0,198.5404,198.6963,198.2579,198.5502,4066.0
2024-02-13 12:00:00,203.58,204.01,203.39,203.5,2545.0,198.3651,198.784,198.1799,198.2871,2545.0
2024-02-13 12:30:00,203.55,203.93,203.55,203.88,2894.0,198.3358,198.7061,198.3358,198.6574,2894.0
2024-02-13 13:00:00,203.85,203.87,203.32,203.63,3829.0,198.6281,198.6476,198.1117,198.4138,3829.0
2024-02-13 13:30:00,203.37,203.61,203.28,203.53,3700.0,198.1604,198.3943,198.0727,198.3163,3700.0
2024-02-13 14:00:00,203.68,203.68,202.7,202.83,6788.0,198.4625,198.4625,197.5076,197.6343,6788.0
2024-02-13 14:30:00,202.94,203.41,202.33,202.5,9917.0,197.7414,198.1994,197.1471,197.3127,9917.0
2024-02-13 15:00:00,202.41,202.65,202.28,202.63,6441.0,197.225,197.4589,197.0984,197.4394,6441.0
2024-02-13 15:30:00,202.61,203.98,202.6,203.9,30656.0,197.4199,198.7548,197.4102,198.6769,30656.0
2024-02-14 09:30:00,204.75,205.32,204.51,205.28,4487.0,199.5051,200.0605,199.2712,200.0215,4487.0
2024-02-14 10:00:00,205.33,205.33,204.88,205.19,2882.0,200.0702,200.0702,199.6318,199.9338,2882.0
2024-02-14 10:30:00,204.82,205.31,204.71,204.71,12444.0,199.5733,200.0507,199.4661,199.4661,12444.0
2024-02-14 11:00:00,204.49,204.78,204.25,204.78,5066.0,199.2517,199.5343,199.0179,199.5343,5066.0
2024-02-14 11:30:00,204.8,204.82,204.38,204.53,5965.0,199.5538,199.5733,199.1446,199.2907,5965.0
2024-02-14 12:00:00,204.71,205.15,204.61,205.03,6880.0,199.4661,199.8948,199.3687,199.7779,6880.0
2024-02-14 12:30:00,205.06,205.41,204.73,205.33,5741.0,199.8071,200.1482,199.4856,200.0702,5741.0
2024-02-14 13:00:00,205.58,205.58,205.27,205.27,3580.0,200.3138,200.3138,200.0118,200.0118,3580.0
2024-02-14 13:30:00,205.53,206.19,205.53,205.95,2371.0,200.2651,200.9082,200.2651,200.6743,2371.0
2024-02-14 14:00:00,205.93,206.15,205.46,206.15,3378.0,200.6549,200.8692,200.1969,200.8692,3378.0
2024-02-14 14:30:00,206.14,206.28,205.94,206.28,5909.0,200.8595,200.9959,200.6646,200.9959,5909.0
2024-02-14 15:00:00,206.36,206.4,206.03,206.26,6321.0,201.0738,201.1128,200.7523,200.9764,6321.0
2024-02-14 15:30:00,206.2,206.46,205.83,206.39,39001.0,200.9179,201.1713,200.5574,201.1031,39001.0
2024-02-15 09:30:00,206.94,208.67,206.68,207.72,5743.0,201.639,203.3247,201.3856,202.399,5743.0
2024-02-15 10:00:00,207.61,207.96,207.18,207.9,7072.0,202.2918,202.6329,201.8728,202.5744,7072.0
2024-02-15 10:30:00,207.66,207.67,207.1,207.15,5560.0,202.3405,202.3503,201.7949,201.8436,5560.0
2024-02-15 11:00:00,207.28,207.78,207.28,207.78,2637.0,201.9703,202.4575,201.9703,202.4575,2637.0
2024-02-15 11:30:00,207.66,208.06,207.45,207.53,2418.0,202.3405,202.7303,202.1359,202.2139,2418.0
2024-02-15 12:00:00,207.53,207.9,207.31,207.5,4485.0,202.2139,202.5744,201.9995,202.1846,4485.0
2024-02-15 12:30:00,207.51,207.81,207.41,207.57,2999.0,202.1944,202.4867,202.0969,202.2528,2999.0
2024-02-15 13:00:00,207.65,208.14,207.56,208.14,3335.0,202.3308,202.8082,202.2431,202.8082,3335.0
2024-02-15 13:30:00,208.17,208.25,207.9,208.24,5467.0,202.8375,202.9154,202.5744,202.9057,5467.0
2024-02-15 14:00:00,208.31,208.64,208.31,208.5,1615.0,202.9739,203.2954,202.9739,203.159,1615.0
2024-02-15 14:30:00,208.47,208.83,208.46,208.71,4697.0,203.1298,203.4806,203.12,203.3636,4697.0
2024-02-15 15:00:00,208.71,208.89,208.52,208.89,5597.0,203.3636,203.539,203.1785,203.539,5597.0
2024-02-15 15:30:00,208.85,208.93,208.3,208.54,19806.0,203.5001,203.578,202.9641,203.198,19806.0
2024-02-16 09:30:00,208.33,209.61,208.33,208.9,13067.0,202.9934,204.2406,202.9934,203.5488,13067.0
2024-02-16 10:00:00,209.18,210.57,209.13,210.45,6258.0,203.8216,205.176,203.7729,205.0591,6258.0
2024-02-16 10:30:00,210.31,210.8,210.09,210.59,9568.0,204.9227,205.4001,204.7083,205.1955,9568.0
2024-02-16 11:00:00,210.54,211.06,210.54,210.78,12428.0,205.1468,205.6534,205.1468,205.3806,12428.0
2024-02-16 11:30:00,210.78,211.34,210.74,211.16,2977.0,205.3806,205.9263,205.3416,205.7509,2977.0
2024-02-16 12:00:00,211.2,211.44,211.2,211.44,7904.0,205.7899,206.0237,205.7899,206.0237,7904.0
2024-02-16 12:30:00,211.47,211.71,211.27,211.27,4748.0,206.0529,206.2868,205.8581,205.8581,4748.0
2024-02-16 13:00:00,211.2,211.2,210.31,211.01,6648.0,205.7899,205.7899,204.9227,205.6047,6648.0
2024-02-16 13:30:00,211.08,211.09,210.63,210.64,5158.0,205.6729,205.6827,205.2345,205.2442,5158.0
2024-02-16 14:00:00,210.64,210.95,210.56,210.62,6949.0,205.2442,205.5463,205.1663,205.2247,6949.0
2024-02-16 14:30:00,210.34,210.4,209.54,209.7,4053.0,204.9519,205.0103,204.1724,204.3283,4053.0
2024-02-16 15:00:00,209.75,209.95,209.59,209.59,5040.0,204.377,204.5719,204.2211,204.2211,5040.0
2024-02-16 15:30:00,209.74,209.85,208.7,208.79,21637.0,204.3673,204.4744,203.3539,203.4416,21637.0
2024-02-20 09:30:00,207.76,208.99,207.53,207.98,13727.0,202.438,203.6365,202.2139,202.6523,13727.0
2024-02-20 10:00:00,207.98,209.34,207.97,209.22,13205.0,202.6523,203.9775,202.6426,203.8606,13205.0
2024-02-20 10:30:00,209.24,209.61,208.49,209.3,12129.0,203.8801,204.2406,203.1493,203.9385,12129.0
2024-02-20 11:00:00,209.31,209.58,209.08,209.57,14230.0,203.9483,204.2114,203.7242,204.2016,14230.0
2024-02-20 11:30:00,209.56,209.66,209.0,209.29,11392.0,204.1919,204.2893,203.6462,203.9288,11392.0
2024-02-20 12:00:00,209.04,209.97,209.0,209.94,26051.0,203.6852,204.5914,203.6462,204.5621,26051.0
2024-02-20 12:30:00,209.94,210.68,209.83,210.57,15349.0,204.5621,205.2832,204.455,205.176,15349.0
2024-02-20 13:00:00,210.57,210.67,210.27,210.31,3736.0,205.176,205.2734,204.8837,204.9227,3736.0
2024-02-20 13:30:00,210.15,210.61,210.0,210.4,51972.0,204.7668,205.215,204.6206,205.0103,51972.0
2024-02-20 14:00:00,210.41,211.01,210.32,210.95,14544.0,205.0201,205.6047,204.9324,205.5463,14544.0
2024-02-20 14:30:00,210.87,211.53,210.82,211.53,17497.0,205.4683,206.1114,205.4196,206.1114,17497.0
2024-02-20 15:00:00,211.44,211.44,211.0,211.19,21368.0,206.0237,206.0237,205.595,205.7801,21368.0
2024-02-20 15:30:00,211.25,211.25,209.35,209.76,78336.0,205.8386,205.8386,203.9872,204.3867,78336.0
2024-02-21 09:30:00,210.01,211.09,208.73,209.95,4823.0,204.6303,205.6827,203.3831,204.5719,4823.0
2024-02-21 10:00:00,210.07,210.3,209.73,210.0,10867.0,204.6888,204.9129,204.3575,204.6206,10867.0
2024-02-21 10:30:00,209.97,210.16,209.66,209.9,10631.0,204.5914,204.7765,204.2893,204.5232,10631.0
2024-02-21 11:00:00,209.96,210.11,209.6,209.89,27921.0,204.5816,204.7278,204.2308,204.5134,27921.0
2024-02-21 11:30:00,209.96,210.15,209.47,210.15,9859.0,204.5816,204.7668,204.1042,204.7668,9859.0
2024-02-21 12:00:00,210.14,210.44,210.0,210.25,9247.0,204.757,205.0493,204.6206,204.8642,9247.0
2024-02-21 12:30:00,210.23,210.32,209.93,210.31,6997.0,204.8447,204.9324,204.5524,204.9227,6997.0
2024-02-21 13:00:00,210.29,210.29,209.7,209.89,8313.0,204.9032,204.9032,204.3283,204.5134,8313.0
2024-02-21 13:30:00,209.9,210.14,209.84,210.04,3719.0,204.5232,204.757,204.4647,204.6596,3719.0
2024-02-21 14:00:00,210.0,210.34,209.91,210.06,8523.0,204.6206,204.9519,204.5329,204.6791,8523.0
2024-02-21 14:30:00,209.98,210.06,209.78,209.93,12411.0,204.6011,204.6791,204.4062,204.5524,12411.0
2024-02-21 15:00:00,209.93,210.01,209.49,209.76,16217.0,204.5524,204.6303,204.1237,204.3867,16217.0
2024-02-21 15:30:00,209.83,211.1,209.82,210.83,34434.0,204.455,205.6924,204.4452,205.4293,34434.0
2024-02-22 09:30:00,212.0,212.72,211.35,212.44,14476.0,206.5694,207.2709,205.936,206.9981,14476.0
2024-02-22 10:00:00,212.42,212.89,212.23,212.69,18584.0,206.9786,207.4366,206.7935,207.2417,18584.0
2024-02-22 10:30:00,212.6,213.34,212.54,213.33,26389.0,207.154,207.875,207.0955,207.8653,26389.0
2024-02-22 11:00:00,213.36,213.87,213.16,213.48,9327.0,207.8945,208.3915,207.6996,208.0115,9327.0
2024-02-22 11:30:00,213.55,213.74,213.38,213.74,8337.0,208.0797,208.2648,207.914,208.2648,8337.0
2024-02-22 12:00:00,213.76,213.95,213.5,213.77,6123.0,208.2843,208.4694,208.0309,208.294,6123.0
2024-02-22 12:30:00,213.76,214.01,213.54,213.91,8831.0,208.2843,208.5279,208.0699,208.4304,8831.0
2024-02-22 13:00:00,213.9,214.47,213.58,214.47,10177.0,208.4207,208.9761,208.1089,208.9761,10177.0
2024-02-22 13:30:00,214.52,214.78,214.44,214.69,4703.0,209.0248,209.2782,208.9469,209.1905,4703.0
2024-02-22 14:00:00,214.74,215.49,214.7,215.23,11384.0,209.2392,209.97,209.2002,209.7166,11384.0
2024-02-22 14:30:00,215.3,215.57,214.74,215.09,20332.0,209.7848,210.0479,209.2392,209.5802,20332.0
2024-02-22 15:00:00,215.03,215.73,214.97,215.73,8068.0,209.5217,210.2038,209.4633,210.2038,8068.0
2024-02-22 15:30:00,215.86,216.44,215.38,216.43,73746.0,210.3305,210.8956,209.8628,210.8859,73746.0
2024-02-23 09:30:00,216.82,217.53,215.67,217.53,8214.0,211.2659,211.9577,210.1454,211.9577,8214.0
2024-02-23 10:00:00,216.7,216.78,215.15,215.26,14727.0,211.149,211.2269,209.6387,209.7459,14727.0
2024-02-23 10:30:00,215.28,215.4,214.22,215.01,33142.0,209.7653,209.8823,208.7325,209.5023,33142.0
2024-02-23 11:00:00,215.04,215.07,214.09,214.61,18962.0,209.5315,209.5607,208.6058,209.1125,18962.0
2024-02-23 11:30:00,214.61,214.87,214.58,214.62,6518.0,209.1125,209.3658,209.0833,209.1222,6518.0
2024-02-23 12:00:00,214.66,215.24,214.65,215.17,4336.0,209.1612,209.7264,209.1515,209.6582,4336.0
2024-02-23 12:30:00,214.97,215.32,214.9,215.03,22379.0,209.4633,209.8043,209.3951,209.5217,22379.0
2024-02-23 13:00:00,214.97,215.32,214.82,215.27,15205.0,209.4633,209.8043,209.3171,209.7556,15205.0
2024-02-23 13:30:00,215.24,215.25,214.98,215.02,4209.0,209.7264,209.7361,209.473,209.512,4209.0
2024-02-23 14:00:00,215.08,215.14,214.44,214.56,4559.0,209.5705,209.6289,208.9469,209.0638,4559.0
2024-02-23 14:30:00,214.57,214.9,214.52,214.9,6309.0,209.0735,209.3951,209.0248,209.3951,6309.0
2024-02-23 15:00:00,214.94,215.2,214.79,214.79,9627.0,209.4341,209.6874,209.2879,209.2879,9627.0
2024-02-23 15:30:00,214.93,215.14,214.64,214.65,33329.0,209.4243,209.6289,209.1417,209.1515,33329.0
2024-02-26 09:30:00,214.54,214.67,213.76,214.33,5186.0,209.0443,209.171,208.2843,208.8397,5186.0
2024-02-26 10:00:00,214.24,214.25,213.06,213.23,8479.0,208.752,208.7617,207.6022,207.7679,8479.0
2024-02-26 10:30:00,213.24,213.95,213.06,213.51,12509.0,207.7776,208.4694,207.6022,208.0407,12509.0
2024-02-26 11:00:00,213.69,213.95,213.28,213.71,5655.0,208.2161,208.4694,207.8166,208.2356,5655.0
2024-02-26 11:30:00,213.61,213.96,213.45,213.73,12334.0,208.1381,208.4792,207.9822,208.255,12334.0
2024-02-26 12:00:00,213.71,213.75,213.24,213.32,14006.0,208.2356,208.2745,207.7776,207.8556,14006.0
2024-02-26 12:30:00,213.34,213.68,212.96,213.67,3693.0,207.875,208.2063,207.5048,208.1966,3693.0
2024-02-26 13:00:00,213.78,214.13,213.76,213.83,7784.0,208.3038,208.6448,208.2843,208.3525,7784.0
2024-02-26 13:30:00,213.91,214.45,213.84,214.43,2986.0,208.4304,208.9566,208.3622,208.9371,2986.0
2024-02-26 14:00:00,214.33,214.42,214.17,214.32,8099.0,208.8397,208.9274,208.6838,208.8299,8099.0
2024-02-26 14:30:00,214.39,214.48,214.2,214.46,5043.0,208.8981,208.9858,208.713,208.9663,5043.0
2024-02-26 15:00:00,214.57,214.98,214.57,214.96,7116.0,209.0735,209.473,209.0735,209.4535,7116.0
2024-02-26 15:30:00,214.92,214.92,214.28,214.28,24159.0,209.4146,209.4146,208.791,208.791,24159.0
2024-02-27 09:30:00,214.74,215.59,214.6,214.94,5819.0,209.2392,210.0674,209.1028,209.4341,5819.0
2024-02-27 10:00:00,215.06,215.22,214.35,214.35,6772.0,209.551,209.7069,208.8592,208.8592,6772.0
2024-02-27 10:30:00,214.41,214.44,213.94,214.23,3571.0,208.9176,208.9469,208.4597,208.7422,3571.0
2024-02-27 11:00:00,214.24,214.24,213.59,213.59,7869.0,208.752,208.752,208.1186,208.1186,7869.0
2024-02-27 11:30:00,213.68,214.11,213.68,213.95,6721.0,208.2063,208.6253,208.2063,208.4694,6721.0
2024-02-27 12:00:00,213.92,213.96,213.53,213.65,6731.0,208.4402,208.4792,208.0602,208.1771,6731.0
2024-02-27 12:30:00,213.67,214.1,213.66,214.02,9805.0,208.1966,208.6156,208.1868,208.5376,9805.0
2024-02-27 13:00:00,213.96,214.18,213.86,213.98,5014.0,208.4792,208.6935,208.3817,208.4986,5014.0
2024-02-27 13:30:00,213.88,214.25,213.88,214.25,5517.0,208.4012,208.7617,208.4012,208.7617,5517.0
2024-02-27 14:00:00,214.29,214.29,213.71,213.82,6796.0,208.8007,208.8007,208.2356,208.3427,6796.0
2024-02-27 14:30:00,213.85,213.99,213.63,213.84,5047.0,208.372,208.5084,208.1576,208.3622,5047.0
2024-02-27 15:00:00,213.93,214.08,213.82,214.08,6108.0,208.4499,208.5961,208.3427,208.5961,6108.0
2024-02-27 15:30:00,214.01,214.81,213.97,214.1,37702.0,208.5279,209.3074,208.4889,208.6156,37702.0
2024-02-28 09:30:00,213.03,214.11,212.82,214.11,2069.0,207.573,208.6253,207.3684,208.6253,2069.0
2024-02-28 10:00:00,214.11,214.31,213.59,214.28,5062.0,208.6253,208.8202,208.1186,208.791,5062.0
2024-02-28 10:30:00,214.14,215.14,214.02,215.14,5294.0,208.6545,209.6289,208.5376,209.6289,5294.0
2024-02-28 11:00:00,215.06,215.14,214.68,215.01,5541.0,209.551,209.6289,209.1807,209.5023,5541.0
2024-02-28 11:30:00,214.99,214.99,214.38,214.43,7399.0,209.4828,209.4828,208.8884,208.9371,7399.0
2024-02-28 12:00:00,214.36,214.43,213.91,213.98,4645.0,208.8689,208.9371,208.4304,208.4986,4645.0
2024-02-28 12:30:00,213.9,214.24,213.85,214.14,3294.0,208.4207,208.752,208.372,208.6545,3294.0
2024-02-28 13:00:00,214.14,214.15,213.87,214.08,4091.0,208.6545,208.6643,208.3915,208.5961,4091.0
2024-02-28 13:30:00,214.09,214.3,214.0,214.3,5842.0,208.6058,208.8104,208.5181,208.8104,5842.0
2024-02-28 14:00:00,214.37,214.37,213.59,214.09,4006.0,208.8787,208.8787,208.1186,208.6058,4006.0
2024-02-28 14:30:00,214.05,214.29,213.85,214.23,3965.0,208.5669,208.8007,208.372,208.7422,3965.0
2024-02-28 15:00:00,214.23,214.35,214.04,214.22,9319.0,208.7422,208.8592,208.5571,208.7325,9319.0
2024-02-28 15:30:00,214.2,214.46,213.65,214.27,30928.0,208.713,208.9663,208.1771,208.7812,30928.0
2024-02-29 09:30:00,214.66,215.82,214.15,215.2,7137.0,209.1612,210.2915,208.6643,209.6874,7137.0
2024-02-29 10:00:00,215.13,215.46,214.66,215.07,11510.0,209.6192,209.9407,209.1612,209.5607,11510.0
2024-02-29 10:30:00,215.66,215.66,214.86,215.13,11606.0,210.1356,210.1356,209.3561,209.6192,11606.0
2024-02-29 11:00:00,215.14,215.83,215.13,215.83,8283.0,209.6289,210.3013,209.6192,210.3013,8283.0
2024-02-29 11:30:00,215.66,215.66,215.18,215.56,1810.0,210.1356,210.1356,209.6679,210.0382,1810.0
2024-02-29 12:00:00,215.67,215.67,215.22,215.35,5303.0,210.1454,210.1454,209.7069,209.8335,5303.0
2024-02-29 12:30:00,215.21,216.33,215.21,216.18,5547.0,209.6971,210.7884,209.6971,210.6423,5547.0
2024-02-29 13:00:00,216.25,216.62,215.93,216.33,9885.0,210.7105,211.071,210.3987,210.7884,9885.0
2024-02-29 13:30:00,216.32,216.89,216.32,216.81,5644.0,210.7787,211.3341,210.7787,211.2561,5644.0
2024-02-29 14:00:00,216.81,216.92,216.45,216.46,5622.0,211.2561,211.3633,210.9054,210.9151,5622.0
2024-02-29 14:30:00,216.58,216.9,216.47,216.6,7009.0,211.032,211.3438,210.9249,211.0515,7009.0
2024-02-29 15:00:00,216.59,216.83,216.14,216.14,4218.0,211.0418,211.2756,210.6033,210.6033,4218.0
2024-02-29 15:30:00,216.14,216.92,215.9,216.57,69500.0,210.6033,211.3633,210.3695,211.0223,69500.0
2024-03-01 09:30:00,216.0,216.12,215.05,215.95,5738.0,210.4669,210.5838,209.5412,210.4182,5738.0
2024-03-01 10:00:00,215.69,217.33,215.66,217.33,4291.0,210.1648,211.7628,210.1356,211.7628,4291.0
2024-03-01 10:30:00,217.34,217.84,217.34,217.41,7209.0,211.7726,212.2598,211.7726,211.8408,7209.0
2024-03-01 11:00:00,217.69,217.8,217.49,217.52,2853.0,212.1136,212.2208,211.9187,211.948,2853.0
2024-03-01 11:30:00,217.49,217.62,217.32,217.38,3609.0,211.9187,212.0454,211.7531,211.8115,3609.0
2024-03-01 12:00:00,217.49,217.51,217.27,217.51,1897.0,211.9187,211.9382,211.7044,211.9382,1897.0
2024-03-01 12:30:00,217.45,217.45,217.08,217.24,2648.0,211.8798,211.8798,211.5192,211.6751,2648.0
2024-03-01 13:00:00,217.04,217.04,216.64,216.73,3336.0,211.4803,211.4803,211.0905,211.1782,3336.0
2024-03-01 13:30:00,216.61,217.11,216.6,217.09,1016.0,211.0613,211.5485,211.0515,211.529,1016.0
2024-03-01 14:00:00,217.22,217.23,216.94,217.11,2156.0,211.6556,211.6654,211.3828,211.5485,2156.0
2024-03-01 14:30:00,217.16,217.32,217.01,217.32,2101.0,211.5972,211.7531,211.451,211.7531,2101.0
2024-03-01 15:00:00,217.25,217.25,216.85,217.11,3271.0,211.6849,211.6849,211.2951,211.5485,3271.0
2024-03-01 15:30:00,217.15,217.24,216.67,216.68,37944.0,211.5874,211.6751,211.1197,211.1295,37944.0
2024-03-04 09:30:00,217.41,219.49,216.96,219.49,9643.0,211.8408,213.8675,211.4023,213.8675,9643.0
2024-03-04 10:00:00,219.57,219.57,218.6,218.7,10242.0,213.9454,213.9454,213.0003,213.0977,10242.0
2024-03-04 10:30:00,218.72,218.72,217.91,217.94,19541.0,213.1172,213.1172,212.328,212.3572,19541.0
2024-03-04 11:00:00,217.96,218.4,217.96,218.38,9949.0,212.3767,212.8054,212.3767,212.7859,9949.0
2024-03-04 11:30:00,218.39,218.46,218.18,218.28,4993.0,212.7957,212.8639,212.5911,212.6885,4993.0
2024-03-04 12:00:00,218.28,218.43,217.7,217.84,17603.0,212.6885,212.8347,212.1234,212.2598,17603.0
2024-03-04 12:30:00,217.8,217.91,217.51,217.56,8012.0,212.2208,212.328,211.9382,211.9869,8012.0
2024-03-04 13:00:00,217.53,217.65,217.07,217.16,8969.0,211.9577,212.0746,211.5095,211.5972,8969.0
2024-03-04 13:30:00,217.22,217.47,217.1,217.24,8180.0,211.6556,211.8992,211.5387,211.6751,8180.0
2024-03-04 14:00:00,217.13,217.27,216.85,216.91,8717.0,211.568,211.7044,211.2951,211.3536,8717.0
2024-03-04 14:30:00,216.94,217.04,216.83,216.94,6422.0,211.3828,211.4803,211.2756,211.3828,6422.0
2024-03-04 15:00:00,216.86,217.0,216.64,216.64,9643.0,211.3049,211.4413,211.0905,211.0905,9643.0
2024-03-04 15:30:00,216.58,216.68,216.04,216.09,35988.0,211.032,211.1295,210.5059,210.5546,35988.0
2024-03-05 09:30:00,215.13,216.95,215.13,216.78,12193.0,210.4046,212.1847,210.4046,212.0184,12193.0
2024-03-05 10:00:00,216.8,217.61,216.3,217.14,14628.0,212.038,212.8302,211.5489,212.3705,14628.0
2024-03-05 10:30:00,217.13,217.49,216.78,217.24,12323.0,212.3607,212.7128,212.0184,212.4683,12323.0
2024-03-05 11:00:00,217.15,217.6,216.97,217.31,8090.0,212.3803,212.8204,212.2042,212.5368,8090.0
2024-03-05 11:30:00,217.31,217.48,217.02,217.17,5267.0,212.5368,212.703,212.2531,212.3998,5267.0
2024-03-05 12:00:00,217.24,217.64,217.1,217.5,6990.0,212.4683,212.8595,212.3314,212.7226,6990.0
2024-03-05 12:30:00,217.48,217.48,217.24,217.32,4627.0,212.703,212.703,212.4683,212.5465,4627.0
2024-03-05 13:00:00,217.21,217.73,217.17,217.4,8093.0,212.439,212.9475,212.3998,212.6248,8093.0
2024-03-05 13:30:00,217.64,217.75,216.11,216.12,9896.0,212.8595,212.9671,211.3631,211.3729,9896.0
2024-03-05 14:00:00,216.12,217.15,216.12,216.71,10575.0,211.3729,212.3803,211.3729,211.9499,10575.0
2024-03-05 14:30:00,216.7,216.7,215.7,215.85,13974.0,211.9402,211.9402,210.9621,211.1088,13974.0
2024-03-05 15:00:00,215.84,216.0,215.45,215.49,17792.0,211.099,211.2555,210.7176,210.7567,17792.0
2024-03-05 15:30:00,215.45,216.64,215.37,216.17,45881.0,210.7176,211.8815,210.6394,211.4218,45881.0
2024-03-06 09:30:00,216.26,216.99,214.49,216.34,15293.0,211.5098,212.2238,209.7787,211.5881,15293.0
2024-03-06 10:00:00,216.75,216.75,215.55,215.55,15586.0,211.9891,211.9891,210.8154,210.8154,15586.0
2024-03-06 10:30:00,215.56,215.68,215.09,215.21,5353.0,210.8252,210.9426,210.3655,210.4829,5353.0
2024-03-06 11:00:00,215.27,215.28,214.76,214.96,3112.0,210.5416,210.5513,210.0428,210.2384,3112.0
2024-03-06 11:30:00,215.06,215.51,214.83,215.23,4656.0,210.3362,210.7763,210.1112,210.5024,4656.0
2024-03-06 12:00:00,215.19,216.12,215.19,215.84,3456.0,210.4633,211.3729,210.4633,211.099,3456.0
2024-03-06 12:30:00,215.75,215.77,215.21,215.32,3486.0,211.011,211.0306,210.4829,210.5905,3486.0
2024-03-06 13:00:00,215.15,215.42,215.12,215.35,2665.0,210.4242,210.6883,210.3949,210.6198,2665.0
2024-03-06 13:30:00,215.29,215.3,214.28,214.71,6476.0,210.5611,210.5709,209.5733,209.9939,6476.0
2024-03-06 14:00:00,214.64,214.93,214.5,214.86,4486.0,209.9254,210.209,209.7885,210.1406,4486.0
2024-03-06 14:30:00,214.78,214.97,214.55,214.88,6268.0,210.0623,210.2482,209.8374,210.1601,6268.0
2024-03-06 15:00:00,214.82,214.83,214.49,214.56,6849.0,210.1014,210.1112,209.7787,209.8472,6849.0
2024-03-06 15:30:00,214.72,214.85,213.99,214.03,49644.0,210.0036,210.1308,209.2897,209.3288,49644.0
2024-03-07 09:30:00,215.69,216.69,215.69,216.58,4365.0,210.9523,211.9304,210.9523,211.8228,4365.0
2024-03-07 10:00:00,216.56,216.63,215.81,216.01,4033.0,211.8032,211.8717,211.0697,211.2653,4033.0
2024-03-07 10:30:00,216.1,216.26,215.88,216.23,4373.0,211.3533,211.5098,211.1382,211.4805,4373.0
2024-03-07 11:00:00,216.04,216.24,215.57,215.71,4830.0,211.2947,211.4903,210.835,210.9719,4830.0
2024-03-07 11:30:00,215.56,215.58,215.23,215.43,3057.0,210.8252,210.8448,210.5024,210.698,3057.0
2024-03-07 12:00:00,215.39,215.54,215.25,215.38,4276.0,210.6589,210.8056,210.522,210.6491,4276.0
2024-03-07 12:30:00,215.36,215.64,215.24,215.58,4846.0,210.6296,210.9034,210.5122,210.8448,4846.0
2024-03-07 13:00:00,215.58,215.88,215.58,215.73,700.0,210.8448,211.1382,210.8448,210.9915,700.0
2024-03-07 13:30:00,215.66,216.22,215.66,216.22,2937.0,210.923,211.4707,210.923,211.4707,2937.0
2024-03-07 14:00:00,216.24,216.66,216.21,216.25,9191.0,211.4903,211.901,211.4609,211.5,9191.0
2024-03-07 14:30:00,216.21,216.74,216.21,216.66,3848.0,211.4609,211.9793,211.4609,211.901,3848.0
2024-03-07 15:00:00,216.64,216.8,216.29,216.4,17599.0,211.8815,212.038,211.5392,211.6467,17599.0
2024-03-07 15:30:00,216.38,216.76,216.1,216.14,36629.0,211.6272,211.9988,211.3533,211.3925,36629.0
2024-03-08 09:30:00,216.41,217.51,216.41,217.51,5262.0,211.6565,212.7324,211.6565,212.7324,5262.0
2024-03-08 10:00:00,217.13,217.13,216.39,216.5,3053.0,212.3607,212.3607,211.637,211.7445,3053.0
2024-03-08 10:30:00,216.53,216.97,216.37,216.77,4359.0,211.7739,212.2042,211.6174,212.0086,4359.0
2024-03-08 11:00:00,216.85,217.47,216.85,217.47,8505.0,212.0869,212.6932,212.0869,212.6932,8505.0
2024-03-08 11:30:00,217.56,217.74,217.17,217.19,5705.0,212.7813,212.9573,212.3998,212.4194,5705.0
2024-03-08 12:00:00,217.27,218.39,217.27,217.76,8683.0,212.4976,213.593,212.4976,212.9769,8683.0
2024-03-08 12:30:00,217.8,217.8,216.83,217.08,4286.0,213.016,213.016,212.0673,212.3118,4286.0
2024-03-08 13:00:00,216.75,217.01,216.75,216.83,1900.0,211.9891,212.2433,211.9891,212.0673,1900.0
2024-03-08 13:30:00,216.73,216.77,215.61,215.72,4802.0,211.9695,212.0086,210.8741,210.9817,4802.0
2024-03-08 14:00:00,215.91,216.63,215.88,216.56,3151.0,211.1675,211.8717,211.1382,211.8032,3151.0
2024-03-08 14:30:00,216.65,216.74,216.4,216.67,2892.0,211.8913,211.9793,211.6467,211.9108,2892.0
2024-03-08 15:00:00,216.68,216.68,215.88,215.94,3298.0,211.9206,211.9206,211.1382,211.1968,3298.0
2024-03-08 15:30:00,215.63,216.1,215.4,215.8,39787.0,210.8937,211.3533,210.6687,211.0599,39787.0
2024-03-11 09:30:00,215.29,215.31,212.94,212.96,12651.0,210.5611,210.5807,208.2627,208.2823,12651.0
2024-03-11 10:00:00,213.56,214.46,212.38,212.5,8416.0,208.8691,209.7494,207.715,207.8324,8416.0
2024-03-11 10:30:00,212.5,213.6,212.08,213.6,11118.0,207.8324,208.9082,207.4216,208.9082,11118.0
2024-03-11 11:00:00,213.51,214.05,213.42,213.8,6196.0,208.8202,209.3484,208.7322,209.1039,6196.0
2024-03-11 11:30:00,213.75,214.17,213.71,214.17,1581.0,209.055,209.4657,209.0158,209.4657,1581.0
2024-03-11 12:00:00,214.15,214.57,214.15,214.49,1734.0,209.4462,209.8569,209.4462,209.7787,1734.0
2024-03-11 12:30:00,214.51,215.12,214.5,214.88,4580.0,209.7983,210.3949,209.7885,210.1601,4580.0
2024-03-11 13:00:00,215.02,215.37,214.65,215.25,4317.0,210.2971,210.6394,209.9352,210.522,4317.0
2024-03-11 13:30:00,215.13,215.42,215.12,215.29,3328.0,210.4046,210.6883,210.3949,210.5611,3328.0
2024-03-11 14:00:00,215.28,215.63,214.93,215.43,4111.0,210.5513,210.8937,210.209,210.698,4111.0
2024-03-11 14:30:00,215.34,215.71,215.23,215.51,2517.0,210.61,210.9719,210.5024,210.7763,2517.0
2024-03-11 15:00:00,215.59,216.63,215.44,215.94,6756.0,210.8545,211.8717,210.7078,211.1968,6756.0
2024-03-11 15:30:00,215.92,216.12,215.67,216.07,30928.0,211.1773,211.3729,210.9328,211.324,30928.0
2024-03-12 09:30:00,216.28,216.37,215.57,216.06,4359.0,211.5294,211.6174,210.835,211.3142,4359.0
2024-03-12 10:00:00,216.03,216.17,215.49,215.92,5540.0,211.2849,211.4218,210.7567,211.1773,5540.0
2024-03-12 10:30:00,216.03,216.03,215.5,215.53,4386.0,211.2849,211.2849,210.7665,210.7959,4386.0
2024-03-12 11:00:00,215.28,215.98,215.14,215.27,6483.0,210.5513,211.236,210.4144,210.5416,6483.0
2024-03-12 11:30:00,215.25,215.42,214.7,214.77,8454.0,210.522,210.6883,209.9841,210.0525,8454.0
2024-03-12 12:00:00,214.75,215.09,214.68,214.9,4366.0,210.033,210.3655,209.9645,210.1797,4366.0
2024-03-12 12:30:00,214.81,214.89,214.48,214.69,4584.0,210.0917,210.1699,209.7689,209.9743,4584.0
2024-03-12 13:00:00,214.81,214.85,214.37,214.75,2709.0,210.0917,210.1308,209.6613,210.033,2709.0
2024-03-12 13:30:00,214.78,215.32,214.72,215.22,3630.0,210.0623,210.5905,210.0036,210.4927,3630.0
2024-03-12 14:00:00,215.12,215.51,215.07,215.43,8238.0,210.3949,210.7763,210.346,210.698,8238.0
2024-03-12 14:30:00,215.54,216.34,215.44,216.33,6080.0,210.8056,211.5881,210.7078,211.5783,6080.0
2024-03-12 15:00:00,216.51,216.61,216.16,216.36,5397.0,211.7543,211.8521,211.412,211.6076,5397.0
2024-03-12 15:30:00,216.3,217.01,215.89,216.82,27918.0,211.5489,212.2433,211.1479,212.0575,27918.0
2024-03-13 09:30:00,217.38,217.82,217.29,217.49,6310.0,212.6052,213.0356,212.5172,212.7128,6310.0
2024-03-13 10:00:00,217.3,217.3,216.13,216.13,4173.0,212.527,212.527,211.3827,211.3827,4173.0
2024-03-13 10:30:00,216.19,216.46,215.77,216.12,6774.0,211.4414,211.7054,211.0306,211.3729,6774.0
2024-03-13 11:00:00,216.11,216.4,215.88,216.34,1748.0,211.3631,211.6467,211.1382,211.5881,1748.0
2024-03-13 11:30:00,216.48,216.72,216.38,216.4,3124.0,211.725,211.9597,211.6272,211.6467,3124.0
2024-03-13 12:00:00,216.37,216.81,216.33,216.42,4066.0,211.6174,212.0477,211.5783,211.6663,4066.0
2024-03-13 12:30:00,216.28,216.52,216.1,216.1,3073.0,211.5294,211.7641,211.3533,211.3533,3073.0
2024-03-13 13:00:00,216.09,216.26,215.88,216.13,3394.0,211.3436,211.5098,211.1382,211.3827,3394.0
2024-03-13 13:30:00,215.99,216.05,215.51,215.7,6726.0,211.2457,211.3044,210.7763,210.9621,6726.0
2024-03-13 14:00:00,215.64,215.74,215.24,215.36,13732.0,210.9034,211.0012,210.5122,210.6296,13732.0
2024-03-13 14:30:00,215.4,215.46,214.99,215.13,11802.0,210.6687,210.7274,210.2677,210.4046,11802.0
2024-03-13 15:00:00,215.14,215.61,214.9,215.02,12837.0,210.4144,210.8741,210.1797,210.2971,12837.0
2024-03-13 15:30:00,215.24,215.71,214.5,214.87,72110.0,210.5122,210.9719,209.7885,210.1503,72110.0
2024-03-14 09:30:00,214.08,214.29,213.14,213.23,9717.0,209.3777,209.5831,208.4583,208.5464,9717.0
2024-03-14 10:00:00,213.19,213.48,212.77,213.47,7541.0,208.5073,208.7909,208.0965,208.7811,7541.0
2024-03-14 10:30:00,213.49,213.96,212.93,213.04,9052.0,208.8007,209.2603,208.253,208.3605,9052.0
2024-03-14 11:00:00,213.31,213.54,213.11,213.45,9306.0,208.6246,208.8496,208.429,208.7615,9306.0
2024-03-14 11:30:00,213.46,213.61,213.32,213.43,23149.0,208.7713,208.918,208.6344,208.742,23149.0
2024-03-14 12:00:00,213.58,213.87,213.42,213.85,32151.0,208.8887,209.1723,208.7322,209.1528,32151.0
2024-03-14 12:30:00,214.34,214.65,214.31,214.46,1646.0,209.632,209.9352,209.6026,209.7494,1646.0
2024-03-14 13:00:00,214.45,214.88,214.26,214.44,2979.0,209.7396,210.1601,209.5537,209.7298,2979.0
2024-03-14 13:30:00,214.45,215.37,214.23,215.36,3180.0,209.7396,210.6394,209.5244,210.6296,3180.0
2024-03-14 14:00:00,215.26,215.75,215.26,215.69,7399.0,210.5318,211.011,210.5318,210.9523,7399.0
2024-03-14 14:30:00,215.56,216.06,215.39,215.82,4194.0,210.8252,211.3142,210.6589,211.0795,4194.0
2024-03-14 15:00:00,215.79,215.8,214.77,214.84,6088.0,211.0501,211.0599,210.0525,210.121,6088.0
2024-03-14 15:30:00,215.0,216.47,214.75,215.99,48007.0,210.2775,211.7152,210.033,211.2457,48007.0
2024-03-15 09:30:00,214.16,216.58,214.16,215.98,88964.0,209.4559,211.8228,209.4559,211.236,88964.0
2024-03-15 10:00:00,216.36,217.65,216.02,217.23,6812.0,211.6076,212.8693,211.2751,212.4585,6812.0
2024-03-15 10:30:00,217.45,217.92,217.21,217.68,6139.0,212.6737,213.1334,212.439,212.8986,6139.0
2024-03-15 11:00:00,217.56,217.87,217.33,217.5,9333.0,212.7813,213.0845,212.5563,212.7226,9333.0
2024-03-15 11:30:00,217.46,217.46,216.43,216.58,4092.0,212.6835,212.6835,211.6761,211.8228,4092.0
2024-03-15 12:00:00,216.59,217.03,216.59,216.71,15133.0,211.8326,212.2629,211.8326,211.9499,15133.0
2024-03-15 12:30:00,216.73,216.84,216.26,216.73,2675.0,211.9695,212.0771,211.5098,211.9695,2675.0
2024-03-15 13:00:00,216.53,216.63,216.2,216.26,5262.0,211.7739,211.8717,211.4511,211.5098,5262.0
2024-03-15 13:30:00,216.27,216.27,215.18,215.92,12425.0,211.5196,211.5196,210.4535,211.1773,12425.0
2024-03-15 14:00:00,216.34,216.38,215.51,215.52,6970.0,211.5881,211.6272,210.7763,210.7861,6970.0
2024-03-15 14:30:00,215.57,215.8,215.2,215.65,5147.0,210.835,211.0599,210.4731,210.9132,5147.0
2024-03-15 15:00:00,215.64,216.07,215.48,215.99,7743.0,210.9034,211.324,210.747,211.2457,7743.0
2024-03-15 15:30:00,215.92,216.36,215.47,215.68,44079.0,211.1773,211.6076,210.7372,210.9426,44079.0
2024-03-18 09:30:00,215.89,216.94,215.63,216.39,5255.0,211.1479,212.1749,210.8937,211.637,5255.0
2024-03-18 10:00:00,216.46,217.05,216.46,216.62,5033.0,211.7054,212.2825,211.7054,211.8619,5033.0
2024-03-18 10:30:00,216.49,217.16,216.29,216.9,5300.0,211.7348,212.39,211.5392,212.1358,5300.0
2024-03-18 11:00:00,216.76,216.88,216.06,216.25,8129.0,211.9988,212.1162,211.3142,211.5,8129.0
2024-03-18 11:30:00,216.19,216.19,215.55,215.55,5003.0,211.4414,211.4414,210.8154,210.8154,5003.0
2024-03-18 12:00:00,215.69,216.01,215.46,216.0,3553.0,210.9523,211.2653,210.7274,211.2555,3553.0
2024-03-18 12:30:00,216.01,216.01,215.29,215.35,4724.0,211.2653,211.2653,210.5611,210.6198,4724.0
2024-03-18 13:00:00,215.47,215.91,215.45,215.6,2755.0,210.7372,211.1675,210.7176,210.8643,2755.0
2024-03-18 13:30:00,215.71,215.82,215.37,215.55,8136.0,210.9719,211.0795,210.6394,210.8154,8136.0
2024-03-18 14:00:00,215.67,215.67,215.33,215.38,3628.0,210.9328,210.9328,210.6002,210.6491,3628.0
2024-03-18 14:30:00,215.43,215.75,215.37,215.37,3582.0,210.698,211.011,210.6394,210.6394,3582.0
2024-03-18 15:00:00,215.47,215.73,214.94,214.98,8206.0,210.7372,210.9915,210.2188,210.2579,8206.0
2024-03-18 15:30:00,214.98,215.12,214.32,214.54,30218.0,210.2579,210.3949,209.6124,209.8276,30218.0
2024-03-19 09:30:00,214.89,215.76,214.53,215.46,6926.0,210.1699,211.0208,209.8178,210.7274,6926.0
2024-03-19 10:00:00,215.65,215.77,215.03,215.7,3958.0,210.9132,211.0306,210.3068,210.9621,3958.0
2024-03-19 10:30:00,215.62,215.62,214.35,214.44,4745.0,210.8839,210.8839,209.6418,209.7298,4745.0
2024-03-19 11:00:00,214.29,215.14,214.25,215.08,2271.0,209.5831,210.4144,209.544,210.3557,2271.0
2024-03-19 11:30:00,215.07,215.07,214.68,214.91,3036.0,210.346,210.346,209.9645,210.1895,3036.0
2024-03-19 12:00:00,214.86,215.84,214.66,215.76,11957.0,210.1406,211.099,209.945,211.0208,11957.0
2024-03-19 12:30:00,215.95,216.22,215.74,215.95,2639.0,211.2066,211.4707,211.0012,211.2066,2639.0
2024-03-19 13:00:00,215.91,215.91,214.89,214.89,9856.0,211.1675,211.1675,210.1699,210.1699,9856.0
2024-03-19 13:30:00,215.32,215.76,215.11,215.53,13795.0,210.5905,211.0208,210.3851,210.7959,13795.0
2024-03-19 14:00:00,215.41,215.56,215.15,215.56,2263.0,210.6785,210.8252,210.4242,210.8252,2263.0
2024-03-19 14:30:00,215.44,215.65,215.27,215.34,5674.0,210.7078,210.9132,210.5416,210.61,5674.0
2024-03-19 15:00:00,215.47,215.49,215.15,215.15,9133.0,210.7372,210.7567,210.4242,210.4242,9133.0
2024-03-19 15:30:00,215.26,215.41,214.97,215.1,46568.0,210.5318,210.6785,210.2482,210.3753,46568.0
2024-03-20 09:30:00,215.43,216.52,214.7,216.52,4586.0,210.698,211.7641,209.9841,211.7641,4586.0
2024-03-20 10:00:00,216.44,216.72,216.01,216.1,4994.0,211.6859,211.9597,211.2653,211.3533,4994.0
2024-03-20 10:30:00,215.86,216.2,214.94,215.37,7410.0,211.1186,211.4511,210.2188,210.6394,7410.0
2024-03-20 11:00:00,215.38,215.38,214.61,214.92,6341.0,210.6491,210.6491,209.8961,210.1993,6341.0
2024-03-20 11:30:00,214.92,215.12,214.2,214.35,7096.0,210.1993,210.3949,209.4951,209.6418,7096.0
2024-03-20 12:00:00,214.4,215.03,214.4,214.74,2914.0,209.6907,210.3068,209.6907,210.0232,2914.0
2024-03-20 12:30:00,214.74,215.49,214.62,215.44,6060.0,210.0232,210.7567,209.9058,210.7078,6060.0
2024-03-20 13:00:00,215.48,215.76,215.32,215.76,6126.0,210.747,211.0208,210.5905,211.0208,6126.0
2024-03-20 13:30:00,215.8,216.22,215.79,215.83,2182.0,211.0599,211.4707,211.0501,211.0893,2182.0
2024-03-20 14:00:00,215.9,216.74,215.9,216.34,6684.0,211.1577,211.9793,211.1577,211.5881,6684.0
2024-03-20 14:30:00,216.32,216.88,215.68,216.7,3406.0,211.5685,212.1162,210.9426,211.9402,3406.0
2024-03-20 15:00:00,216.63,217.14,216.44,217.14,25326.0,211.8717,212.3705,211.6859,212.3705,25326.0
2024-03-20 15:30:00,217.13,217.27,215.9,216.52,28521.0,212.3607,212.4976,211.1577,211.7641,28521.0
2024-03-21 09:30:00,217.0,219.08,216.13,219.08,18534.0,212.2336,214.2679,211.3827,214.2679,18534.0
2024-03-21 10:00:00,219.01,219.35,218.2,219.14,10516.0,214.1994,214.5319,213.4072,214.3266,10516.0
2024-03-21 10:30:00,218.99,219.32,218.59,219.32,10181.0,214.1799,214.5026,213.7886,214.5026,10181.0
2024-03-21 11:00:00,219.22,219.5,218.58,218.6,11249.0,214.4048,214.6787,213.7789,213.7984,11249.0
2024-03-21 11:30:00,218.92,219.02,218.78,218.96,1250.0,214.1114,214.2092,213.9745,214.1505,1250.0
2024-03-21 12:00:00,219.04,219.33,218.87,219.03,3276.0,214.2288,214.5124,214.0625,214.219,3276.0
2024-03-21 12:30:00,219.12,219.21,218.4,218.68,13745.0,214.307,214.395,213.6028,213.8767,13745.0
2024-03-21 13:00:00,218.71,218.8,218.53,218.8,1700.0,213.906,213.994,213.73,213.994,1700.0
2024-03-21 13:30:00,218.79,218.92,218.5,218.91,3575.0,213.9842,214.1114,213.7006,214.1016,3575.0
2024-03-21 14:00:00,219.19,219.76,219.07,219.76,3287.0,214.3755,214.9329,214.2581,214.9329,3287.0
2024-03-21 14:30:00,219.74,219.74,219.13,219.14,3800.0,214.9134,214.9134,214.3168,214.3266,3800.0
2024-03-21 15:00:00,219.21,219.56,219.21,219.46,3051.0,214.395,214.7373,214.395,214.6395,3051.0
2024-03-21 15:30:00,219.43,219.55,218.6,218.63,19358.0,214.6102,214.7276,213.7984,213.8278,19358.0
2024-03-22 09:30:00,219.2,219.2,218.34,218.64,3846.0,214.3852,214.3852,213.5441,213.8375,3846.0
2024-03-22 10:00:00,218.65,218.76,217.63,217.69,5110.0,213.8473,213.9549,212.8497,212.9084,5110.0
2024-03-22 10:30:00,217.62,217.91,217.04,217.05,2875.0,212.8399,213.1236,212.2727,212.2825,2875.0
2024-03-22 11:00:00,217.04,217.45,216.99,217.33,3485.0,212.2727,212.6737,212.2238,212.5563,3485.0
2024-03-22 11:30:00,217.31,217.41,216.53,216.78,3611.0,212.5368,212.6346,211.7739,212.0184,3611.0
2024-03-22 12:00:00,216.79,216.79,216.07,216.14,5427.0,212.0282,212.0282,211.324,211.3925,5427.0
2024-03-22 12:30:00,216.14,216.23,215.52,215.78,9080.0,211.3925,211.4805,210.7861,211.0404,9080.0
2024-03-22 13:00:00,215.78,215.78,215.28,215.61,14146.0,211.0404,211.0404,210.5513,210.8741,14146.0
2024-03-22 13:30:00,215.66,216.43,215.11,216.43,17106.0,210.923,211.6761,210.3851,211.6761,17106.0
2024-03-22 14:00:00,216.46,216.52,215.95,216.52,6417.0,211.7054,211.7641,211.2066,211.7641,6417.0
2024-03-22 14:30:00,216.62,216.69,216.12,216.49,7417.0,211.8619,211.9304,211.3729,211.7348,7417.0
2024-03-22 15:00:00,216.55,216.55,215.87,215.87,8687.0,211.7934,211.7934,211.1284,211.1284,8687.0
2024-03-22 15:30:00,215.91,216.03,215.53,215.53,27033.0,211.1675,211.2849,210.7959,210.7959,27033.0
2024-03-25 09:30:00,215.89,217.14,215.6,215.96,8370.0,211.1479,212.3705,210.8643,211.2164,8370.0
2024-03-25 10:00:00,216.2,216.63,215.7,216.63,3086.0,211.4511,211.8717,210.9621,211.8717,3086.0
2024-03-25 10:30:00,217.0,217.02,216.29,216.52,10600.0,212.2336,212.2531,211.5392,211.7641,10600.0
2024-03-25 11:00:00,216.5,217.39,216.4,217.28,3623.0,211.7445,212.615,211.6467,212.5074,3623.0
2024-03-25 11:30:00,217.28,217.5,217.02,217.27,3677.0,212.5074,212.7226,212.2531,212.4976,3677.0
2024-03-25 12:00:00,217.37,217.61,217.2,217.28,9450.0,212.5954,212.8302,212.4292,212.5074,9450.0
2024-03-25 12:30:00,217.27,217.29,216.65,217.03,7409.0,212.4976,212.5172,211.8913,212.2629,7409.0
2024-03-25 13:00:00,217.03,217.03,216.45,216.59,6238.0,212.2629,212.2629,211.6956,211.8326,6238.0
2024-03-25 13:30:00,216.59,216.78,216.12,216.64,7875.0,211.8326,212.0184,211.3729,211.8815,7875.0
2024-03-25 14:00:00,216.86,216.99,216.48,216.83,11740.0,212.0966,212.2238,211.725,212.0673,11740.0
2024-03-25 14:30:00,216.89,216.99,216.67,216.95,7311.0,212.126,212.2238,211.9108,212.1847,7311.0
2024-03-25 15:00:00,216.86,216.98,216.51,216.98,11071.0,212.0966,212.214,211.7543,212.214,11071.0
2024-03-25 15:30:00,216.96,217.51,216.86,217.43,30828.0,212.1944,212.7324,212.0966,212.6541,30828.0
2024-03-26 09:30:00,217.44,218.6,217.44,218.43,6749.0,212.6639,213.7984,212.6639,213.6322,6749.0
2024-03-26 10:00:00,218.89,221.06,218.52,221.06,24685.0,214.082,216.2044,213.7202,216.2044,24685.0
2024-03-26 10:30:00,220.96,222.71,220.55,222.17,38051.0,216.1066,217.8181,215.7056,217.29,38051.0
2024-03-26 11:00:00,222.09,222.99,221.55,221.76,22837.0,217.2118,218.092,216.6836,216.889,22837.0
2024-03-26 11:30:00,221.81,223.07,221.69,222.47,16775.0,216.9379,218.1702,216.8205,217.5834,16775.0
2024-03-26 12:00:00,222.52,222.76,220.99,221.0,13812.0,217.6323,217.867,216.1359,216.1457,13812.0
2024-03-26 12:30:00,220.87,221.71,220.74,221.67,5638.0,216.0186,216.8401,215.8914,216.801,5638.0
2024-03-26 13:00:00,221.57,221.57,220.13,220.34,13673.0,216.7032,216.7032,215.2948,215.5002,13673.0
2024-03-26 13:30:00,220.38,221.09,220.0,221.09,8814.0,215.5393,216.2337,215.1677,216.2337,8814.0
2024-03-26 14:00:00,221.09,221.3,220.73,220.93,8997.0,216.2337,216.4391,215.8816,216.0772,8997.0
2024-03-26 14:30:00,221.07,221.11,219.95,220.22,14881.0,216.2142,216.2533,215.1188,215.3828,14881.0
2024-03-26 15:00:00,220.22,220.32,219.9,219.9,16243.0,215.3828,215.4806,215.0699,215.0699,16243.0
2024-03-26 15:30:00,219.9,220.4,219.03,219.4,75261.0,215.0699,215.5589,214.219,214.5808,75261.0
2024-03-27 09:30:00,220.06,221.5,219.09,221.47,18433.0,215.2264,216.6347,214.2777,216.6054,18433.0
2024-03-27 10:00:00,221.49,222.5,221.45,222.28,11649.0,216.6249,217.6128,216.5858,217.3976,11649.0
2024-03-27 10:30:00,222.35,223.06,222.08,222.53,14433.0,217.4661,218.1605,217.202,217.6421,14433.0
2024-03-27 11:00:00,222.53,222.79,222.43,222.56,10466.0,217.6421,217.8964,217.5443,217.6714,10466.0
2024-03-27 11:30:00,222.56,223.06,222.19,222.2,24609.0,217.6714,218.1605,217.3096,217.3193,24609.0
2024-03-27 12:00:00,222.29,222.86,222.13,222.83,7271.0,217.4074,217.9648,217.2509,217.9355,7271.0
2024-03-27 12:30:00,222.86,223.17,222.83,223.01,4500.0,217.9648,218.268,217.9355,218.1116,4500.0
2024-03-27 13:00:00,223.09,223.18,221.82,222.01,13686.0,218.1898,218.2778,216.9477,217.1335,13686.0
2024-03-27 13:30:00,222.32,222.38,222.11,222.31,5512.0,217.4367,217.4954,217.2313,217.4269,5512.0
2024-03-27 14:00:00,222.29,222.73,222.15,222.49,10173.0,217.4074,217.8377,217.2704,217.603,10173.0
2024-03-27 14:30:00,222.7,222.89,222.37,222.83,9691.0,217.8084,217.9942,217.4856,217.9355,9691.0
2024-03-27 15:00:00,222.72,222.99,222.21,222.99,8874.0,217.8279,218.092,217.3291,218.092,8874.0
2024-03-27 15:30:00,222.93,224.23,222.9,224.23,50993.0,218.0333,219.3048,218.004,219.3048,50993.0
2024-03-28 09:30:00,224.35,225.26,223.95,224.0,6255.0,219.4221,220.3121,219.0309,219.0798,6255.0
2024-03-28 10:00:00,224.19,225.08,224.19,225.05,11744.0,219.2656,220.1361,219.2656,220.1067,11744.0
2024-03-28 10:30:00,224.93,224.97,223.8,224.03,5950.0,219.9894,220.0285,218.8842,219.1091,5950.0
2024-03-28 11:00:00,224.0,224.58,223.55,224.37,10721.0,219.0798,219.6471,218.6397,219.4417,10721.0
2024-03-28 11:30:00,224.28,224.58,223.98,224.43,1890.0,219.3537,219.6471,219.0602,219.5004,1890.0
2024-03-28 12:00:00,224.3,224.48,224.18,224.22,1100.0,219.3732,219.5493,219.2559,219.295,1100.0
2024-03-28 12:30:00,224.05,224.05,223.23,223.27,2082.0,219.1287,219.1287,218.3267,218.3658,2082.0
2024-03-28 13:00:00,223.41,223.58,223.27,223.58,1656.0,218.5028,218.669,218.3658,218.669,1656.0
2024-03-28 13:30:00,223.56,223.74,223.39,223.74,1421.0,218.6495,218.8255,218.4832,218.8255,1421.0
2024-03-28 14:00:00,223.85,223.89,223.65,223.68,2200.0,218.9331,218.9722,218.7375,218.7668,2200.0
2024-03-28 14:30:00,223.69,223.77,223.07,223.66,3324.0,218.7766,218.8549,218.1702,218.7473,3324.0
2024-03-28 15:00:00,223.64,223.91,223.53,223.82,2872.0,218.7277,218.9918,218.6201,218.9038,2872.0
2024-03-28 15:30:00,223.73,223.73,223.1,223.14,32233.0,218.8157,218.8157,218.1996,218.2387,32233.0
2024-04-01 09:30:00,223.41,223.81,222.47,223.1,4307.0,218.5028,218.894,217.5834,218.1996,4307.0
2024-04-01 10:00:00,223.17,223.77,222.66,223.77,9107.0,218.268,218.8549,217.7692,218.8549,9107.0
2024-04-01 10:30:00,223.74,224.38,223.2,223.27,7396.0,218.8255,219.4515,218.2974,218.3658,7396.0
2024-04-01 11:00:00,223.14,223.65,223.14,223.5,3732.0,218.2387,218.7375,218.2387,218.5908,3732.0
2024-04-01 11:30:00,223.5,223.51,222.82,223.24,7169.0,218.5908,218.6006,217.9257,218.3365,7169.0
2024-04-01 12:00:00,223.32,223.32,222.53,223.15,3626.0,218.4147,218.4147,217.6421,218.2485,3626.0
2024-04-01 12:30:00,223.06,223.21,222.63,222.63,2072.0,218.1605,218.3072,217.7399,217.7399,2072.0
2024-04-01 13:00:00,222.62,222.9,222.2,222.86,4883.0,217.7301,218.004,217.3193,217.9648,4883.0
2024-04-01 13:30:00,222.95,223.04,222.76,222.77,2071.0,218.0529,218.1409,217.867,217.8768,2071.0
2024-04-01 14:00:00,222.86,223.29,222.81,223.12,3504.0,217.9648,218.3854,217.9159,218.2191,3504.0
2024-04-01 14:30:00,223.28,223.28,222.66,222.89,3529.0,218.3756,218.3756,217.7692,217.9942,3529.0
2024-04-01 15:00:00,222.71,223.18,222.7,223.09,4822.0,217.8181,218.2778,217.8084,218.1898,4822.0
2024-04-01 15:30:00,223.22,223.71,223.05,223.43,22805.0,218.3169,218.7962,218.1507,218.5223,22805.0
2024-04-02 09:30:00,222.56,222.65,220.22,220.87,8348.0,217.6714,217.7595,215.3828,216.0186,8348.0
2024-04-02 10:00:00,220.64,221.6,220.04,220.67,8082.0,215.7936,216.7325,215.2068,215.823,8082.0
2024-04-02 10:30:00,220.62,221.19,220.06,220.08,8140.0,215.774,216.3315,215.2264,215.2459,8140.0
2024-04-02 11:00:00,219.86,220.47,219.86,220.19,1992.0,215.0307,215.6273,215.0307,215.3535,1992.0
2024-04-02 11:30:00,220.13,220.26,219.84,219.99,7166.0,215.2948,215.422,215.0112,215.1579,7166.0
2024-04-02 12:00:00,220.0,220.37,219.86,220.08,2250.0,215.1677,215.5295,215.0307,215.2459,2250.0
2024-04-02 12:30:00,220.18,220.47,219.83,220.38,5212.0,215.3437,215.6273,215.0014,215.5393,5212.0
2024-04-02 13:00:00,220.28,220.52,219.93,219.99,13719.0,215.4415,215.6762,215.0992,215.1579,13719.0
2024-04-02 13:30:00,220.01,220.5,219.71,220.39,10421.0,215.1774,215.6567,214.884,215.5491,10421.0
2024-04-02 14:00:00,220.41,220.95,220.24,220.8,19848.0,215.5687,216.0968,215.4024,215.9501,19848.0
2024-04-02 14:30:00,220.81,220.97,220.25,220.26,5166.0,215.9599,216.1164,215.4122,215.422,5166.0
2024-04-02 15:00:00,220.15,220.99,220.08,220.55,7499.0,215.3144,216.1359,215.2459,215.7056,7499.0
2024-04-02 15:30:00,220.54,221.04,219.91,220.4,53472.0,215.6958,216.1848,215.0796,215.5589,53472.0
2024-04-03 09:30:00,220.39,221.58,220.11,220.49,4419.0,215.5491,216.713,215.2753,215.6469,4419.0
2024-04-03 10:00:00,220.75,220.86,220.2,220.48,7945.0,215.9012,216.0088,215.3633,215.6371,7945.0
2024-04-03 10:30:00,220.57,220.57,219.97,220.11,5970.0,215.7251,215.7251,215.1383,215.2753,5970.0
2024-04-03 11:00:00,220.17,220.99,220.07,220.69,4441.0,215.3339,216.1359,215.2361,215.8425,4441.0
2024-04-03 11:30:00,220.72,220.78,220.22,220.45,5631.0,215.8719,215.9305,215.3828,215.6078,5631.0
2024-04-03 12:00:00,220.45,220.46,219.77,219.77,9149.0,215.6078,215.6176,214.9427,214.9427,9149.0
2024-04-03 12:30:00,219.88,220.46,219.51,220.39,14406.0,215.0503,215.6176,214.6884,215.5491,14406.0
2024-04-03 13:00:00,220.21,220.64,220.18,220.45,3000.0,215.3731,215.7936,215.3437,215.6078,3000.0
2024-04-03 13:30:00,220.54,221.51,220.46,221.04,3325.0,215.6958,216.6445,215.6176,216.1848,3325.0
2024-04-03 14:00:00,220.91,221.09,220.45,220.52,7197.0,216.0577,216.2337,215.6078,215.6762,7197.0
2024-04-03 14:30:00,220.57,220.77,220.42,220.64,8902.0,215.7251,215.9208,215.5784,215.7936,8902.0
2024-04-03 15:00:00,220.59,220.77,219.83,220.09,8433.0,215.7447,215.9208,215.0014,215.2557,8433.0
2024-04-03 15:30:00,220.03,221.41,220.02,221.1,29083.0,215.197,216.5467,215.1872,216.2435,29083.0
2024-04-04 09:30:00,222.76,222.76,220.93,222.04,5048.0,217.867,217.867,216.0772,217.1629,5048.0
2024-04-04 10:00:00,222.37,223.22,222.37,223.18,2190.0,217.4856,218.3169,217.4856,218.2778,2190.0
2024-04-04 10:30:00,223.26,223.92,223.24,223.42,5502.0,218.3561,219.0016,218.3365,218.5125,5502.0
2024-04-04 11:00:00,223.14,223.14,221.53,221.94,4089.0,218.2387,218.2387,216.6641,217.0651,4089.0
2024-04-04 11:30:00,221.94,222.07,221.64,221.72,4750.0,217.0651,217.1922,216.7716,216.8499,4750.0
2024-04-04 12:00:00,221.89,222.09,221.47,221.51,4740.0,217.0162,217.2118,216.6054,216.6445,4740.0
2024-04-04 12:30:00,221.52,221.67,221.39,221.53,1400.0,216.6543,216.801,216.5271,216.6641,1400.0
2024-04-04 13:00:00,221.59,221.99,221.5,221.82,9191.0,216.7227,217.114,216.6347,216.9477,9191.0
2024-04-04 13:30:00,221.66,221.66,221.14,221.28,3319.0,216.7912,216.7912,216.2826,216.4196,3319.0
2024-04-04 14:00:00,221.0,221.0,219.71,219.72,5902.0,216.1457,216.1457,214.884,214.8938,5902.0
2024-04-04 14:30:00,219.72,219.85,218.11,218.11,7808.0,214.8938,215.021,213.3192,213.3192,7808.0
2024-04-04 15:00:00,218.04,218.8,217.9,217.91,8315.0,213.2507,213.994,213.1138,213.1236,8315.0
2024-04-04 15:30:00,217.91,218.09,216.83,217.1,82327.0,213.1236,213.2996,212.0673,212.3314,82327.0
2024-04-05 09:30:00,216.85,217.21,215.88,216.41,33380.0,212.0869,212.439,211.1382,211.6565,33380.0
2024-04-05 10:00:00,217.48,217.48,216.38,217.14,13957.0,212.703,212.703,211.6272,212.3705,13957.0
2024-04-05 10:30:00,217.19,217.46,217.04,217.22,8416.0,212.4194,212.6835,212.2727,212.4487,8416.0
2024-04-05 11:00:00,217.22,217.96,217.11,217.9,4464.0,212.4487,213.1725,212.3411,213.1138,4464.0
2024-04-05 11:30:00,218.2,218.69,217.96,218.69,4636.0,213.4072,213.8864,213.1725,213.8864,4636.0
2024-04-05 12:00:00,218.65,218.65,218.21,218.55,3469.0,213.8473,213.8473,213.417,213.7495,3469.0
2024-04-05 12:30:00,218.47,218.47,218.04,218.28,5242.0,213.6713,213.6713,213.2507,213.4854,5242.0
2024-04-05 13:00:00,218.37,218.43,217.78,217.83,3558.0,213.5735,213.6322,212.9964,213.0453,3558.0
2024-04-05 13:30:00,217.94,218.05,217.61,217.78,4996.0,213.1529,213.2605,212.8302,212.9964,4996.0
2024-04-05 14:00:00,217.83,218.52,217.14,218.17,12257.0,213.0453,213.7202,212.3705,213.3779,12257.0
2024-04-05 14:30:00,218.31,218.48,218.1,218.45,4697.0,213.5148,213.6811,213.3094,213.6517,4697.0
2024-04-05 15:00:00,218.52,218.66,218.33,218.56,6144.0,213.7202,213.8571,213.5343,213.7593,6144.0
2024-04-05 15:30:00,218.49,218.63,217.84,218.04,33632.0,213.6908,213.8278,213.0551,213.2507,33632.0
2024-04-08 09:30:00,218.62,219.9,217.29,219.81,11123.0,213.818,215.0699,212.5172,214.9818,11123.0
2024-04-08 10:00:00,219.9,220.31,219.25,220.19,9830.0,215.0699,215.4709,214.4341,215.3535,9830.0
2024-04-08 10:30:00,220.07,220.17,218.28,218.52,14128.0,215.2361,215.3339,213.4854,213.7202,14128.0
2024-04-08 11:00:00,218.8,218.91,218.46,218.61,3445.0,213.994,214.1016,213.6615,213.8082,3445.0
2024-04-08 11:30:00,218.69,218.83,218.08,218.13,8484.0,213.8864,214.0234,213.2898,213.3387,8484.0
2024-04-08 12:00:00,218.13,218.86,218.13,218.86,8191.0,213.3387,214.0527,213.3387,214.0527,8191.0
2024-04-08 12:30:00,218.86,218.86,218.41,218.85,5800.0,214.0527,214.0527,213.6126,214.0429,5800.0
2024-04-08 13:00:00,218.91,219.5,218.89,219.05,4440.0,214.1016,214.6787,214.082,214.2385,4440.0
2024-04-08 13:30:00,219.14,219.14,218.56,219.14,5879.0,214.3266,214.3266,213.7593,214.3266,5879.0
2024-04-08 14:00:00,219.11,219.24,218.62,218.63,3673.0,214.2972,214.4244,213.818,213.8278,3673.0
2024-04-08 14:30:00,218.65,218.68,218.18,218.5,2511.0,213.8473,213.8767,213.3876,213.7006,2511.0
2024-04-08 15:00:00,218.44,218.64,218.21,218.51,4103.0,213.6419,213.8375,213.417,213.7104,4103.0
2024-04-08 15:30:00,218.63,218.8,217.71,218.22,35778.0,213.8278,213.994,212.928,213.4268,35778.0
2024-04-09 09:30:00,218.44,218.6,217.73,217.76,6107.0,213.6419,213.7984,212.9475,212.9769,6107.0
2024-04-09 10:00:00,217.74,218.56,217.74,218.4,2837.0,212.9573,213.7593,212.9573,213.6028,2837.0
2024-04-09 10:30:00,218.4,218.56,217.42,217.66,7571.0,213.6028,213.7593,212.6443,212.8791,7571.0
2024-04-09 11:00:00,217.9,218.87,217.75,218.75,3824.0,213.1138,214.0625,212.9671,213.9451,3824.0
2024-04-09 11:30:00,218.74,219.09,218.39,218.98,4000.0,213.9353,214.2777,213.593,214.1701,4000.0
2024-04-09 12:00:00,218.86,219.28,218.65,219.07,3939.0,214.0527,214.4635,213.8473,214.2581,3939.0
2024-04-09 12:30:00,219.16,219.2,218.45,218.45,4421.0,214.3461,214.3852,213.6517,213.6517,4421.0
2024-04-09 13:00:00,218.42,219.15,218.42,218.88,6956.0,213.6224,214.3363,213.6224,214.0723,6956.0
2024-04-09 13:30:00,218.87,218.98,218.45,218.86,2269.0,214.0625,214.1701,213.6517,214.0527,2269.0
2024-04-09 14:00:00,218.68,218.95,218.68,218.73,1479.0,213.8767,214.1407,213.8767,213.9256,1479.0
2024-04-09 14:30:00,218.59,218.88,218.59,218.88,1409.0,213.7886,214.0723,213.7886,214.0723,1409.0
2024-04-09 15:00:00,218.72,219.52,218.35,219.52,5229.0,213.9158,214.6982,213.5539,214.6982,5229.0
2024-04-09 15:30:00,219.6,219.72,218.9,219.62,29992.0,214.7765,214.8938,214.0918,214.796,29992.0
2024-04-10 09:30:00,216.68,217.91,215.89,216.61,11388.0,211.9206,213.1236,211.1479,211.8521,11388.0
2024-04-10 10:00:00,216.9,217.62,216.88,217.55,2749.0,212.1358,212.8399,212.1162,212.7715,2749.0
2024-04-10 10:30:00,217.6,217.98,217.39,217.39,1811.0,212.8204,213.192,212.615,212.615,1811.0
2024-04-10 11:00:00,217.33,217.37,216.99,217.21,5606.0,212.5563,212.5954,212.2238,212.439,5606.0
2024-04-10 11:30:00,217.36,217.36,216.75,216.91,14792.0,212.5857,212.5857,211.9891,212.1455,14792.0
2024-04-10 12:00:00,216.91,217.1,216.58,216.89,26802.0,212.1455,212.3314,211.8228,212.126,26802.0
2024-04-10 12:30:00,216.65,216.73,216.46,216.73,2532.0,211.8913,211.9695,211.7054,211.9695,2532.0
2024-04-10 13:00:00,216.76,217.04,215.9,217.0,5102.0,211.9988,212.2727,211.1577,212.2336,5102.0
2024-04-10 13:30:00,216.65,217.0,216.28,217.0,5624.0,211.8913,212.2336,211.5294,212.2336,5624.0
2024-04-10 14:00:00,216.71,216.99,216.57,216.59,4275.0,211.9499,212.2238,211.813,211.8326,4275.0
2024-04-10 14:30:00,216.57,216.66,215.53,215.53,3311.0,211.813,211.901,210.7959,210.7959,3311.0
2024-04-10 15:00:00,215.63,216.47,215.63,216.06,6527.0,210.8937,211.7152,210.8937,211.3142,6527.0
2024-04-10 15:30:00,215.96,216.03,215.34,215.34,43378.0,211.2164,211.2849,210.61,210.61,43378.0
2024-04-11 09:30:00,215.7,215.75,215.0,215.0,4047.0,210.9621,211.011,210.2775,210.2775,4047.0
2024-04-11 10:00:00,214.95,215.22,214.61,214.93,8604.0,210.2286,210.4927,209.8961,210.209,8604.0
2024-04-11 10:30:00,215.08,215.25,214.79,215.04,5578.0,210.3557,210.522,210.0721,210.3166,5578.0
2024-04-11 11:00:00,215.02,215.51,214.92,215.14,5766.0,210.2971,210.7763,210.1993,210.4144,5766.0
2024-04-11 11:30:00,215.02,215.11,214.64,214.93,4433.0,210.2971,210.3851,209.9254,210.209,4433.0
2024-04-11 12:00:00,214.93,215.16,214.73,214.73,4324.0,210.209,210.434,210.0134,210.0134,4324.0
2024-04-11 12:30:00,214.6,214.94,214.52,214.81,4856.0,209.8863,210.2188,209.808,210.0917,4856.0
2024-04-11 13:00:00,214.79,215.32,214.62,215.18,5901.0,210.0721,210.5905,209.9058,210.4535,5901.0
2024-04-11 13:30:00,214.93,215.17,214.69,214.91,4421.0,210.209,210.4438,209.9743,210.1895,4421.0
2024-04-11 14:00:00,215.15,215.78,215.05,215.63,22644.0,210.4242,211.0404,210.3264,210.8937,22644.0
2024-04-11 14:30:00,215.62,216.41,215.46,216.16,5789.0,210.8839,211.6565,210.7274,211.412,5789.0
2024-04-11 15:00:00,216.31,216.54,215.96,215.96,2987.0,211.5587,211.7837,211.2164,211.2164,2987.0
2024-04-11 15:30:00,216.09,216.39,214.94,214.97,29612.0,211.3436,211.637,210.2188,210.2482,29612.0
2024-04-12 09:30:00,212.75,214.82,212.24,212.25,7790.0,208.0769,210.1014,207.5781,207.5879,7790.0
2024-04-12 10:00:00,212.51,213.02,212.15,212.45,7375.0,207.8422,208.341,207.4901,207.7835,7375.0
2024-04-12 10:30:00,212.66,212.74,211.81,212.16,4007.0,207.9889,208.0671,207.1576,207.4999,4007.0
2024-04-12 11:00:00,212.04,212.68,212.0,212.29,6623.0,207.3825,208.0085,207.3434,207.627,6623.0
2024-04-12 11:30:00,212.27,212.42,211.84,212.42,11911.0,207.6075,207.7542,207.1869,207.7542,11911.0
2024-04-12 12:00:00,212.4,212.4,211.81,212.03,7493.0,207.7346,207.7346,207.1576,207.3727,7493.0
2024-04-12 12:30:00,212.0,212.29,211.29,211.56,10101.0,207.3434,207.627,206.649,206.9131,10101.0
2024-04-12 13:00:00,211.68,211.86,211.11,211.48,21160.0,207.0304,207.2065,206.4729,206.8348,21160.0
2024-04-12 13:30:00,211.54,212.17,211.26,212.02,25485.0,206.8935,207.5097,206.6196,207.363,25485.0
2024-04-12 14:00:00,211.98,212.11,211.53,212.0,25361.0,207.3238,207.451,206.8837,207.3434,25361.0
2024-04-12 14:30:00,211.81,212.12,211.74,212.01,29995.0,207.1576,207.4608,207.0891,207.3532,29995.0
2024-04-12 15:00:00,211.88,212.06,211.49,211.98,5266.0,207.226,207.4021,206.8446,207.3238,5266.0
2024-04-12 15:30:00,211.92,212.03,211.1,211.31,34731.0,207.2651,207.3727,206.4632,206.6685,34731.0
2024-04-15 09:30:00,213.95,215.49,213.95,214.79,10325.0,209.2506,210.7567,209.2506,210.0721,10325.0
2024-04-15 10:00:00,214.37,214.43,213.32,213.32,4980.0,209.6613,209.72,208.6344,208.6344,4980.0
2024-04-15 10:30:00,213.41,214.2,213.41,213.78,2464.0,208.7224,209.4951,208.7224,209.0843,2464.0
2024-04-15 11:00:00,213.86,213.86,212.73,213.25,11032.0,209.1625,209.1625,208.0574,208.5659,11032.0
2024-04-15 11:30:00,213.45,213.82,213.38,213.63,2664.0,208.7615,209.1234,208.6931,208.9376,2664.0
2024-04-15 12:00:00,213.87,213.94,213.43,213.43,1805.0,209.1723,209.2408,208.742,208.742,1805.0
2024-04-15 12:30:00,213.37,213.37,212.7,212.88,2360.0,208.6833,208.6833,208.028,208.2041,2360.0
2024-04-15 13:00:00,212.78,213.03,211.97,211.97,3033.0,208.1063,208.3508,207.314,207.314,3033.0
2024-04-15 13:30:00,211.58,212.19,211.25,211.78,3762.0,206.9326,207.5292,206.6099,207.1282,3762.0
2024-04-15 14:00:00,211.93,211.93,211.01,211.3,4938.0,207.2749,207.2749,206.3751,206.6588,4938.0
2024-04-15 14:30:00,211.05,211.83,210.78,211.05,4366.0,206.4143,207.1771,206.1502,206.4143,4366.0
2024-04-15 15:00:00,210.92,211.05,210.26,210.75,5076.0,206.2871,206.4143,205.6416,206.1208,5076.0
2024-04-15 15:30:00,210.94,211.58,210.46,211.35,28862.0,206.3067,206.9326,205.8372,206.7077,28862.0
2024-04-16 09:30:00,211.35,212.06,209.78,210.08,6868.0,206.7077,207.4021,205.1722,205.4656,6868.0
2024-04-16 10:00:00,210.06,211.17,209.89,211.0,3329.0,205.446,206.5316,205.2797,206.3654,3329.0
2024-04-16 10:30:00,211.14,211.64,210.88,211.02,5031.0,206.5023,206.9913,206.248,206.3849,5031.0
2024-04-16 11:00:00,210.8,211.27,210.73,211.11,5451.0,206.1697,206.6294,206.1013,206.4729,5451.0
2024-04-16 11:30:00,210.96,212.09,210.72,211.52,13330.0,206.3262,207.4314,206.0915,206.8739,13330.0
2024-04-16 12:00:00,211.24,211.24,210.91,211.16,2404.0,206.6001,206.6001,206.2773,206.5218,2404.0
2024-04-16 12:30:00,211.45,211.5,210.96,211.27,3248.0,206.8055,206.8544,206.3262,206.6294,3248.0
2024-04-16 13:00:00,211.19,211.19,210.68,210.86,2814.0,206.5512,206.5512,206.0524,206.2284,2814.0
2024-04-16 13:30:00,210.17,210.85,210.14,210.42,2998.0,205.5536,206.2186,205.5242,205.7981,2998.0
2024-04-16 14:00:00,210.49,211.05,209.38,209.78,8614.0,205.8666,206.4143,204.7809,205.1722,8614.0
2024-04-16 14:30:00,209.77,211.13,209.76,211.05,7681.0,205.1624,206.4925,205.1526,206.4143,7681.0
2024-04-16 15:00:00,211.12,211.44,210.87,211.38,6091.0,206.4827,206.7957,206.2382,206.737,6091.0
2024-04-16 15:30:00,211.3,211.3,210.21,211.1,48072.0,206.6588,206.6588,205.5927,206.4632,48072.0
2024-04-17 09:30:00,212.77,213.32,211.6,211.6,7182.0,208.0965,208.6344,206.9522,206.9522,7182.0
2024-04-17 10:00:00,212.06,212.23,210.7,211.65,10449.0,207.4021,207.5683,206.0719,207.0011,10449.0
2024-04-17 10:30:00,211.42,211.67,210.62,211.35,7619.0,206.7761,207.0206,205.9937,206.7077,7619.0
2024-04-17 11:00:00,211.43,211.43,210.65,210.9,4231.0,206.7859,206.7859,206.023,206.2676,4231.0
2024-04-17 11:30:00,210.88,211.1,210.32,210.91,2743.0,206.248,206.4632,205.7003,206.2773,2743.0
2024-04-17 12:00:00,210.76,210.89,210.34,210.41,3731.0,206.1306,206.2578,205.7199,205.7883,3731.0
2024-04-17 12:30:00,210.39,210.63,210.33,210.63,2500.0,205.7688,206.0035,205.7101,206.0035,2500.0
2024-04-17 13:00:00,210.59,211.38,210.58,211.31,2402.0,205.9644,206.737,205.9546,206.6685,2402.0
2024-04-17 13:30:00,211.26,211.3,210.71,210.71,12520.0,206.6196,206.6588,206.0817,206.0817,12520.0
2024-04-17 14:00:00,210.46,210.78,210.13,210.44,19578.0,205.8372,206.1502,205.5145,205.8177,19578.0
2024-04-17 14:30:00,210.24,210.65,210.04,210.12,22385.0,205.622,206.023,205.4264,205.5047,22385.0
2024-04-17 15:00:00,210.07,210.28,209.65,209.73,7687.0,205.4558,205.6612,205.045,205.1233,7687.0
2024-04-17 15:30:00,209.83,209.9,208.74,208.81,81027.0,205.2211,205.2895,204.155,204.2235,81027.0
2024-04-18 09:30:00,209.92,209.92,208.41,209.25,9909.0,205.3091,205.3091,203.8322,204.6538,9909.0
2024-04-18 10:00:00,209.49,210.22,209.21,210.22,15298.0,204.8885,205.6025,204.6147,205.6025,15298.0
2024-04-18 10:30:00,210.34,210.37,209.91,210.17,6361.0,205.7199,205.7492,205.2993,205.5536,6361.0
2024-04-18 11:00:00,210.28,210.67,210.2,210.54,11338.0,205.6612,206.0426,205.5829,205.9155,11338.0
2024-04-18 11:30:00,210.46,210.95,210.33,210.53,4171.0,205.8372,206.3165,205.7101,205.9057,4171.0
2024-04-18 12:00:00,210.52,210.54,209.98,209.99,6739.0,205.8959,205.9155,205.3678,205.3775,6739.0
2024-04-18 12:30:00,210.09,210.12,209.44,209.45,8088.0,205.4753,205.5047,204.8396,204.8494,8088.0
2024-04-18 13:00:00,209.42,209.46,208.8,209.45,3339.0,204.8201,204.8592,204.2137,204.8494,3339.0
2024-04-18 13:30:00,209.22,209.53,208.99,209.53,1703.0,204.6245,204.9276,204.3995,204.9276,1703.0
2024-04-18 14:00:00,209.48,209.7,209.18,209.56,2302.0,204.8787,205.0939,204.5853,204.957,2302.0
2024-04-18 14:30:00,209.44,209.5,208.93,209.25,3546.0,204.8396,204.8983,204.3408,204.6538,3546.0
2024-04-18 15:00:00,209.34,209.91,209.33,209.81,2549.0,204.7418,205.2993,204.732,205.2015,2549.0
2024-04-18 15:30:00,209.81,210.05,209.11,209.2,26068.0,205.2015,205.4362,204.5169,204.6049,26068.0
2024-04-19 09:30:00,209.32,210.84,209.32,210.45,28442.0,204.7223,206.2089,204.7223,205.8274,28442.0
2024-04-19 10:00:00,210.63,211.58,210.43,211.58,8533.0,206.0035,206.9326,205.8079,206.9326,8533.0
2024-04-19 10:30:00,211.53,211.53,210.48,210.49,4655.0,206.8837,206.8837,205.8568,205.8666,4655.0
2024-04-19 11:00:00,210.36,211.05,210.36,210.55,7780.0,205.7394,206.4143,205.7394,205.9252,7780.0
2024-04-19 11:30:00,210.62,210.62,210.16,210.45,10165.0,205.9937,205.9937,205.5438,205.8274,10165.0
2024-04-19 12:00:00,210.45,210.67,210.19,210.27,3120.0,205.8274,206.0426,205.5731,205.6514,3120.0
2024-04-19 12:30:00,210.23,211.22,210.0,210.93,11028.0,205.6123,206.5805,205.3873,206.2969,11028.0
2024-04-19 13:00:00,211.13,211.38,210.84,211.09,5193.0,206.4925,206.737,206.2089,206.4534,5193.0
2024-04-19 13:30:00,210.99,211.73,210.99,211.19,5146.0,206.3556,207.0793,206.3556,206.5512,5146.0
2024-04-19 14:00:00,211.17,211.63,210.89,211.12,7316.0,206.5316,206.9815,206.2578,206.4827,7316.0
2024-04-19 14:30:00,211.21,211.23,210.69,211.06,8787.0,206.5707,206.5903,206.0622,206.424,8787.0
2024-04-19 15:00:00,211.06,211.68,210.92,211.68,9983.0,206.424,207.0304,206.2871,207.0304,9983.0
2024-04-19 15:30:00,211.46,212.0,211.12,211.5,66478.0,206.8153,207.3434,206.4827,206.8544,66478.0
2024-04-22 09:30:00,211.68,212.06,210.93,211.8,8061.0,207.0304,207.4021,206.2969,207.1478,8061.0
2024-04-22 10:00:00,211.83,212.42,211.62,212.35,6670.0,207.1771,207.7542,206.9717,207.6857,6670.0
2024-04-22 10:30:00,212.31,212.48,211.85,212.06,5642.0,207.6466,207.8128,207.1967,207.4021,5642.0
2024-04-22 11:00:00,212.07,212.07,211.01,211.01,9284.0,207.4119,207.4119,206.3751,206.3751,9284.0
2024-04-22 11:30:00,211.19,211.3,210.65,210.85,10382.0,206.5512,206.6588,206.023,206.2186,10382.0
2024-04-22 12:00:00,211.05,212.22,210.97,211.66,17827.0,206.4143,207.5586,206.336,207.0109,17827.0
2024-04-22 12:30:00,211.62,212.28,211.24,212.27,5778.0,206.9717,207.6172,206.6001,207.6075,5778.0
2024-04-22 13:00:00,212.06,212.55,212.06,212.55,2444.0,207.4021,207.8813,207.4021,207.8813,2444.0
2024-04-22 13:30:00,212.51,212.97,211.85,212.76,13126.0,207.8422,208.2921,207.1967,208.0867,13126.0
2024-04-22 14:00:00,212.94,213.24,212.75,213.0,5613.0,208.2627,208.5562,208.0769,208.3214,5613.0
2024-04-22 14:30:00,212.91,213.35,212.39,212.79,9933.0,208.2334,208.6637,207.7248,208.116,9933.0
2024-04-22 15:00:00,212.77,212.87,212.35,212.62,8745.0,208.0965,208.1943,207.6857,207.9498,8745.0
2024-04-22 15:30:00,212.62,212.75,211.46,211.71,51842.0,207.9498,208.0769,206.8153,207.0598,51842.0
2024-04-23 09:30:00,211.14,211.59,210.34,210.8,11864.0,206.5023,206.9424,205.7199,206.1697,11864.0
2024-04-23 10:00:00,211.28,212.02,210.77,211.99,17686.0,206.6392,207.363,206.1404,207.3336,17686.0
2024-04-23 10:30:00,211.92,212.24,211.22,211.81,20765.0,207.2651,207.5781,206.5805,207.1576,20765.0
2024-04-23 11:00:00,211.91,211.92,210.97,211.61,15516.0,207.2554,207.2651,206.336,206.962,15516.0
2024-04-23 11:30:00,211.78,212.17,211.3,211.4,14715.0,207.1282,207.5097,206.6588,206.7566,14715.0
2024-04-23 12:00:00,211.37,211.58,210.83,210.83,11566.0,206.7272,206.9326,206.1991,206.1991,11566.0
2024-04-23 12:30:00,211.18,211.28,210.11,210.23,25250.0,206.5414,206.6392,205.4949,205.6123,25250.0
2024-04-23 13:00:00,210.48,210.71,209.92,210.3,88601.0,205.8568,206.0817,205.3091,205.6807,88601.0
2024-04-23 13:30:00,210.48,210.84,210.3,210.4,21501.0,205.8568,206.2089,205.6807,205.7785,21501.0
2024-04-23 14:00:00,210.4,211.45,210.39,210.51,24731.0,205.7785,206.8055,205.7688,205.8861,24731.0
2024-04-23 14:30:00,210.73,212.05,210.73,211.29,18689.0,206.1013,207.3923,206.1013,206.649,18689.0
2024-04-23 15:00:00,211.22,211.38,210.79,211.37,29541.0,206.5805,206.737,206.16,206.7272,29541.0
2024-04-23 15:30:00,211.27,211.33,210.36,211.2,110988.0,206.6294,206.6881,205.7394,206.561,110988.0
2024-04-24 09:30:00,217.64,224.6,216.14,217.91,56737.0,212.8595,219.6666,211.3925,213.1236,56737.0
2024-04-24 10:00:00,217.64,219.6,213.81,215.13,34691.0,212.8595,214.7765,209.1136,210.4046,34691.0
2024-04-24 10:30:00,215.13,215.23,213.99,214.96,24141.0,210.4046,210.5024,209.2897,210.2384,24141.0
2024-04-24 11:00:00,214.69,214.86,212.8,213.02,6484.0,209.9743,210.1406,208.1258,208.341,6484.0
2024-04-24 11:30:00,213.21,213.73,212.34,213.61,12572.0,208.5268,209.0354,207.6759,208.918,12572.0
2024-04-24 12:00:00,214.09,214.8,212.9,213.59,20400.0,209.3875,210.0819,208.2236,208.8985,20400.0
2024-04-24 12:30:00,213.35,213.36,211.26,211.99,22528.0,208.6637,208.6735,206.6196,207.3336,22528.0
2024-04-24 13:00:00,212.16,212.6,211.36,211.64,11415.0,207.4999,207.9302,206.7174,206.9913,11415.0
2024-04-24 13:30:00,211.65,211.92,210.62,211.28,10199.0,207.0011,207.2651,205.9937,206.6392,10199.0
2024-04-24 14:00:00,211.16,211.4,210.7,210.83,14764.0,206.5218,206.7566,206.0719,206.1991,14764.0
2024-04-24 14:30:00,210.88,211.67,210.53,211.61,11922.0,206.248,207.0206,205.9057,206.962,11922.0
2024-04-24 15:00:00,211.51,213.31,211.41,212.71,50464.0,206.8642,208.6246,206.7663,208.0378,50464.0
2024-04-24 15:30:00,212.8,213.22,211.63,212.42,60286.0,208.1258,208.5366,206.9815,207.7542,60286.0
2024-04-25 09:30:00,211.84,213.73,211.84,213.55,43761.0,207.1869,209.0354,207.1869,208.8593,43761.0
2024-04-25 10:00:00,213.5,215.27,213.18,214.75,23911.0,208.8104,210.5416,208.4975,210.033,23911.0
2024-04-25 10:30:00,214.91,215.6,214.83,215.05,22921.0,210.1895,210.8643,210.1112,210.3264,22921.0
2024-04-25 11:00:00,214.98,215.31,214.29,215.01,14565.0,210.2579,210.5807,209.5831,210.2873,14565.0
2024-04-25 11:30:00,215.16,216.23,215.15,216.13,14010.0,210.434,211.4805,210.4242,211.3827,14010.0
2024-04-25 12:00:00,215.92,216.04,214.81,216.04,8172.0,211.1773,211.2947,210.0917,211.2947,8172.0
2024-04-25 12:30:00,216.02,216.33,215.77,216.01,14861.0,211.2751,211.5783,211.0306,211.2653,14861.0
2024-04-25 13:00:00,216.19,216.7,215.51,215.97,16068.0,211.4414,211.9402,210.7763,211.2262,16068.0
2024-04-25 13:30:00,215.86,217.45,215.85,217.41,12254.0,211.1186,212.6737,211.1088,212.6346,12254.0
2024-04-25 14:00:00,217.44,217.44,216.69,216.69,10061.0,212.6639,212.6639,211.9304,211.9304,10061.0
2024-04-25 14:30:00,216.71,217.28,216.68,217.19,8382.0,211.9499,212.5074,211.9206,212.4194,8382.0
2024-04-25 15:00:00,217.21,217.75,217.17,217.75,17132.0,212.439,212.9671,212.3998,212.9671,17132.0
2024-04-25 15:30:00,217.72,217.73,216.71,217.18,49584.0,212.9377,212.9475,211.9499,212.4096,49584.0
2024-04-26 09:30:00,217.73,219.92,217.73,219.92,6245.0,212.9475,215.0894,212.9475,215.0894,6245.0
2024-04-26 10:00:00,219.82,220.61,218.64,218.65,20266.0,214.9916,215.7643,213.8375,213.8473,20266.0
2024-04-26 10:30:00,218.76,218.76,217.57,218.6,22336.0,213.9549,213.9549,212.791,213.7984,22336.0
2024-04-26 11:00:00,218.48,218.92,218.24,218.35,10922.0,213.6811,214.1114,213.4463,213.5539,10922.0
2024-04-26 11:30:00,218.47,218.83,218.01,218.44,8247.0,213.6713,214.0234,213.2214,213.6419,8247.0
2024-04-26 12:00:00,218.34,218.96,218.28,218.94,7528.0,213.5441,214.1505,213.4854,214.131,7528.0
2024-04-26 12:30:00,218.93,219.12,218.59,219.02,10041.0,214.1212,214.307,213.7886,214.2092,10041.0
2024-04-26 13:00:00,218.88,218.89,218.19,218.73,11689.0,214.0723,214.082,213.3974,213.9256,11689.0
2024-04-26 13:30:00,218.55,219.41,218.55,219.13,10216.0,213.7495,214.5906,213.7495,214.3168,10216.0
2024-04-26 14:00:00,219.13,219.33,218.9,219.27,6837.0,214.3168,214.5124,214.0918,214.4537,6837.0
2024-04-26 14:30:00,219.29,219.38,218.96,219.24,9521.0,214.4733,214.5613,214.1505,214.4244,9521.0
2024-04-26 15:00:00,219.29,219.88,219.03,219.68,10671.0,214.4733,215.0503,214.219,214.8547,10671.0
2024-04-26 15:30:00,219.62,219.72,218.9,218.92,58974.0,214.796,214.8938,214.0918,214.1114,58974.0
2024-04-29 09:30:00,220.0,222.23,220.0,220.68,32053.0,215.1677,217.3487,215.1677,215.8327,32053.0
2024-04-29 10:00:00,220.87,220.87,219.07,219.27,9011.0,216.0186,216.0186,214.2581,214.4537,9011.0
2024-04-29 10:30:00,219.23,219.24,218.46,218.94,9371.0,214.4146,214.4244,213.6615,214.131,9371.0
2024-04-29 11:00:00,218.93,219.34,218.79,219.25,13595.0,214.1212,214.5222,213.9842,214.4341,13595.0
2024-04-29 11:30:00,219.1,219.64,218.8,218.8,4311.0,214.2874,214.8156,213.994,213.994,4311.0
2024-04-29 12:00:00,218.62,219.31,218.28,219.1,6257.0,213.818,214.4928,213.4854,214.2874,6257.0
2024-04-29 12:30:00,219.27,219.46,218.15,218.15,12220.0,214.4537,214.6395,213.3583,213.3583,12220.0
2024-04-29 13:00:00,218.46,219.04,218.22,218.99,8700.0,213.6615,214.2288,213.4268,214.1799,8700.0
2024-04-29 13:30:00,218.91,219.06,218.64,218.85,4425.0,214.1016,214.2483,213.8375,214.0429,4425.0
2024-04-29 14:00:00,218.74,219.15,218.63,218.63,10995.0,213.9353,214.3363,213.8278,213.8278,10995.0
2024-04-29 14:30:00,218.67,218.68,218.29,218.45,6574.0,213.8669,213.8767,213.4952,213.6517,6574.0
2024-04-29 15:00:00,218.38,218.62,217.86,218.25,9974.0,213.5833,213.818,213.0747,213.4561,9974.0
2024-04-29 15:30:00,218.25,218.57,218.03,218.46,30709.0,213.4561,213.7691,213.2409,213.6615,30709.0
2024-04-30 09:30:00,216.9,218.53,215.46,218.02,7402.0,212.1358,213.73,210.7274,213.2312,7402.0
2024-04-30 10:00:00,217.74,219.0,217.74,218.14,8201.0,212.9573,214.1896,212.9573,213.3485,8201.0
2024-04-30 10:30:00,218.17,218.61,217.81,217.81,3449.0,213.3779,213.8082,213.0258,213.0258,3449.0
2024-04-30 11:00:00,217.67,217.84,216.68,217.0,5659.0,212.8888,213.0551,211.9206,212.2336,5659.0
2024-04-30 11:30:00,216.99,216.99,216.51,216.69,2072.0,212.2238,212.2238,211.7543,211.9304,2072.0
2024-04-30 12:00:00,216.52,217.56,216.29,217.4,4207.0,211.7641,212.7813,211.5392,212.6248,4207.0
2024-04-30 12:30:00,217.38,217.57,217.11,217.57,2936.0,212.6052,212.791,212.3411,212.791,2936.0
2024-04-30 13:00:00,217.33,217.33,216.4,216.77,7236.0,212.5563,212.5563,211.6467,212.0086,7236.0
2024-04-30 13:30:00,216.67,216.82,216.22,216.28,2737.0,211.9108,212.0575,211.4707,211.5294,2737.0
2024-04-30 14:00:00,216.4,216.53,216.08,216.4,3189.0,211.6467,211.7739,211.3338,211.6467,3189.0
2024-04-30 14:30:00,216.33,216.43,215.77,215.77,4231.0,211.5783,211.6761,211.0306,211.0306,4231.0
2024-04-30 15:00:00,216.04,216.26,215.58,215.59,4716.0,211.2947,211.5098,210.8448,210.8545,4716.0
2024-04-30 15:30:00,215.61,217.47,215.61,217.38,101718.0,210.8741,212.6932,210.8741,212.6052,101718.0
2024-05-01 09:30:00,218.66,219.59,217.94,218.1,18799.0,213.8571,214.7667,213.1529,213.3094,18799.0
2024-05-01 10:00:00,217.86,218.41,217.0,217.18,5472.0,213.0747,213.6126,212.2336,212.4096,5472.0
2024-05-01 10:30:00,217.15,217.36,216.36,217.36,3814.0,212.3803,212.5857,211.6076,212.5857,3814.0
2024-05-01 11:00:00,217.4,217.67,217.32,217.46,5130.0,212.6248,212.8888,212.5465,212.6835,5130.0
2024-05-01 11:30:00,217.39,217.65,216.72,217.39,8926.0,212.615,212.8693,211.9597,212.615,8926.0
2024-05-01 12:00:00,217.21,217.45,217.06,217.45,2269.0,212.439,212.6737,212.2922,212.6737,2269.0
2024-05-01 12:30:00,217.34,217.46,217.31,217.33,1919.0,212.5661,212.6835,212.5368,212.5563,1919.0
2024-05-01 13:00:00,217.48,218.66,217.38,218.66,6594.0,212.703,213.8571,212.6052,213.8571,6594.0
2024-05-01 13:30:00,218.66,219.74,218.51,219.74,17113.0,213.8571,214.9134,213.7104,214.9134,17113.0
2024-05-01 14:00:00,219.59,219.88,219.02,219.87,3977.0,214.7667,215.0503,214.2092,215.0405,3977.0
2024-05-01 14:30:00,219.71,221.82,218.87,221.34,16092.0,214.884,216.9477,214.0625,216.4782,16092.0
2024-05-01 15:00:00,221.6,221.95,220.2,220.31,10498.0,216.7325,217.0748,215.3633,215.4709,10498.0
2024-05-01 15:30:00,220.09,220.2,217.64,217.64,40649.0,215.2557,215.3633,212.8595,212.8595,40649.0
2024-05-02 09:30:00,218.84,219.27,218.13,218.82,7155.0,214.0331,214.4537,213.3387,214.0136,7155.0
2024-05-02 10:00:00,218.58,218.58,217.53,218.31,3268.0,213.7789,213.7789,212.7519,213.5148,3268.0
2024-05-02 10:30:00,218.59,218.7,217.28,217.96,5278.0,213.7886,213.8962,212.5074,213.1725,5278.0
2024-05-02 11:00:00,217.91,219.4,217.76,219.17,10839.0,213.1236,214.5808,212.9769,214.3559,10839.0
2024-05-02 11:30:00,219.0,219.61,218.95,219.46,4649.0,214.1896,214.7862,214.1407,214.6395,4649.0
2024-05-02 12:00:00,219.42,219.65,218.92,219.3,18758.0,214.6004,214.8254,214.1114,214.483,18758.0
2024-05-02 12:30:00,219.3,219.39,218.66,219.01,13941.0,214.483,214.5711,213.8571,214.1994,13941.0
2024-05-02 13:00:00,219.01,219.99,219.01,219.68,3132.0,214.1994,215.1579,214.1994,214.8547,3132.0
2024-05-02 13:30:00,219.77,220.28,219.36,219.37,4427.0,214.9427,215.4415,214.5417,214.5515,4427.0
2024-05-02 14:00:00,219.26,220.19,219.26,219.92,6319.0,214.4439,215.3535,214.4439,215.0894,6319.0
2024-05-02 14:30:00,220.08,220.21,219.94,220.17,3646.0,215.2459,215.3731,215.109,215.3339,3646.0
2024-05-02 15:00:00,220.03,220.5,219.95,220.15,6041.0,215.197,215.6567,215.1188,215.3144,6041.0
2024-05-02 15:30:00,220.17,220.17,219.25,219.54,25953.0,215.3339,215.3339,214.4341,214.7178,25953.0
2024-05-03 09:30:00,220.78,222.62,220.5,222.62,8627.0,215.9305,217.7301,215.6567,217.7301,8627.0
2024-05-03 10:00:00,222.02,222.41,220.96,221.38,7009.0,217.1433,217.5247,216.1066,216.5174,7009.0
2024-05-03 10:30:00,221.57,221.75,220.96,221.29,3977.0,216.7032,216.8792,216.1066,216.4293,3977.0
2024-05-03 11:00:00,221.28,221.74,221.22,221.49,3488.0,216.4196,216.8694,216.3609,216.6249,3488.0
2024-05-03 11:30:00,221.56,221.67,221.12,221.52,3855.0,216.6934,216.801,216.2631,216.6543,3855.0
2024-05-03 12:00:00,221.74,221.87,221.48,221.87,3192.0,216.8694,216.9966,216.6152,216.9966,3192.0
2024-05-03 12:30:00,221.75,221.91,221.23,221.23,3108.0,216.8792,217.0357,216.3707,216.3707,3108.0
2024-05-03 13:00:00,221.49,221.89,221.29,221.3,2501.0,216.6249,217.0162,216.4293,216.4391,2501.0
2024-05-03 13:30:00,221.43,221.86,221.42,221.68,2881.0,216.5663,216.9868,216.5565,216.8108,2881.0
2024-05-03 14:00:00,221.63,221.83,220.91,221.14,10810.0,216.7619,216.9575,216.0577,216.2826,10810.0
2024-05-03 14:30:00,221.0,221.57,220.95,221.26,5014.0,216.1457,216.7032,216.0968,216.4,5014.0
2024-05-03 15:00:00,221.21,221.54,220.82,221.41,10110.0,216.3511,216.6738,215.9697,216.5467,10110.0
2024-05-03 15:30:00,221.33,221.91,221.23,221.54,32527.0,216.4685,217.0357,216.3707,216.6738,32527.0
2024-05-06 09:30:00,222.0,223.17,221.34,222.61,10389.0,217.1237,218.268,216.4782,217.7203,10389.0
2024-05-06 10:00:00,223.3,223.62,223.12,223.35,1102.0,218.3952,218.7082,218.2191,218.4441,1102.0
2024-05-06 10:30:00,223.33,223.33,222.19,222.49,11921.0,218.4245,218.4245,217.3096,217.603,11921.0
2024-05-06 11:00:00,222.45,222.86,222.22,222.3,7137.0,217.5639,217.9648,217.3389,217.4171,7137.0
2024-05-06 11:30:00,222.31,222.51,221.72,221.72,8301.0,217.4269,217.6225,216.8499,216.8499,8301.0
2024-05-06 12:00:00,221.6,221.8,221.28,221.52,12708.0,216.7325,216.9281,216.4196,216.6543,12708.0
2024-05-06 12:30:00,221.62,221.77,221.48,221.6,7181.0,216.7521,216.8988,216.6152,216.7325,7181.0
2024-05-06 13:00:00,221.44,221.82,221.44,221.74,8549.0,216.576,216.9477,216.576,216.8694,8549.0
2024-05-06 13:30:00,221.75,221.81,221.45,221.55,8118.0,216.8792,216.9379,216.5858,216.6836,8118.0
2024-05-06 14:00:00,221.52,221.85,221.29,221.49,15415.0,216.6543,216.977,216.4293,216.6249,15415.0
2024-05-06 14:30:00,221.53,221.75,221.18,221.21,8512.0,216.6641,216.8792,216.3217,216.3511,8512.0
2024-05-06 15:00:00,221.18,221.18,220.83,221.04,11874.0,216.3217,216.3217,215.9794,216.1848,11874.0
2024-05-06 15:30:00,220.99,222.14,220.91,222.09,65379.0,216.1359,217.2607,216.0577,217.2118,65379.0
2024-05-07 09:30:00,223.18,224.33,223.17,223.67,7833.0,218.2778,219.4026,218.268,218.7571,7833.0
2024-05-07 10:00:00,224.08,224.42,223.55,223.83,8848.0,219.1581,219.4906,218.6397,218.9135,8848.0
2024-05-07 10:30:00,223.68,224.0,223.09,223.84,7264.0,218.7668,219.0798,218.1898,218.9233,7264.0
2024-05-07 11:00:00,223.86,224.71,223.85,224.43,6353.0,218.9429,219.7742,218.9331,219.5004,6353.0
2024-05-07 11:30:00,224.4,224.8,224.34,224.34,2677.0,219.471,219.8622,219.4123,219.4123,2677.0
2024-05-07 12:00:00,224.34,224.64,224.24,224.63,3697.0,219.4123,219.7057,219.3145,219.696,3697.0
2024-05-07 12:30:00,224.45,224.76,224.36,224.63,2921.0,219.5199,219.8231,219.4319,219.696,2921.0
2024-05-07 13:00:00,224.67,224.91,224.54,224.84,7511.0,219.7351,219.9698,219.6079,219.9014,7511.0
2024-05-07 13:30:00,225.0,225.26,224.7,224.85,6239.0,220.0578,220.3121,219.7644,219.9111,6239.0
2024-05-07 14:00:00,224.76,225.05,224.57,224.62,2455.0,219.8231,220.1067,219.6373,219.6862,2455.0
2024-05-07 14:30:00,224.73,224.73,224.48,224.56,3702.0,219.7938,219.7938,219.5493,219.6275,3702.0
2024-05-07 15:00:00,224.43,224.84,224.32,224.46,2677.0,219.5004,219.9014,219.3928,219.5297,2677.0
2024-05-07 15:30:00,224.47,224.47,223.57,223.83,19142.0,219.5395,219.5395,218.6593,218.9135,19142.0
2024-05-08 09:30:00,223.62,224.47,223.56,223.89,4695.0,218.7082,219.5395,218.6495,218.9722,4695.0
2024-05-08 10:00:00,223.93,224.58,223.61,224.03,9444.0,219.0113,219.6471,218.6984,219.1091,9444.0
2024-05-08 10:30:00,223.98,224.48,223.6,224.32,13859.0,219.0602,219.5493,218.6886,219.3928,13859.0
2024-05-08 11:00:00,224.16,224.16,223.94,224.01,5281.0,219.2363,219.2363,219.0211,219.0896,5281.0
2024-05-08 11:30:00,223.89,225.02,223.87,224.99,3965.0,218.9722,220.0774,218.9527,220.0481,3965.0
2024-05-08 12:00:00,225.32,225.35,225.11,225.26,2910.0,220.3708,220.4002,220.1654,220.3121,2910.0
2024-05-08 12:30:00,225.39,225.43,225.16,225.32,2034.0,220.4393,220.4784,220.2143,220.3708,2034.0
2024-05-08 13:00:00,225.05,225.38,224.97,225.21,3056.0,220.1067,220.4295,220.0285,220.2632,3056.0
2024-05-08 13:30:00,225.08,225.08,224.63,225.06,2436.0,220.1361,220.1361,219.696,220.1165,2436.0
2024-05-08 14:00:00,225.04,225.55,224.98,225.26,3629.0,220.097,220.5958,220.0383,220.3121,3629.0
2024-05-08 14:30:00,225.21,225.37,224.95,224.98,3940.0,220.2632,220.4197,220.0089,220.0383,3940.0
2024-05-08 15:00:00,225.0,225.08,224.65,224.97,3483.0,220.0578,220.1361,219.7155,220.0285,3483.0
2024-05-08 15:30:00,225.03,225.19,224.24,224.93,32591.0,220.0872,220.2437,219.3145,219.9894,32591.0
2024-05-09 09:30:00,225.0,226.07,224.26,225.9,4895.0,220.0578,221.1043,219.3341,220.9381,4895.0
2024-05-09 10:00:00,225.67,226.45,225.67,226.22,2610.0,220.7131,221.476,220.7131,221.251,2610.0
2024-05-09 10:30:00,226.27,226.56,225.68,225.93,22005.0,221.2999,221.5836,220.7229,220.9674,22005.0
2024-05-09 11:00:00,225.85,226.01,225.6,225.91,2011.0,220.8892,221.0457,220.6447,220.9479,2011.0
2024-05-09 11:30:00,225.79,226.38,225.78,226.29,8576.0,220.8305,221.4075,220.8207,221.3195,8576.0
2024-05-09 12:00:00,226.04,226.93,225.95,226.88,3568.0,221.075,221.9454,220.987,221.8965,3568.0
2024-05-09 12:30:00,226.88,226.88,226.46,226.46,2192.0,221.8965,221.8965,221.4858,221.4858,2192.0
2024-05-09 13:00:00,226.51,226.67,226.2,226.56,1420.0,221.5347,221.6912,221.2315,221.5836,1420.0
2024-05-09 13:30:00,226.62,227.2,226.43,226.58,7057.0,221.6423,222.2095,221.4564,221.6031,7057.0
2024-05-09 14:00:00,226.67,226.88,226.63,226.83,2573.0,221.6912,221.8965,221.652,221.8476,2573.0
2024-05-09 14:30:00,226.95,227.04,226.48,226.48,2856.0,221.965,222.053,221.5053,221.5053,2856.0
2024-05-09 15:00:00,226.29,227.2,226.29,227.14,3177.0,221.3195,222.2095,221.3195,222.1508,3177.0
2024-05-09 15:30:00,227.21,228.15,227.04,227.47,35800.0,222.2193,223.1387,222.053,222.4736,35800.0
2024-05-10 09:30:00,228.13,228.13,227.19,227.76,6828.0,223.1191,223.1191,222.1997,222.7572,6828.0
2024-05-10 10:00:00,227.26,227.72,226.66,227.49,6878.0,222.2682,222.7181,221.6814,222.4931,6878.0
2024-05-10 10:30:00,227.21,227.78,226.92,227.08,4763.0,222.2193,222.7768,221.9357,222.0922,4763.0
2024-05-10 11:00:00,226.88,227.08,226.42,226.75,4327.0,221.8965,222.0922,221.4467,221.7694,4327.0
2024-05-10 11:30:00,226.66,226.66,226.11,226.11,4738.0,221.6814,221.6814,221.1435,221.1435,4738.0
2024-05-10 12:00:00,226.25,227.02,226.24,226.89,3646.0,221.2804,222.0335,221.2706,221.9063,3646.0
2024-05-10 12:30:00,226.72,226.98,226.62,226.91,2171.0,221.7401,221.9944,221.6423,221.9259,2171.0
2024-05-10 13:00:00,226.84,226.84,225.86,225.9,10292.0,221.8574,221.8574,220.899,220.9381,10292.0
2024-05-10 13:30:00,225.97,226.0,225.8,226.0,4818.0,221.0065,221.0359,220.8403,221.0359,4818.0
2024-05-10 14:00:00,226.0,226.0,225.37,225.91,17471.0,221.0359,221.0359,220.4197,220.9479,17471.0
2024-05-10 14:30:00,225.86,226.01,225.8,225.84,5867.0,220.899,221.0457,220.8403,220.8794,5867.0
2024-05-10 15:00:00,225.86,225.95,225.37,225.38,9567.0,220.899,220.987,220.4197,220.4295,9567.0
2024-05-10 15:30:00,225.4,225.84,225.01,225.61,63429.0,220.4491,220.8794,220.0676,220.6544,63429.0
2024-05-13 09:30:00,226.49,227.3,224.58,225.66,11712.0,221.5151,222.3073,219.6471,220.7033,11712.0
2024-05-13 10:00:00,225.64,225.77,224.46,224.97,12839.0,220.6838,220.8109,219.5297,220.0285,12839.0
2024-05-13 10:30:00,224.85,225.29,224.6,225.29,5204.0,219.9111,220.3415,219.6666,220.3415,5204.0
2024-05-13 11:00:00,225.2,225.74,225.19,225.22,3736.0,220.2534,220.7816,220.2437,220.273,3736.0
2024-05-13 11:30:00,225.3,225.44,225.08,225.44,3926.0,220.3513,220.4882,220.1361,220.4882,3926.0
2024-05-13 12:00:00,225.4,225.4,224.75,225.12,3692.0,220.4491,220.4491,219.8133,220.1752,3692.0
2024-05-13 12:30:00,225.14,225.19,224.62,224.75,3474.0,220.1948,220.2437,219.6862,219.8133,3474.0
2024-05-13 13:00:00,224.49,224.73,224.14,224.42,4804.0,219.559,219.7938,219.2167,219.4906,4804.0
2024-05-13 13:30:00,224.25,224.73,224.25,224.53,4221.0,219.3243,219.7938,219.3243,219.5982,4221.0
2024-05-13 14:00:00,224.5,224.56,224.21,224.55,4971.0,219.5688,219.6275,219.2852,219.6177,4971.0
2024-05-13 14:30:00,224.55,224.68,223.84,224.18,15344.0,219.6177,219.7449,218.9233,219.2559,15344.0
2024-05-13 15:00:00,224.41,224.82,224.39,224.44,5260.0,219.4808,219.8818,219.4612,219.5101,5260.0
2024-05-13 15:30:00,224.49,225.18,224.26,225.01,34575.0,219.559,220.2339,219.3341,220.0676,34575.0
2024-05-14 09:30:00,225.8,225.8,224.69,224.83,5686.0,220.8403,220.8403,219.7547,219.8916,5686.0
2024-05-14 10:00:00,225.06,225.43,224.96,224.97,4044.0,220.1165,220.4784,220.0187,220.0285,4044.0
2024-05-14 10:30:00,224.87,225.04,224.13,224.22,9276.0,219.9307,220.097,219.207,219.295,9276.0
2024-05-14 11:00:00,224.19,225.01,224.18,224.77,7407.0,219.2656,220.0676,219.2559,219.8329,7407.0
2024-05-14 11:30:00,224.72,225.08,224.02,224.22,4643.0,219.784,220.1361,219.0994,219.295,4643.0
2024-05-14 12:00:00,224.25,224.56,224.14,224.23,4462.0,219.3243,219.6275,219.2167,219.3048,4462.0
2024-05-14 12:30:00,224.26,224.37,224.01,224.3,3655.0,219.3341,219.4417,219.0896,219.3732,3655.0
2024-05-14 13:00:00,224.12,224.73,224.12,224.56,2580.0,219.1972,219.7938,219.1972,219.6275,2580.0
2024-05-14 13:30:00,224.49,224.78,224.49,224.77,1915.0,219.559,219.8427,219.559,219.8329,1915.0
2024-05-14 14:00:00,224.76,224.95,224.66,224.66,3136.0,219.8231,220.0089,219.7253,219.7253,3136.0
2024-05-14 14:30:00,224.66,225.15,224.32,224.99,16112.0,219.7253,220.2045,219.3928,220.0481,16112.0
2024-05-14 15:00:00,224.99,225.4,224.82,225.17,6982.0,220.0481,220.4491,219.8818,220.2241,6982.0
2024-05-14 15:30:00,224.91,226.04,224.91,225.74,33406.0,219.9698,221.075,219.9698,220.7816,33406.0
2024-05-15 09:30:00,226.46,226.52,225.25,226.02,5144.0,221.4858,221.5445,220.3024,221.0554,5144.0
2024-05-15 10:00:00,225.85,226.15,225.58,225.81,5134.0,220.8892,221.1826,220.6251,220.8501,5134.0
2024-05-15 10:30:00,225.74,225.8,225.32,225.37,3647.0,220.7816,220.8403,220.3708,220.4197,3647.0
2024-05-15 11:00:00,225.31,226.0,225.27,225.77,4184.0,220.361,221.0359,220.3219,220.8109,4184.0
2024-05-15 11:30:00,225.73,226.15,225.73,225.97,1551.0,220.7718,221.1826,220.7718,221.0065,1551.0
2024-05-15 12:00:00,225.86,226.63,225.73,226.63,3126.0,220.899,221.652,220.7718,221.652,3126.0
2024-05-15 12:30:00,226.58,226.67,226.43,226.52,2348.0,221.6031,221.6912,221.4564,221.5445,2348.0
2024-05-15 13:00:00,226.73,226.75,226.5,226.63,2750.0,221.7498,221.7694,221.5249,221.652,2750.0
2024-05-15 13:30:00,226.59,226.77,226.21,226.63,2889.0,221.6129,221.789,221.2413,221.652,2889.0
2024-05-15 14:00:00,226.61,226.61,226.27,226.47,3114.0,221.6325,221.6325,221.2999,221.4956,3114.0
2024-05-15 14:30:00,226.45,226.45,226.02,226.22,2803.0,221.476,221.476,221.0554,221.251,2803.0
2024-05-15 15:00:00,226.08,226.13,225.82,225.85,5475.0,221.1141,221.163,220.8598,220.8892,5475.0
2024-05-15 15:30:00,225.93,226.55,225.86,226.09,27169.0,220.9674,221.5738,220.899,221.1239,27169.0
2024-05-16 09:30:00,225.64,226.26,224.68,225.23,8521.0,220.6838,221.2902,219.7449,220.2828,8521.0
2024-05-16 10:00:00,225.31,226.49,225.29,225.89,8565.0,220.361,221.5151,220.3415,220.9283,8565.0
2024-05-16 10:30:00,225.53,226.47,225.53,226.41,4869.0,220.5762,221.4956,220.5762,221.4369,4869.0
2024-05-16 11:00:00,226.36,226.89,226.12,226.47,7571.0,221.388,221.9063,221.1532,221.4956,7571.0
2024-05-16 11:30:00,226.33,226.36,225.93,226.04,5332.0,221.3586,221.388,220.9674,221.075,5332.0
2024-05-16 12:00:00,226.07,226.07,225.42,225.56,7595.0,221.1043,221.1043,220.4686,220.6055,7595.0
2024-05-16 12:30:00,225.48,225.48,224.88,225.03,11013.0,220.5273,220.5273,219.9405,220.0872,11013.0
2024-05-16 13:00:00,225.08,225.68,224.92,224.92,10850.0,220.1361,220.7229,219.9796,219.9796,10850.0
2024-05-16 13:30:00,225.1,225.24,224.72,224.73,12766.0,220.1556,220.2926,219.784,219.7938,12766.0
2024-05-16 14:00:00,224.74,225.19,224.56,224.83,8938.0,219.8036,220.2437,219.6275,219.8916,8938.0
2024-05-16 14:30:00,224.91,225.45,224.91,225.36,6110.0,219.9698,220.498,219.9698,220.4099,6110.0
2024-05-16 15:00:00,225.35,225.48,225.1,225.28,8132.0,220.4002,220.5273,220.1556,220.3317,8132.0
2024-05-16 15:30:00,225.22,225.54,224.54,224.6,41243.0,220.273,220.586,219.6079,219.6666,41243.0
2024-05-17 09:30:00,225.14,225.76,224.01,224.58,21280.0,220.1948,220.8011,219.0896,219.6471,21280.0
2024-05-17 10:00:00,224.76,225.58,224.76,225.33,5240.0,219.8231,220.6251,219.8231,220.3806,5240.0
2024-05-17 10:30:00,225.16,225.91,224.87,225.87,7267.0,220.2143,220.9479,219.9307,220.9087,7267.0
2024-05-17 11:00:00,225.86,225.9,224.68,224.76,6159.0,220.899,220.9381,219.7449,219.8231,6159.0
2024-05-17 11:30:00,224.73,225.18,224.54,225.16,5982.0,219.7938,220.2339,219.6079,220.2143,5982.0
2024-05-17 12:00:00,225.1,225.55,224.83,224.96,4752.0,220.1556,220.5958,219.8916,220.0187,4752.0
2024-05-17 12:30:00,225.02,225.2,224.65,224.81,7716.0,220.0774,220.2534,219.7155,219.872,7716.0
2024-05-17 13:00:00,224.81,225.59,224.81,225.54,10837.0,219.872,220.6349,219.872,220.586,10837.0
2024-05-17 13:30:00,225.58,225.94,225.55,225.8,7243.0,220.6251,220.9772,220.5958,220.8403,7243.0
2024-05-17 14:00:00,225.75,225.79,225.25,225.56,4726.0,220.7914,220.8305,220.3024,220.6055,4726.0
2024-05-17 14:30:00,225.36,225.82,225.36,225.48,3743.0,220.4099,220.8598,220.4099,220.5273,3743.0
2024-05-17 15:00:00,225.51,226.36,225.51,226.31,11941.0,220.5566,221.388,220.5566,221.3391,11941.0
2024-05-17 15:30:00,226.34,226.61,225.51,226.35,83765.0,221.3684,221.6325,220.5566,221.3782,83765.0
2024-05-20 09:30:00,225.93,226.45,225.77,226.45,6364.0,220.9674,221.476,220.8109,221.476,6364.0
2024-05-20 10:00:00,226.46,226.5,225.44,225.92,18347.0,221.4858,221.5249,220.4882,220.9576,18347.0
2024-05-20 10:30:00,225.84,226.51,225.82,226.11,7601.0,220.8794,221.5347,220.8598,221.1435,7601.0
2024-05-20 11:00:00,226.2,227.08,226.18,226.62,15691.0,221.2315,222.0922,221.2119,221.6423,15691.0
2024-05-20 11:30:00,226.59,226.72,226.24,226.46,5320.0,221.6129,221.7401,221.2706,221.4858,5320.0
2024-05-20 12:00:00,226.54,226.59,226.34,226.45,2875.0,221.564,221.6129,221.3684,221.476,2875.0
2024-05-20 12:30:00,226.37,226.5,226.18,226.18,3447.0,221.3978,221.5249,221.2119,221.2119,3447.0
2024-05-20 13:00:00,226.26,227.26,226.18,226.96,10870.0,221.2902,222.2682,221.2119,221.9748,10870.0
2024-05-20 13:30:00,227.01,227.01,226.4,226.4,3522.0,222.0237,222.0237,221.4271,221.4271,3522.0
2024-05-20 14:00:00,226.34,226.43,226.07,226.32,3051.0,221.3684,221.4564,221.1043,221.3488,3051.0
2024-05-20 14:30:00,226.4,226.52,226.08,226.08,3491.0,221.4271,221.5445,221.1141,221.1141,3491.0
2024-05-20 15:00:00,226.03,226.35,226.03,226.34,9191.0,221.0652,221.3782,221.0652,221.3684,9191.0
2024-05-20 15:30:00,226.41,226.63,225.89,226.0,39303.0,221.4369,221.652,220.9283,221.0359,39303.0
2024-05-21 09:30:00,226.74,227.04,225.99,226.8,9814.0,221.7596,222.053,221.0261,221.8183,9814.0
2024-05-21 10:00:00,226.79,227.06,226.35,227.05,9739.0,221.8085,222.0726,221.3782,222.0628,9739.0
2024-05-21 10:30:00,227.01,227.38,227.0,227.25,5112.0,222.0237,222.3856,222.0139,222.2584,5112.0
2024-05-21 11:00:00,227.44,227.97,227.36,227.75,4925.0,222.4442,222.9626,222.366,222.7474,4925.0
2024-05-21 11:30:00,227.74,227.74,227.12,227.24,2476.0,222.7377,222.7377,222.1313,222.2486,2476.0
2024-05-21 12:00:00,227.21,227.3,226.75,227.18,5585.0,222.2193,222.3073,221.7694,222.19,5585.0
2024-05-21 12:30:00,227.34,227.69,227.33,227.66,2657.0,222.3464,222.6888,222.3367,222.6594,2657.0
2024-05-21 13:00:00,227.69,227.87,227.15,227.2,8778.0,222.6888,222.8648,222.1606,222.2095,8778.0
2024-05-21 13:30:00,227.17,227.52,227.03,227.52,5810.0,222.1802,222.5225,222.0433,222.5225,5810.0
2024-05-21 14:00:00,227.41,227.92,227.3,227.92,8155.0,222.4149,222.9137,222.3073,222.9137,8155.0
2024-05-21 14:30:00,227.86,228.09,227.41,228.09,10130.0,222.855,223.08,222.4149,223.08,10130.0
2024-05-21 15:00:00,227.91,228.19,227.73,228.1,10218.0,222.9039,223.1778,222.7279,223.0898,10218.0
2024-05-21 15:30:00,228.15,229.21,228.1,229.15,77500.0,223.1387,224.1754,223.0898,224.1167,77500.0
2024-05-22 09:30:00,229.0,229.16,228.11,228.8,12604.0,223.97,224.1265,223.0995,223.7744,12604.0
2024-05-22 10:00:00,228.96,229.65,228.96,229.63,3103.0,223.9309,224.6057,223.9309,224.5861,3103.0
2024-05-22 10:30:00,229.58,229.98,229.3,229.87,8394.0,224.5372,224.9285,224.2634,224.8209,8394.0
2024-05-22 11:00:00,229.86,229.86,229.4,229.4,3155.0,224.8111,224.8111,224.3612,224.3612,3155.0
2024-05-22 11:30:00,229.3,229.55,229.1,229.53,3388.0,224.2634,224.5079,224.0678,224.4883,3388.0
2024-05-22 12:00:00,229.43,229.8,229.29,229.39,4978.0,224.3905,224.7524,224.2536,224.3514,4978.0
2024-05-22 12:30:00,229.4,229.42,229.14,229.3,3335.0,224.3612,224.3808,224.1069,224.2634,3335.0
2024-05-22 13:00:00,229.29,229.42,229.01,229.3,6495.0,224.2536,224.3808,223.9798,224.2634,6495.0
2024-05-22 13:30:00,229.35,229.43,229.19,229.39,2649.0,224.3123,224.3905,224.1558,224.3514,2649.0
2024-05-22 14:00:00,229.64,229.64,229.04,229.07,7573.0,224.5959,224.5959,224.0091,224.0384,7573.0
2024-05-22 14:30:00,229.07,229.37,228.83,229.3,7244.0,224.0384,224.3319,223.8037,224.2634,7244.0
2024-05-22 15:00:00,229.38,229.38,228.94,229.16,19014.0,224.3416,224.3416,223.9113,224.1265,19014.0
2024-05-22 15:30:00,229.25,229.52,228.54,229.32,29103.0,224.2145,224.4786,223.5201,224.283,29103.0
2024-05-23 09:30:00,229.75,229.75,228.44,228.44,6306.0,224.7035,224.7035,223.4223,223.4223,6306.0
2024-05-23 10:00:00,228.46,228.93,228.42,228.78,5102.0,223.4418,223.9015,223.4027,223.7548,5102.0
2024-05-23 10:30:00,228.55,229.04,227.36,227.51,17157.0,223.5299,224.0091,222.366,222.5127,17157.0
2024-05-23 11:00:00,227.13,228.46,226.91,227.92,8546.0,222.1411,223.4418,221.9259,222.9137,8546.0
2024-05-23 11:30:00,227.73,228.33,227.7,228.33,3800.0,222.7279,223.3147,222.6985,223.3147,3800.0
2024-05-23 12:00:00,228.24,228.24,227.75,228.12,9983.0,223.2267,223.2267,222.7474,223.1093,9983.0
2024-05-23 12:30:00,228.03,228.39,227.37,227.88,8752.0,223.0213,223.3734,222.3758,222.8746,8752.0
2024-05-23 13:00:00,227.88,228.01,227.78,227.98,5559.0,222.8746,223.0017,222.7768,222.9724,5559.0
2024-05-23 13:30:00,228.0,228.07,227.17,227.17,4648.0,222.9919,223.0604,222.1802,222.1802,4648.0
2024-05-23 14:00:00,227.11,227.49,227.08,227.32,4774.0,222.1215,222.4931,222.0922,222.3269,4774.0
2024-05-23 14:30:00,227.32,227.63,227.26,227.39,5127.0,222.3269,222.6301,222.2682,222.3953,5127.0
2024-05-23 15:00:00,227.46,227.62,227.25,227.4,8397.0,222.4638,222.6203,222.2584,222.4051,8397.0
2024-05-23 15:30:00,227.42,227.53,226.62,226.99,33508.0,222.4247,222.5323,221.6423,222.0041,33508.0
2024-05-24 09:30:00,227.88,228.78,227.46,227.47,3353.0,222.8746,223.7548,222.4638,222.4736,3353.0
2024-05-24 10:00:00,227.81,227.9,226.9,226.9,3511.0,222.8061,222.8941,221.9161,221.9161,3511.0
2024-05-24 10:30:00,226.7,226.91,226.53,226.85,1580.0,221.7205,221.9259,221.5542,221.8672,1580.0
2024-05-24 11:00:00,227.24,227.64,227.16,227.34,1698.0,222.2486,222.6399,222.1704,222.3464,1698.0
2024-05-24 11:30:00,227.09,227.16,226.72,227.04,1465.0,222.1019,222.1704,221.7401,222.053,1465.0
2024-05-24 12:00:00,226.93,227.33,226.93,227.09,2513.0,221.9454,222.3367,221.9454,222.1019,2513.0
2024-05-24 12:30:00,227.0,227.0,226.57,226.57,2614.0,222.0139,222.0139,221.5934,221.5934,2614.0
2024-05-24 13:00:00,226.5,226.66,226.23,226.59,6958.0,221.5249,221.6814,221.2608,221.6129,6958.0
2024-05-24 13:30:00,226.47,226.6,226.34,226.34,2558.0,221.4956,221.6227,221.3684,221.3684,2558.0
2024-05-24 14:00:00,226.52,226.59,225.91,226.05,1868.0,221.5445,221.6129,220.9479,221.0848,1868.0
2024-05-24 14:30:00,226.05,226.68,225.94,226.49,1600.0,221.0848,221.7009,220.9772,221.5151,1600.0
2024-05-24 15:00:00,226.57,226.66,226.31,226.59,2139.0,221.5934,221.6814,221.3391,221.6129,2139.0
2024-05-24 15:30:00,226.56,227.15,226.48,227.14,15030.0,221.5836,222.1606,221.5053,222.1508,15030.0
2024-05-28 09:30:00,226.67,227.15,226.37,226.38,7673.0,221.6912,222.1606,221.3978,221.4075,7673.0
2024-05-28 10:00:00,226.61,227.07,225.83,226.2,8916.0,221.6325,222.0824,220.8696,221.2315,8916.0
2024-05-28 10:30:00,226.21,226.23,225.84,225.98,4610.0,221.2413,221.2608,220.8794,221.0163,4610.0
2024-05-28 11:00:00,226.03,226.24,225.97,226.24,4062.0,221.0652,221.2706,221.0065,221.2706,4062.0
2024-05-28 11:30:00,226.12,226.21,225.92,226.0,4952.0,221.1532,221.2413,220.9576,221.0359,4952.0
2024-05-28 12:00:00,225.9,225.97,225.46,225.97,5084.0,220.9381,221.0065,220.5077,221.0065,5084.0
2024-05-28 12:30:00,225.82,226.28,225.82,225.94,3828.0,220.8598,221.3097,220.8598,220.9772,3828.0
2024-05-28 13:00:00,225.88,225.99,225.75,225.79,3008.0,220.9185,221.0261,220.7914,220.8305,3008.0
2024-05-28 13:30:00,225.7,225.75,225.39,225.48,3760.0,220.7425,220.7914,220.4393,220.5273,3760.0
2024-05-28 14:00:00,225.45,225.68,224.92,224.95,4717.0,220.498,220.7229,219.9796,220.0089,4717.0
2024-05-28 14:30:00,224.94,225.36,224.77,225.33,6354.0,219.9992,220.4099,219.8329,220.3806,6354.0
2024-05-28 15:00:00,225.31,225.32,224.92,224.99,10834.0,220.361,220.3708,219.9796,220.0481,10834.0
2024-05-28 15:30:00,224.99,225.52,224.67,224.91,40654.0,220.0481,220.5664,219.7351,219.9698,40654.0
2024-05-29 09:30:00,223.14,223.23,222.41,222.56,4154.0,218.2387,218.3267,217.5247,217.6714,4154.0
2024-05-29 10:00:00,222.67,222.74,221.88,222.3,6364.0,217.779,217.8475,217.0064,217.4171,6364.0
2024-05-29 10:30:00,222.38,222.82,222.38,222.64,7519.0,217.4954,217.9257,217.4954,217.7497,7519.0
2024-05-29 11:00:00,222.72,222.72,221.28,221.91,14939.0,217.8279,217.8279,216.4196,217.0357,14939.0
2024-05-29 11:30:00,221.96,222.2,221.96,222.07,1302.0,217.0846,217.3193,217.0846,217.1922,1302.0
2024-05-29 12:00:00,222.03,222.18,221.76,222.08,5691.0,217.1531,217.2998,216.889,217.202,5691.0
2024-05-29 12:30:00,222.04,222.14,221.74,221.94,2397.0,217.1629,217.2607,216.8694,217.0651,2397.0
2024-05-29 13:00:00,221.82,222.04,221.53,221.81,3299.0,216.9477,217.1629,216.6641,216.9379,3299.0
2024-05-29 13:30:00,221.94,222.69,221.94,222.69,3340.0,217.0651,217.7986,217.0651,217.7986,3340.0
2024-05-29 14:00:00,222.58,222.58,222.08,222.2,4293.0,217.691,217.691,217.202,217.3193,4293.0
2024-05-29 14:30:00,222.29,222.49,222.2,222.44,4959.0,217.4074,217.603,217.3193,217.5541,4959.0
2024-05-29 15:00:00,222.43,222.49,221.94,222.18,6620.0,217.5443,217.603,217.0651,217.2998,6620.0
2024-05-29 15:30:00,222.32,222.52,221.87,222.07,12729.0,217.4367,217.6323,216.9966,217.1922,12729.0
2024-05-30 09:30:00,222.28,222.79,222.1,222.53,2640.0,217.3976,217.8964,217.2215,217.6421,2640.0
2024-05-30 10:00:00,222.61,223.56,222.45,223.04,18040.0,217.7203,218.6495,217.5639,218.1409,18040.0
2024-05-30 10:30:00,223.23,223.24,222.82,222.93,6762.0,218.3267,218.3365,217.9257,218.0333,6762.0
2024-05-30 11:00:00,223.07,223.22,222.36,222.99,6251.0,218.1702,218.3169,217.4758,218.092,6251.0
2024-05-30 11:30:00,222.84,223.0,222.52,222.86,8986.0,217.9453,218.1018,217.6323,217.9648,8986.0
2024-05-30 12:00:00,222.75,222.83,222.06,222.43,3711.0,217.8573,217.9355,217.1824,217.5443,3711.0
2024-05-30 12:30:00,222.38,222.84,222.33,222.82,4958.0,217.4954,217.9453,217.4465,217.9257,4958.0
2024-05-30 13:00:00,222.72,223.3,222.69,222.87,8169.0,217.8279,218.3952,217.7986,217.9746,8169.0
2024-05-30 13:30:00,222.9,223.9,222.9,223.3,31939.0,218.004,218.982,218.004,218.3952,31939.0
2024-05-30 14:00:00,223.13,223.43,223.04,223.43,4188.0,218.2289,218.5223,218.1409,218.5223,4188.0
2024-05-30 14:30:00,223.55,224.0,223.41,224.0,8341.0,218.6397,219.0798,218.5028,219.0798,8341.0
2024-05-30 15:00:00,223.87,223.99,223.63,223.88,4357.0,218.9527,219.07,218.7179,218.9624,4357.0
2024-05-30 15:30:00,223.89,224.19,223.2,223.48,25881.0,218.9722,219.2656,218.2974,218.5712,25881.0
2024-05-31 09:30:00,223.37,224.69,222.42,224.53,13446.0,218.4636,219.7547,217.5345,219.5982,13446.0
2024-05-31 10:00:00,224.56,225.47,224.2,224.95,4398.0,219.6275,220.5175,219.2754,220.0089,4398.0
2024-05-31 10:30:00,224.67,225.05,223.95,224.06,10899.0,219.7351,220.1067,219.0309,219.1385,10899.0
2024-05-31 11:00:00,224.45,225.04,224.08,224.08,8539.0,219.5199,220.097,219.1581,219.1581,8539.0
2024-05-31 11:30:00,224.19,225.1,224.05,224.81,7041.0,219.2656,220.1556,219.1287,219.872,7041.0
2024-05-31 12:00:00,224.89,224.95,224.52,224.91,4652.0,219.9503,220.0089,219.5884,219.9698,4652.0
2024-05-31 12:30:00,224.8,225.16,224.72,224.89,3245.0,219.8622,220.2143,219.784,219.9503,3245.0
2024-05-31 13:00:00,225.12,225.44,225.09,225.39,3627.0,220.1752,220.4882,220.1459,220.4393,3627.0
2024-05-31 13:30:00,225.31,225.53,225.15,225.52,5999.0,220.361,220.5762,220.2045,220.5664,5999.0
2024-05-31 14:00:00,225.28,225.61,225.05,225.06,6661.0,220.3317,220.6544,220.1067,220.1165,6661.0
2024-05-31 14:30:00,225.13,225.71,225.09,225.59,10863.0,220.185,220.7522,220.1459,220.6349,10863.0
2024-05-31 15:00:00,225.5,225.87,225.46,225.75,11128.0,220.5469,220.9087,220.5077,220.7914,11128.0
2024-05-31 15:30:00,225.71,228.1,225.63,227.66,61446.0,220.7522,223.0898,220.674,222.6594,61446.0
2024-06-03 09:30:00,228.32,229.28,226.01,226.34,6926.0,223.3049,224.2438,221.0457,221.3684,6926.0
2024-06-03 10:00:00,226.53,226.92,225.26,225.58,13034.0,221.5542,221.9357,220.3121,220.6251,13034.0
2024-06-03 10:30:00,225.58,226.61,225.56,225.57,12545.0,220.6251,221.6325,220.6055,220.6153,12545.0
2024-06-03 11:00:00,225.53,225.88,225.03,225.7,18079.0,220.5762,220.9185,220.0872,220.7425,18079.0
2024-06-03 11:30:00,225.55,225.7,224.47,224.47,3026.0,220.5958,220.7425,219.5395,219.5395,3026.0
2024-06-03 12:00:00,224.48,224.48,223.68,224.32,5436.0,219.5493,219.5493,218.7668,219.3928,5436.0
2024-06-03 12:30:00,224.66,224.75,224.1,224.56,6114.0,219.7253,219.8133,219.1776,219.6275,6114.0
2024-06-03 13:00:00,224.56,224.9,224.22,224.69,6518.0,219.6275,219.96,219.295,219.7547,6518.0
2024-06-03 13:30:00,224.53,224.72,224.38,224.64,6516.0,219.5982,219.784,219.4515,219.7057,6516.0
2024-06-03 14:00:00,224.78,224.97,224.55,224.84,6495.0,219.8427,220.0285,219.6177,219.9014,6495.0
2024-06-03 14:30:00,224.83,225.83,224.73,225.8,11920.0,219.8916,220.8696,219.7938,220.8403,11920.0
2024-06-03 15:00:00,225.73,225.83,224.98,225.64,28906.0,220.7718,220.8696,220.0383,220.6838,28906.0
2024-06-03 15:30:00,225.63,227.34,225.31,227.28,108801.0,220.674,222.3464,220.361,222.2878,108801.0
2024-06-04 09:30:00,226.44,226.99,226.03,226.3,6488.0,221.4662,222.0041,221.0652,221.3293,6488.0
2024-06-04 10:00:00,226.05,226.89,226.01,226.5,14566.0,221.0848,221.9063,221.0457,221.5249,14566.0
2024-06-04 10:30:00,226.53,226.78,225.77,226.07,6368.0,221.5542,221.7987,220.8109,221.1043,6368.0
2024-06-04 11:00:00,226.11,226.41,225.77,225.86,9339.0,221.1435,221.4369,220.8109,220.899,9339.0
2024-06-04 11:30:00,225.67,225.98,225.51,225.67,6045.0,220.7131,221.0163,220.5566,220.7131,6045.0
2024-06-04 12:00:00,225.51,226.2,225.41,226.0,4328.0,220.5566,221.2315,220.4588,221.0359,4328.0
2024-06-04 12:30:00,226.0,226.83,225.99,226.67,4339.0,221.0359,221.8476,221.0261,221.6912,4339.0
2024-06-04 13:00:00,226.75,227.42,226.7,227.03,4130.0,221.7694,222.4247,221.7205,222.0433,4130.0
2024-06-04 13:30:00,227.25,227.54,226.98,227.11,8170.0,222.2584,222.5421,221.9944,222.1215,8170.0
2024-06-04 14:00:00,227.13,227.37,226.81,227.25,4006.0,222.1411,222.3758,221.8281,222.2584,4006.0
2024-06-04 14:30:00,227.14,227.46,227.07,227.42,4355.0,222.1508,222.4638,222.0824,222.4247,4355.0
2024-06-04 15:00:00,227.29,227.77,226.87,227.47,11515.0,222.2975,222.767,221.8868,222.4736,11515.0
2024-06-04 15:30:00,227.25,227.51,226.65,227.47,53923.0,222.2584,222.5127,221.6716,222.4736,53923.0
2024-06-05 09:30:00,226.53,227.11,226.09,226.72,3599.0,222.4097,222.9791,221.9777,222.5962,3599.0
2024-06-05 10:00:00,226.43,227.17,226.26,226.33,3993.0,222.3115,223.038,222.1446,222.2133,3993.0
2024-06-05 10:30:00,226.54,227.1,226.54,226.86,4957.0,222.4195,222.9693,222.4195,222.7337,4957.0
2024-06-05 11:00:00,227.02,227.07,226.83,226.96,1471.0,222.8907,222.9398,222.7042,222.8318,1471.0
2024-06-05 11:30:00,226.9,227.72,226.79,227.72,3744.0,222.7729,223.578,222.6649,223.578,3744.0
2024-06-05 12:00:00,227.61,227.86,227.37,227.51,2462.0,223.47,223.7155,223.2344,223.3718,2462.0
2024-06-05 12:30:00,227.56,227.63,227.38,227.51,1957.0,223.4209,223.4896,223.2442,223.3718,1957.0
2024-06-05 13:00:00,227.44,227.46,227.05,227.19,2338.0,223.3031,223.3227,222.9202,223.0577,2338.0
2024-06-05 13:30:00,227.24,227.36,226.98,227.2,3744.0,223.1067,223.2246,222.8515,223.0675,3744.0
2024-06-05 14:00:00,227.18,227.71,227.18,227.56,4948.0,223.0478,223.5682,223.0478,223.4209,4948.0
2024-06-05 14:30:00,227.47,228.05,227.47,228.05,4035.0,223.3326,223.902,223.3326,223.902,4035.0
2024-06-05 15:00:00,227.93,228.19,227.66,227.87,11523.0,223.7842,224.0395,223.5191,223.7253,11523.0
2024-06-05 15:30:00,227.72,228.05,227.4,228.02,40098.0,223.578,223.902,223.2638,223.8726,40098.0
2024-06-06 09:30:00,227.55,228.26,226.28,227.77,3517.0,223.4111,224.1082,222.1642,223.6271,3517.0
2024-06-06 10:00:00,227.7,227.94,226.92,227.02,3042.0,223.5584,223.794,222.7926,222.8907,3042.0
2024-06-06 10:30:00,226.99,226.99,226.64,226.81,1437.0,222.8613,222.8613,222.5177,222.6846,1437.0
2024-06-06 11:00:00,226.67,227.46,226.66,226.69,2298.0,222.5471,223.3227,222.5373,222.5667,2298.0
2024-06-06 11:30:00,226.81,226.98,226.7,226.98,1251.0,222.6846,222.8515,222.5766,222.8515,1251.0
2024-06-06 12:00:00,226.68,226.73,226.32,226.44,2890.0,222.5569,222.606,222.2035,222.3213,2890.0
2024-06-06 12:30:00,226.45,226.57,226.41,226.41,1146.0,222.3311,222.4489,222.2918,222.2918,1146.0
2024-06-06 13:00:00,226.51,226.61,225.95,226.52,4937.0,222.39,222.4882,221.8402,222.3998,4937.0
2024-06-06 13:30:00,226.59,226.87,226.31,226.84,5384.0,222.4686,222.7435,222.1937,222.714,5384.0
2024-06-06 14:00:00,226.84,227.0,226.39,226.68,8212.0,222.714,222.8711,222.2722,222.5569,8212.0
2024-06-06 14:30:00,226.74,227.2,226.67,227.08,5781.0,222.6158,223.0675,222.5471,222.9497,5781.0
2024-06-06 15:00:00,227.09,227.21,226.83,226.83,7700.0,222.9595,223.0773,222.7042,222.7042,7700.0
2024-06-06 15:30:00,226.84,227.97,226.49,226.91,104533.0,222.714,223.8235,222.3704,222.7827,104533.0
2024-06-07 09:30:00,226.92,227.36,226.24,227.22,5933.0,222.7926,223.2246,222.1249,223.0871,5933.0
2024-06-07 10:00:00,227.34,227.35,226.36,226.73,2534.0,223.2049,223.2147,222.2427,222.606,2534.0
2024-06-07 10:30:00,226.81,227.76,226.66,227.16,2209.0,222.6846,223.6173,222.5373,223.0282,2209.0
2024-06-07 11:00:00,227.24,227.25,226.72,226.82,4608.0,223.1067,223.1166,222.5962,222.6944,4608.0
2024-06-07 11:30:00,227.03,227.36,226.67,226.67,5616.0,222.9006,223.2246,222.5471,222.5471,5616.0
2024-06-07 12:00:00,226.67,226.87,226.3,226.85,5065.0,222.5471,222.7435,222.1838,222.7238,5065.0
2024-06-07 12:30:00,226.98,227.34,226.47,227.3,4494.0,222.8515,223.2049,222.3507,223.1657,4494.0
2024-06-07 13:00:00,227.26,227.47,226.56,227.26,4006.0,223.1264,223.3326,222.4391,223.1264,4006.0
2024-06-07 13:30:00,227.28,227.8,227.26,227.8,3113.0,223.146,223.6566,223.1264,223.6566,3113.0
2024-06-07 14:00:00,227.56,227.58,227.1,227.38,1100.0,223.4209,223.4406,222.9693,223.2442,1100.0
2024-06-07 14:30:00,227.49,227.49,226.7,226.81,7854.0,223.3522,223.3522,222.5766,222.6846,7854.0
2024-06-07 15:00:00,226.71,226.92,226.55,226.82,6749.0,222.5864,222.7926,222.4293,222.6944,6749.0
2024-06-07 15:30:00,226.83,226.96,226.21,226.35,19524.0,222.7042,222.8318,222.0955,222.2329,19524.0
2024-06-10 09:30:00,225.56,225.56,222.53,223.76,4510.0,221.4573,221.4573,218.4824,219.69,4510.0
2024-06-10 10:00:00,223.72,223.91,223.31,223.31,1525.0,219.6508,219.8373,219.2482,219.2482,1525.0
2024-06-10 10:30:00,223.48,223.87,223.01,223.09,3953.0,219.4151,219.798,218.9537,219.0322,3953.0
2024-06-10 11:00:00,223.17,223.27,222.57,222.59,6998.0,219.1108,219.209,218.5217,218.5413,6998.0
2024-06-10 11:30:00,222.64,223.23,222.26,222.42,5013.0,218.5904,219.1697,218.2173,218.3744,5013.0
2024-06-10 12:00:00,222.41,223.19,222.36,223.19,5759.0,218.3646,219.1304,218.3155,219.1304,5759.0
2024-06-10 12:30:00,223.14,223.51,222.81,223.05,8557.0,219.0813,219.4446,218.7573,218.993,8557.0
2024-06-10 13:00:00,222.95,222.98,222.66,222.86,5939.0,218.8948,218.9242,218.61,218.8064,5939.0
2024-06-10 13:30:00,222.96,223.8,222.96,223.64,3643.0,218.9046,219.7293,218.9046,219.5722,3643.0
2024-06-10 14:00:00,223.7,224.25,223.7,223.79,3030.0,219.6311,220.1711,219.6311,219.7195,3030.0
2024-06-10 14:30:00,223.76,223.96,223.62,223.85,4400.0,219.69,219.8864,219.5526,219.7784,4400.0
2024-06-10 15:00:00,223.78,224.35,223.64,224.35,7534.0,219.7097,220.2693,219.5722,220.2693,7534.0
2024-06-10 15:30:00,224.28,224.78,223.97,224.76,28890.0,220.2006,220.6915,219.8962,220.6719,28890.0
2024-06-11 09:30:00,224.08,224.7,223.06,223.4,5806.0,220.0042,220.6129,219.0028,219.3366,5806.0
2024-06-11 10:00:00,223.26,223.26,222.16,222.99,6280.0,219.1991,219.1991,218.1191,218.934,6280.0
2024-06-11 10:30:00,222.93,223.02,222.54,223.02,2775.0,218.8751,218.9635,218.4922,218.9635,2775.0
2024-06-11 11:00:00,223.24,223.59,223.24,223.59,1428.0,219.1795,219.5231,219.1795,219.5231,1428.0
2024-06-11 11:30:00,223.62,223.62,223.37,223.4,1423.0,219.5526,219.5526,219.3071,219.3366,1423.0
2024-06-11 12:00:00,223.43,223.43,223.14,223.3,1519.0,219.366,219.366,219.0813,219.2384,1519.0
2024-06-11 12:30:00,223.39,223.98,223.39,223.79,1465.0,219.3268,219.906,219.3268,219.7195,1465.0
2024-06-11 13:00:00,223.78,224.01,223.78,223.81,1309.0,219.7097,219.9355,219.7097,219.7391,1309.0
2024-06-11 13:30:00,223.92,224.72,223.92,224.61,3821.0,219.8471,220.6326,219.8471,220.5246,3821.0
2024-06-11 14:00:00,224.56,224.9,224.48,224.72,2625.0,220.4755,220.8093,220.3969,220.6326,2625.0
2024-06-11 14:30:00,224.79,224.88,224.62,224.66,3286.0,220.7013,220.7897,220.5344,220.5737,3286.0
2024-06-11 15:00:00,224.72,225.04,224.66,224.66,5664.0,220.6326,220.9468,220.5737,220.5737,5664.0
2024-06-11 15:30:00,224.6,225.26,224.58,225.22,20340.0,220.5148,221.1628,220.4951,221.1235,20340.0
2024-06-12 09:30:00,226.93,228.4,226.64,227.32,6821.0,222.8024,224.2456,222.5177,223.1853,6821.0
2024-06-12 10:00:00,227.47,227.58,227.22,227.58,3063.0,223.3326,223.4406,223.0871,223.4406,3063.0
2024-06-12 10:30:00,227.73,228.31,226.58,227.08,7092.0,223.5878,224.1573,222.4587,222.9497,7092.0
2024-06-12 11:00:00,227.25,227.38,226.95,226.95,4800.0,223.1166,223.2442,222.822,222.822,4800.0
2024-06-12 11:30:00,226.97,227.16,226.71,227.16,4576.0,222.8417,223.0282,222.5864,223.0282,4576.0
2024-06-12 12:00:00,227.13,227.18,226.98,227.09,2011.0,222.9987,223.0478,222.8515,222.9595,2011.0
2024-06-12 12:30:00,227.18,227.66,227.11,227.27,7469.0,223.0478,223.5191,222.9791,223.1362,7469.0
2024-06-12 13:00:00,227.25,227.3,227.03,227.25,4781.0,223.1166,223.1657,222.9006,223.1166,4781.0
2024-06-12 13:30:00,227.14,227.19,226.91,227.07,1990.0,223.0086,223.0577,222.7827,222.9398,1990.0
2024-06-12 14:00:00,226.9,227.67,225.84,227.53,3759.0,222.7729,223.5289,221.7322,223.3915,3759.0
2024-06-12 14:30:00,227.75,228.09,227.43,227.79,5523.0,223.6075,223.9413,223.2933,223.6467,5523.0
2024-06-12 15:00:00,228.15,228.26,227.05,227.25,7072.0,224.0002,224.1082,222.9202,223.1166,7072.0
2024-06-12 15:30:00,227.25,228.29,227.24,228.1,17892.0,223.1166,224.1376,223.1067,223.9511,17892.0
2024-06-13 09:30:00,227.88,228.84,226.95,226.96,5912.0,223.7351,224.6776,222.822,222.8318,5912.0
2024-06-13 10:00:00,226.43,226.51,225.76,225.83,2112.0,222.3115,222.39,221.6537,221.7224,2112.0
2024-06-13 10:30:00,225.33,225.79,225.06,225.65,3539.0,221.2315,221.6831,220.9664,221.5457,3539.0
2024-06-13 11:00:00,225.56,226.2,225.56,226.2,1225.0,221.4573,222.0857,221.4573,222.0857,1225.0
2024-06-13 11:30:00,226.28,226.39,226.14,226.27,1415.0,222.1642,222.2722,222.0268,222.1544,1415.0
2024-06-13 12:00:00,226.02,226.25,225.68,226.25,1685.0,221.9089,222.1348,221.5751,222.1348,1685.0
2024-06-13 12:30:00,226.45,226.95,226.3,226.87,2246.0,222.3311,222.822,222.1838,222.7435,2246.0
2024-06-13 13:00:00,226.95,227.29,226.67,227.21,3234.0,222.822,223.1558,222.5471,223.0773,3234.0
2024-06-13 13:30:00,227.36,228.04,227.17,227.73,4217.0,223.2246,223.8922,223.038,223.5878,4217.0
2024-06-13 14:00:00,227.78,228.12,227.23,227.5,6415.0,223.6369,223.9707,223.0969,223.362,6415.0
2024-06-13 14:30:00,227.76,228.7,227.63,228.46,7134.0,223.6173,224.5402,223.4896,224.3046,7134.0
2024-06-13 15:00:00,228.34,228.55,227.45,227.61,11310.0,224.1867,224.3929,223.3129,223.47,11310.0
2024-06-13 15:30:00,227.69,228.4,227.59,228.18,33839.0,223.5486,224.2456,223.4504,224.0296,33839.0
2024-06-14 09:30:00,227.16,228.54,226.39,226.65,4807.0,223.0282,224.3831,222.2722,222.5275,4807.0
2024-06-14 10:00:00,226.39,226.39,224.6,224.91,4834.0,222.2722,222.2722,220.5148,220.8191,4834.0
2024-06-14 10:30:00,224.62,224.97,224.18,224.97,6609.0,220.5344,220.878,220.1024,220.878,6609.0
2024-06-14 11:00:00,224.89,225.61,224.8,225.35,6521.0,220.7995,221.5064,220.7111,221.2511,6521.0
2024-06-14 11:30:00,225.3,225.52,225.2,225.52,1048.0,221.202,221.418,221.1038,221.418,1048.0
2024-06-14 12:00:00,225.46,225.83,225.39,225.65,1799.0,221.3591,221.7224,221.2904,221.5457,1799.0
2024-06-14 12:30:00,225.65,225.91,225.54,225.54,2306.0,221.5457,221.8009,221.4377,221.4377,2306.0
2024-06-14 13:00:00,225.72,226.48,225.63,226.42,11410.0,221.6144,222.3606,221.526,222.3017,11410.0
2024-06-14 13:30:00,226.41,226.66,226.3,226.3,13123.0,222.2918,222.5373,222.1838,222.1838,13123.0
2024-06-14 14:00:00,226.31,226.51,225.9,226.34,9886.0,222.1937,222.39,221.7911,222.2231,9886.0
2024-06-14 14:30:00,226.31,226.36,225.93,226.05,7329.0,222.1937,222.2427,221.8206,221.9384,7329.0
2024-06-14 15:00:00,226.16,226.64,226.15,226.56,6057.0,222.0464,222.5177,222.0366,222.4391,6057.0
2024-06-14 15:30:00,226.58,226.59,225.9,226.51,36745.0,222.4587,222.4686,221.7911,222.39,36745.0
2024-06-17 09:30:00,226.0,226.0,224.2,225.92,2570.0,221.8893,221.8893,220.122,221.8108,2570.0
2024-06-17 10:00:00,225.52,226.36,224.61,226.36,5935.0,221.418,222.2427,220.5246,222.2427,5935.0
2024-06-17 10:30:00,226.34,226.92,226.28,226.8,2463.0,222.2231,222.7926,222.1642,222.6747,2463.0
2024-06-17 11:00:00,226.8,227.38,226.8,227.38,1972.0,222.6747,223.2442,222.6747,223.2442,1972.0
2024-06-17 11:30:00,227.56,227.74,227.04,227.74,5837.0,223.4209,223.5976,222.9104,223.5976,5837.0
2024-06-17 12:00:00,227.6,227.97,227.45,227.97,4119.0,223.4602,223.8235,223.3129,223.8235,4119.0
2024-06-17 12:30:00,227.98,228.18,227.69,228.09,6005.0,223.8333,224.0296,223.5486,223.9413,6005.0
2024-06-17 13:00:00,227.88,228.12,227.72,227.74,3100.0,223.7351,223.9707,223.578,223.5976,3100.0
2024-06-17 13:30:00,227.86,228.1,227.66,227.72,2472.0,223.7155,223.9511,223.5191,223.578,2472.0
2024-06-17 14:00:00,227.78,228.21,227.72,228.01,12858.0,223.6369,224.0591,223.578,223.8627,12858.0
2024-06-17 14:30:00,228.05,228.08,227.49,227.85,6190.0,223.902,223.9315,223.3522,223.7056,6190.0
2024-06-17 15:00:00,228.0,228.54,227.95,228.36,4268.0,223.8529,224.3831,223.8038,224.2064,4268.0
2024-06-17 15:30:00,228.29,228.71,227.93,228.46,40363.0,224.1376,224.55,223.7842,224.3046,40363.0
2024-06-18 09:30:00,229.46,230.43,227.81,228.27,8747.0,225.2864,226.2387,223.6664,224.118,8747.0
2024-06-18 10:00:00,228.57,228.57,227.98,228.09,6553.0,224.4126,224.4126,223.8333,223.9413,6553.0
2024-06-18 10:30:00,228.06,228.32,227.3,227.3,17367.0,223.9118,224.1671,223.1657,223.1657,17367.0
2024-06-18 11:00:00,227.16,227.78,226.76,227.36,13463.0,223.0282,223.6369,222.6355,223.2246,13463.0
2024-06-18 11:30:00,227.37,227.65,227.09,227.6,16514.0,223.2344,223.5093,222.9595,223.4602,16514.0
2024-06-18 12:00:00,227.55,228.09,227.49,228.03,10012.0,223.4111,223.9413,223.3522,223.8824,10012.0
2024-06-18 12:30:00,228.01,228.16,227.66,227.68,12688.0,223.8627,224.01,223.5191,223.5387,12688.0
2024-06-18 13:00:00,227.59,227.78,227.44,227.56,12908.0,223.4504,223.6369,223.3031,223.4209,12908.0
2024-06-18 13:30:00,227.6,227.93,227.54,227.59,17120.0,223.4602,223.7842,223.4013,223.4504,17120.0
2024-06-18 14:00:00,227.72,227.72,226.81,227.34,9618.0,223.578,223.578,222.6846,223.2049,9618.0
2024-06-18 14:30:00,227.45,227.49,226.86,226.93,9397.0,223.3129,223.3522,222.7337,222.8024,9397.0
2024-06-18 15:00:00,227.0,227.17,226.39,226.67,28732.0,222.8711,223.038,222.2722,222.5471,28732.0
2024-06-18 15:30:00,226.55,227.17,226.33,227.02,39189.0,222.4293,223.038,222.2133,222.8907,39189.0
2024-06-20 09:30:00,226.56,228.16,226.27,227.64,7314.0,222.4391,224.01,222.1544,223.4995,7314.0
2024-06-20 10:00:00,227.51,228.11,227.24,227.69,9357.0,223.3718,223.9609,223.1067,223.5486,9357.0
2024-06-20 10:30:00,227.55,227.55,226.64,226.79,3754.0,223.4111,223.4111,222.5177,222.6649,3754.0
2024-06-20 11:00:00,226.84,226.94,226.48,226.56,5523.0,222.714,222.8122,222.3606,222.4391,5523.0
2024-06-20 11:30:00,226.4,226.62,226.12,226.2,9710.0,222.282,222.498,222.0071,222.0857,9710.0
2024-06-20 12:00:00,226.23,226.36,225.98,226.03,4031.0,222.1151,222.2427,221.8697,221.9188,4031.0
2024-06-20 12:30:00,226.16,226.33,225.98,226.27,4865.0,222.0464,222.2133,221.8697,222.1544,4865.0
2024-06-20 13:00:00,226.09,226.09,225.3,225.51,7423.0,221.9777,221.9777,221.202,221.4082,7423.0
2024-06-20 13:30:00,225.36,226.02,224.82,226.02,4771.0,221.2609,221.9089,220.7308,221.9089,4771.0
2024-06-20 14:00:00,225.83,226.35,225.67,226.2,17755.0,221.7224,222.2329,221.5653,222.0857,17755.0
2024-06-20 14:30:00,226.1,226.83,225.95,226.83,11736.0,221.9875,222.7042,221.8402,222.7042,11736.0
2024-06-20 15:00:00,226.82,227.01,226.38,226.77,8775.0,222.6944,222.8809,222.2624,222.6453,8775.0
2024-06-20 15:30:00,226.81,226.93,226.0,226.09,58885.0,222.6846,222.8024,221.8893,221.9777,58885.0
2024-06-21 09:30:00,226.38,227.36,225.35,226.2,104696.0,222.2624,223.2246,221.2511,222.0857,104696.0
2024-06-21 10:00:00,227.0,227.35,225.8,226.03,14918.0,222.8711,223.2147,221.6929,221.9188,14918.0
2024-06-21 10:30:00,226.18,226.51,225.68,225.86,3350.0,222.066,222.39,221.5751,221.7518,3350.0
2024-06-21 11:00:00,226.0,226.61,226.0,226.05,3883.0,221.8893,222.4882,221.8893,221.9384,3883.0
2024-06-21 11:30:00,226.08,226.84,226.08,226.75,9140.0,221.9678,222.714,221.9678,222.6257,9140.0
2024-06-21 12:00:00,226.56,227.0,225.64,225.72,21606.0,222.4391,222.8711,221.5358,221.6144,21606.0
2024-06-21 12:30:00,225.7,226.03,225.39,225.39,24046.0,221.5948,221.9188,221.2904,221.2904,24046.0
2024-06-21 13:00:00,225.49,225.55,224.95,225.18,9881.0,221.3886,221.4475,220.8584,221.0842,9881.0
2024-06-21 13:30:00,225.29,225.8,225.28,225.54,8206.0,221.1922,221.6929,221.1824,221.4377,8206.0
2024-06-21 14:00:00,225.46,225.97,225.4,225.88,9147.0,221.3591,221.8598,221.3002,221.7715,9147.0
2024-06-21 14:30:00,225.92,226.3,225.57,225.57,15727.0,221.8108,222.1838,221.4671,221.4671,15727.0
2024-06-21 15:00:00,225.58,225.58,224.64,225.0,20824.0,221.4769,221.4769,220.554,220.9075,20824.0
2024-06-21 15:30:00,225.08,226.96,225.03,226.9,72222.0,220.986,222.8318,220.9369,222.7729,72222.0
2024-06-24 09:30:00,226.95,231.53,226.91,231.17,15923.0,222.822,227.3187,222.7827,226.9653,15923.0
2024-06-24 10:00:00,231.13,231.17,229.48,229.96,17899.0,226.926,226.9653,225.306,225.7773,17899.0
2024-06-24 10:30:00,230.2,230.95,229.52,229.87,10889.0,226.0129,226.7493,225.3453,225.6889,10889.0
2024-06-24 11:00:00,230.32,230.63,229.71,230.32,4039.0,226.1307,226.4351,225.5318,226.1307,4039.0
2024-06-24 11:30:00,230.21,230.38,229.76,230.26,4847.0,226.0227,226.1896,225.5809,226.0718,4847.0
2024-06-24 12:00:00,230.06,230.52,230.06,230.46,4477.0,225.8755,226.3271,225.8755,226.2682,4477.0
2024-06-24 12:30:00,230.11,230.79,229.95,230.69,5490.0,225.9245,226.5922,225.7675,226.494,5490.0
2024-06-24 13:00:00,230.61,230.73,230.14,230.34,5382.0,226.4154,226.5333,225.954,226.1504,5382.0
2024-06-24 13:30:00,230.43,230.46,229.56,229.67,4971.0,226.2387,226.2682,225.3845,225.4925,4971.0
2024-06-24 14:00:00,229.7,230.11,229.7,230.0,7717.0,225.522,225.9245,225.522,225.8165,7717.0
2024-06-24 14:30:00,229.97,230.48,229.96,230.38,7576.0,225.7871,226.2878,225.7773,226.1896,7576.0
2024-06-24 15:00:00,230.26,230.43,229.75,230.15,8931.0,226.0718,226.2387,225.5711,225.9638,8931.0
2024-06-24 15:30:00,230.1,230.5,229.49,229.51,54414.0,225.9147,226.3074,225.3158,225.3355,54414.0
2024-06-25 09:30:00,229.29,230.88,227.82,229.6,7633.0,225.1195,226.6805,223.6762,225.4238,7633.0
2024-06-25 10:00:00,229.16,229.47,228.3,228.55,7381.0,224.9918,225.2962,224.1475,224.3929,7381.0
2024-06-25 10:30:00,228.56,228.8,227.76,228.37,6753.0,224.4027,224.6384,223.6173,224.2162,6753.0
2024-06-25 11:00:00,228.29,228.29,227.46,227.46,6115.0,224.1376,224.1376,223.3227,223.3227,6115.0
2024-06-25 11:30:00,227.46,227.67,227.18,227.18,4577.0,223.3227,223.5289,223.0478,223.0478,4577.0
2024-06-25 12:00:00,227.16,227.23,226.86,227.08,7620.0,223.0282,223.0969,222.7337,222.9497,7620.0
2024-06-25 12:30:00,226.93,226.93,226.26,226.6,3805.0,222.8024,222.8024,222.1446,222.4784,3805.0
2024-06-25 13:00:00,226.38,226.5,226.26,226.44,5468.0,222.2624,222.3802,222.1446,222.3213,5468.0
2024-06-25 13:30:00,226.39,226.49,226.18,226.43,1765.0,222.2722,222.3704,222.066,222.3115,1765.0
2024-06-25 14:00:00,226.27,226.44,226.02,226.43,4714.0,222.1544,222.3213,221.9089,222.3115,4714.0
2024-06-25 14:30:00,226.54,226.87,226.13,226.2,10892.0,222.4195,222.7435,222.0169,222.0857,10892.0
2024-06-25 15:00:00,226.34,226.36,226.02,226.25,4804.0,222.2231,222.2427,221.9089,222.1348,4804.0
2024-06-25 15:30:00,226.19,226.19,225.67,225.73,20273.0,222.0758,222.0758,221.5653,221.6242,20273.0
2024-06-26 09:30:00,224.97,224.97,223.84,224.3,4584.0,220.878,220.878,219.7686,220.2202,4584.0
2024-06-26 10:00:00,223.72,223.72,222.81,223.04,1743.0,219.6508,219.6508,218.7573,218.9831,1743.0
2024-06-26 10:30:00,223.05,223.38,222.78,223.18,2683.0,218.993,219.317,218.7279,219.1206,2683.0
2024-06-26 11:00:00,223.44,223.73,223.04,223.47,2891.0,219.3759,219.6606,218.9831,219.4053,2891.0
2024-06-26 11:30:00,223.46,224.03,223.28,224.03,3126.0,219.3955,219.9551,219.2188,219.9551,3126.0
2024-06-26 12:00:00,223.91,223.92,223.63,223.7,5318.0,219.8373,219.8471,219.5624,219.6311,5318.0
2024-06-26 12:30:00,223.76,223.83,223.46,223.78,2518.0,219.69,219.7588,219.3955,219.7097,2518.0
2024-06-26 13:00:00,224.2,224.39,224.11,224.24,2594.0,220.122,220.3086,220.0337,220.1613,2594.0
2024-06-26 13:30:00,224.3,224.34,223.83,224.07,5055.0,220.2202,220.2595,219.7588,219.9944,5055.0
2024-06-26 14:00:00,224.02,224.26,223.98,224.22,2531.0,219.9453,220.1809,219.906,220.1417,2531.0
2024-06-26 14:30:00,224.26,224.38,224.0,224.18,4712.0,220.1809,220.2988,219.9257,220.1024,4712.0
2024-06-26 15:00:00,224.11,224.17,223.96,223.98,2557.0,220.0337,220.0926,219.8864,219.906,2557.0
2024-06-26 15:30:00,223.97,224.49,223.7,223.98,40683.0,219.8962,220.4068,219.6311,219.906,40683.0
2024-06-27 09:30:00,223.64,224.77,223.37,223.62,3470.0,219.5722,220.6817,219.3071,219.5526,3470.0
2024-06-27 10:00:00,224.06,224.22,223.41,224.09,4045.0,219.9846,220.1417,219.3464,220.014,4045.0
2024-06-27 10:30:00,224.21,224.41,223.47,223.7,2113.0,220.1319,220.3282,219.4053,219.6311,2113.0
2024-06-27 11:00:00,223.96,223.97,223.33,223.34,3330.0,219.8864,219.8962,219.2679,219.2777,3330.0
2024-06-27 11:30:00,223.65,223.93,223.45,223.45,1475.0,219.582,219.8569,219.3857,219.3857,1475.0
2024-06-27 12:00:00,223.8,223.95,222.6,222.6,8424.0,219.7293,219.8766,218.5511,218.5511,8424.0
2024-06-27 12:30:00,222.74,222.74,222.27,222.63,2816.0,218.6886,218.6886,218.2271,218.5806,2816.0
2024-06-27 13:00:00,222.66,223.28,222.46,223.21,5290.0,218.61,219.2188,218.4137,219.15,5290.0
2024-06-27 13:30:00,223.2,223.21,222.8,223.08,3267.0,219.1402,219.15,218.7475,219.0224,3267.0
2024-06-27 14:00:00,222.64,222.83,222.32,222.83,3552.0,218.5904,218.777,218.2762,218.777,3552.0
2024-06-27 14:30:00,222.56,222.7,222.43,222.58,3370.0,218.5119,218.6493,218.3842,218.5315,3370.0
2024-06-27 15:00:00,222.51,223.15,222.26,223.15,15232.0,218.4628,219.0911,218.2173,219.0911,15232.0
2024-06-27 15:30:00,223.14,223.58,222.91,223.58,27444.0,219.0813,219.5133,218.8555,219.5133,27444.0
2024-06-28 09:30:00,223.45,224.8,221.77,222.13,12018.0,219.3857,220.7111,217.7362,218.0897,12018.0
2024-06-28 10:00:00,222.37,222.46,221.58,222.04,16119.0,218.3253,218.4137,217.5497,218.0013,16119.0
2024-06-28 10:30:00,222.23,222.29,221.0,221.21,5067.0,218.1879,218.2468,216.9802,217.1864,5067.0
2024-06-28 11:00:00,221.39,221.56,220.6,220.83,9826.0,217.3631,217.5301,216.5875,216.8133,9826.0
2024-06-28 11:30:00,220.79,221.72,220.72,221.13,12049.0,216.7741,217.6871,216.7053,217.1079,12049.0
2024-06-28 12:00:00,221.16,221.16,220.81,220.97,2695.0,217.1373,217.1373,216.7937,216.9508,2695.0
2024-06-28 12:30:00,221.15,221.15,220.92,221.0,2854.0,217.1275,217.1275,216.9017,216.9802,2854.0
2024-06-28 13:00:00,220.98,221.04,220.29,220.3,3541.0,216.9606,217.0195,216.2832,216.293,3541.0
2024-06-28 13:30:00,220.14,220.21,219.46,219.66,4612.0,216.1359,216.2046,215.4683,215.6646,4612.0
2024-06-28 14:00:00,219.54,219.57,218.47,218.82,6680.0,215.5468,215.5763,214.4963,214.8399,6680.0
2024-06-28 14:30:00,218.7,218.7,217.85,217.9,6475.0,214.7221,214.7221,213.8875,213.9366,6475.0
2024-06-28 15:00:00,217.98,218.22,217.42,217.59,13266.0,214.0152,214.2508,213.4654,213.6323,13266.0
2024-06-28 15:30:00,217.78,218.64,217.57,218.64,66505.0,213.8188,214.6632,213.6126,214.6632,66505.0
2024-07-01 09:30:00,219.38,219.52,217.18,218.36,5382.0,215.3897,215.5272,213.2297,214.3883,5382.0
2024-07-01 10:00:00,218.69,218.69,215.64,215.93,11239.0,214.7123,214.7123,211.7177,212.0025,11239.0
2024-07-01 10:30:00,215.9,215.9,214.19,214.46,12237.0,211.973,211.973,210.2941,210.5592,12237.0
2024-07-01 11:00:00,214.42,214.42,213.8,214.03,7917.0,210.5199,210.5199,209.9112,210.137,7917.0
2024-07-01 11:30:00,214.03,214.24,213.39,213.73,23049.0,210.137,210.3432,209.5087,209.8425,23049.0
2024-07-01 12:00:00,213.66,213.83,213.2,213.28,9541.0,209.7737,209.9407,209.3221,209.4007,9541.0
2024-07-01 12:30:00,213.45,213.45,212.7,212.77,6414.0,209.5676,209.5676,208.8312,208.8999,6414.0
2024-07-01 13:00:00,212.86,213.33,212.72,213.33,10609.0,208.9883,209.4498,208.8508,209.4498,10609.0
2024-07-01 13:30:00,213.26,213.29,212.82,212.97,4539.0,209.381,209.4105,208.949,209.0963,4539.0
2024-07-01 14:00:00,212.97,213.44,212.84,213.08,8916.0,209.0963,209.5578,208.9687,209.2043,8916.0
2024-07-01 14:30:00,213.18,213.25,212.9,212.95,12249.0,209.3025,209.3712,209.0276,209.0767,12249.0
2024-07-01 15:00:00,212.95,212.96,212.53,212.68,6621.0,209.0767,209.0865,208.6643,208.8116,6621.0
2024-07-01 15:30:00,212.74,213.47,212.49,213.37,73542.0,208.8705,209.5872,208.625,209.489,73542.0
2024-07-02 09:30:00,213.17,214.67,211.84,211.84,11815.0,209.2927,210.7654,207.9869,207.9869,11815.0
2024-07-02 10:00:00,212.23,213.78,212.18,213.78,4439.0,208.3698,209.8916,208.3207,209.8916,4439.0
2024-07-02 10:30:00,214.13,214.52,213.13,213.83,5617.0,210.2352,210.6181,209.2534,209.9407,5617.0
2024-07-02 11:00:00,213.57,213.94,213.09,213.72,2666.0,209.6854,210.0487,209.2141,209.8327,2666.0
2024-07-02 11:30:00,213.72,214.07,213.2,213.43,4567.0,209.8327,210.1763,209.3221,209.5479,4567.0
2024-07-02 12:00:00,213.28,213.64,213.19,213.32,3348.0,209.4007,209.7541,209.3123,209.4399,3348.0
2024-07-02 12:30:00,213.37,213.43,212.99,213.26,5933.0,209.489,209.5479,209.1159,209.381,5933.0
2024-07-02 13:00:00,213.22,213.4,213.0,213.3,2600.0,209.3418,209.5185,209.1258,209.4203,2600.0
2024-07-02 13:30:00,213.39,213.47,212.79,213.47,4781.0,209.5087,209.5872,208.9196,209.5872,4781.0
2024-07-02 14:00:00,213.33,213.77,213.17,213.64,2916.0,209.4498,209.8817,209.2927,209.7541,2916.0
2024-07-02 14:30:00,213.75,214.02,213.64,213.71,3933.0,209.8621,210.1272,209.7541,209.8228,3933.0
2024-07-02 15:00:00,213.65,214.04,213.65,213.97,3381.0,209.7639,210.1468,209.7639,210.0781,3381.0
2024-07-02 15:30:00,213.97,215.21,213.74,215.15,46224.0,210.0781,211.2956,209.8523,211.2366,46224.0
2024-07-03 09:30:00,214.83,215.83,213.99,215.49,6942.0,210.9225,211.9043,210.0977,211.5705,6942.0
2024-07-03 10:00:00,215.18,216.61,215.17,215.76,5246.0,211.2661,212.6701,211.2563,211.8356,5246.0
2024-07-03 10:30:00,215.92,216.27,215.42,215.87,6078.0,211.9926,212.3363,211.5017,211.9436,6078.0
2024-07-03 11:00:00,215.71,215.9,215.12,215.12,13898.0,211.7865,211.973,211.2072,211.2072,13898.0
2024-07-03 11:30:00,215.34,215.54,214.92,215.34,6833.0,211.4232,211.6196,211.0108,211.4232,6833.0
2024-07-03 12:00:00,215.32,215.8,215.31,215.44,5761.0,211.4036,211.8748,211.3937,211.5214,5761.0
2024-07-03 12:30:00,215.44,216.93,215.44,216.79,17076.0,211.5214,212.9843,211.5214,212.8468,17076.0
2024-07-05 09:30:00,216.13,216.41,214.5,215.08,4055.0,212.1988,212.4737,210.5985,211.1679,4055.0
2024-07-05 10:00:00,215.12,215.61,214.51,215.01,5940.0,211.2072,211.6883,210.6083,211.0992,5940.0
2024-07-05 10:30:00,215.03,215.32,214.88,214.92,5493.0,211.1188,211.4036,210.9716,211.0108,5493.0
2024-07-05 11:00:00,214.78,215.0,213.92,213.92,9750.0,210.8734,211.0894,210.029,210.029,9750.0
2024-07-05 11:30:00,213.98,214.66,213.86,214.66,3089.0,210.0879,210.7556,209.9701,210.7556,3089.0
2024-07-05 12:00:00,214.63,214.64,214.2,214.54,4667.0,210.7261,210.7359,210.3039,210.6377,4667.0
2024-07-05 12:30:00,214.63,214.74,214.58,214.62,2238.0,210.7261,210.8341,210.677,210.7163,2238.0
2024-07-05 13:00:00,214.65,214.93,214.53,214.83,4669.0,210.7457,211.0206,210.6279,210.9225,4669.0
2024-07-05 13:30:00,214.73,215.02,214.73,214.94,1736.0,210.8243,211.109,210.8243,211.0305,1736.0
2024-07-05 14:00:00,214.94,215.34,214.94,215.11,10386.0,211.0305,211.4232,211.0305,211.1974,10386.0
2024-07-05 14:30:00,215.09,215.33,214.87,215.21,7029.0,211.1777,211.4134,210.9617,211.2956,7029.0
2024-07-05 15:00:00,215.21,215.33,215.03,215.05,7614.0,211.2956,211.4134,211.1188,211.1385,7614.0
2024-07-05 15:30:00,215.09,215.98,214.86,215.87,47832.0,211.1777,212.0516,210.9519,211.9436,47832.0
2024-07-08 09:30:00,217.03,217.74,216.01,216.64,12726.0,213.0825,213.7795,212.081,212.6995,12726.0
2024-07-08 10:00:00,216.77,216.87,215.95,216.28,24069.0,212.8272,212.9254,212.0221,212.3461,24069.0
2024-07-08 10:30:00,216.16,217.18,215.99,216.38,22679.0,212.2283,213.2297,212.0614,212.4443,22679.0
2024-07-08 11:00:00,216.44,216.61,216.14,216.16,7051.0,212.5032,212.6701,212.2086,212.2283,7051.0
2024-07-08 11:30:00,216.17,216.25,215.1,215.1,11287.0,212.2381,212.3166,211.1876,211.1876,11287.0
2024-07-08 12:00:00,215.31,215.47,215.03,215.46,12561.0,211.3937,211.5508,211.1188,211.541,12561.0
2024-07-08 12:30:00,215.32,215.7,215.3,215.65,11186.0,211.4036,211.7766,211.3839,211.7276,11186.0
2024-07-08 13:00:00,215.58,215.63,215.38,215.52,6559.0,211.6588,211.7079,211.4625,211.5999,6559.0
2024-07-08 13:30:00,215.37,215.89,215.37,215.89,9427.0,211.4526,211.9632,211.4526,211.9632,9427.0
2024-07-08 14:00:00,215.77,215.82,215.54,215.68,3918.0,211.8454,211.8945,211.6196,211.757,3918.0
2024-07-08 14:30:00,215.59,215.89,214.99,215.39,35152.0,211.6686,211.9632,211.0796,211.4723,35152.0
2024-07-08 15:00:00,215.4,215.4,214.76,214.79,28100.0,211.4821,211.4821,210.8537,210.8832,28100.0
2024-07-08 15:30:00,214.75,215.1,214.11,215.1,97617.0,210.8439,211.1876,210.2156,211.1876,97617.0
2024-07-09 09:30:00,215.08,215.16,213.34,213.95,16021.0,211.1679,211.2465,209.4596,210.0585,16021.0
2024-07-09 10:00:00,214.05,214.44,213.56,214.44,4354.0,210.1567,210.5396,209.6756,210.5396,4354.0
2024-07-09 10:30:00,214.26,214.35,213.32,213.33,15518.0,210.3628,210.4512,209.4399,209.4498,15518.0
2024-07-09 11:00:00,213.44,213.71,213.14,213.28,25862.0,209.5578,209.8228,209.2632,209.4007,25862.0
2024-07-09 11:30:00,213.39,214.02,213.26,213.7,46000.0,209.5087,210.1272,209.381,209.813,46000.0
2024-07-09 12:00:00,213.68,213.74,213.5,213.57,4228.0,209.7934,209.8523,209.6167,209.6854,4228.0
2024-07-09 12:30:00,213.67,214.22,213.62,213.95,8782.0,209.7836,210.3236,209.7345,210.0585,8782.0
2024-07-09 13:00:00,213.99,214.4,213.96,214.02,4479.0,210.0977,210.5003,210.0683,210.1272,4479.0
2024-07-09 13:30:00,213.89,214.28,213.89,214.08,2226.0,209.9996,210.3825,209.9996,210.1861,2226.0
2024-07-09 14:00:00,214.0,214.5,213.99,214.27,24423.0,210.1076,210.5985,210.0977,210.3727,24423.0
2024-07-09 14:30:00,214.28,214.39,213.9,213.97,15894.0,210.3825,210.4905,210.0094,210.0781,15894.0
2024-07-09 15:00:00,213.92,213.92,213.39,213.81,17890.0,210.029,210.029,209.5087,209.921,17890.0
2024-07-09 15:30:00,213.74,213.77,212.78,213.06,51425.0,209.8523,209.8817,208.9098,209.1847,51425.0
2024-07-10 09:30:00,214.53,214.68,213.02,214.68,7431.0,210.6279,210.7752,209.1454,210.7752,7431.0
2024-07-10 10:00:00,214.89,215.54,214.52,215.0,17089.0,210.9814,211.6196,210.6181,211.0894,17089.0
2024-07-10 10:30:00,215.03,215.29,214.3,214.68,6498.0,211.1188,211.3741,210.4021,210.7752,6498.0
2024-07-10 11:00:00,214.66,215.12,214.63,214.82,4977.0,210.7556,211.2072,210.7261,210.9127,4977.0
2024-07-10 11:30:00,214.94,215.22,214.65,214.65,4184.0,211.0305,211.3054,210.7457,210.7457,4184.0
2024-07-10 12:00:00,214.78,215.27,214.76,215.2,4200.0,210.8734,211.3545,210.8537,211.2857,4200.0
2024-07-10 12:30:00,215.11,215.12,214.69,214.71,8089.0,211.1974,211.2072,210.785,210.8047,8089.0
2024-07-10 13:00:00,214.71,214.74,214.47,214.57,6769.0,210.8047,210.8341,210.569,210.6672,6769.0
2024-07-10 13:30:00,214.74,215.24,214.74,215.11,4823.0,210.8341,211.325,210.8341,211.1974,4823.0
2024-07-10 14:00:00,215.17,215.69,214.95,215.69,6813.0,211.2563,211.7668,211.0403,211.7668,6813.0
2024-07-10 14:30:00,215.52,215.8,215.49,215.79,6243.0,211.5999,211.8748,211.5705,211.865,6243.0
2024-07-10 15:00:00,215.83,215.93,215.56,215.79,8561.0,211.9043,212.0025,211.6392,211.865,8561.0
2024-07-10 15:30:00,215.81,216.77,215.67,216.44,24536.0,211.8846,212.8272,211.7472,212.5032,24536.0
2024-07-11 09:30:00,218.53,219.38,217.58,218.72,12081.0,214.5552,215.3897,213.6224,214.7417,12081.0
2024-07-11 10:00:00,218.54,220.1,218.54,219.61,17604.0,214.565,216.0966,214.565,215.6155,17604.0
2024-07-11 10:30:00,219.57,219.64,218.71,219.2,12722.0,215.5763,215.645,214.7319,215.213,12722.0
2024-07-11 11:00:00,219.21,219.58,219.05,219.26,29533.0,215.2228,215.5861,215.0657,215.2719,29533.0
2024-07-11 11:30:00,219.44,220.5,219.43,219.72,19086.0,215.4486,216.4893,215.4388,215.7235,19086.0
2024-07-11 12:00:00,219.67,219.67,217.55,217.67,10762.0,215.6744,215.6744,213.593,213.7108,10762.0
2024-07-11 12:30:00,217.7,218.07,217.42,217.91,4439.0,213.7403,214.1035,213.4654,213.9464,4439.0
2024-07-11 13:00:00,218.05,218.35,217.94,218.06,2471.0,214.0839,214.3784,213.9759,214.0937,2471.0
2024-07-11 13:30:00,218.19,218.55,217.98,218.44,2627.0,214.2214,214.5748,214.0152,214.4668,2627.0
2024-07-11 14:00:00,218.42,218.49,218.05,218.06,2180.0,214.4472,214.5159,214.0839,214.0937,2180.0
2024-07-11 14:30:00,218.17,218.59,218.17,218.44,4985.0,214.2017,214.6141,214.2017,214.4668,4985.0
2024-07-11 15:00:00,218.34,218.34,217.9,218.05,6723.0,214.3686,214.3686,213.9366,214.0839,6723.0
2024-07-11 15:30:00,218.09,218.44,217.79,217.88,33893.0,214.1232,214.4668,213.8286,213.917,33893.0
2024-07-12 09:30:00,219.41,220.5,217.95,218.09,19418.0,215.4192,216.4893,213.9857,214.1232,19418.0
2024-07-12 10:00:00,218.44,219.4,217.98,219.36,34335.0,214.4668,215.4093,214.0152,215.3701,34335.0
2024-07-12 10:30:00,219.41,219.69,218.72,219.15,8236.0,215.4192,215.6941,214.7417,215.1639,8236.0
2024-07-12 11:00:00,219.38,220.51,219.38,220.43,9867.0,215.3897,216.4992,215.3897,216.4206,9867.0
2024-07-12 11:30:00,220.46,221.51,220.46,220.56,17582.0,216.4501,217.481,216.4501,216.5482,17582.0
2024-07-12 12:00:00,220.52,220.61,219.81,220.38,17289.0,216.509,216.5973,215.8119,216.3715,17289.0
2024-07-12 12:30:00,220.4,220.4,219.98,219.99,3927.0,216.3912,216.3912,215.9788,215.9886,3927.0
2024-07-12 13:00:00,219.99,220.59,219.98,220.3,10031.0,215.9886,216.5777,215.9788,216.293,10031.0
2024-07-12 13:30:00,220.4,221.34,220.39,221.23,5419.0,216.3912,217.3141,216.3813,217.2061,5419.0
2024-07-12 14:00:00,221.18,221.61,221.05,221.57,3965.0,217.157,217.5791,217.0293,217.5399,3965.0
2024-07-12 14:30:00,221.53,221.7,221.24,221.55,14571.0,217.5006,217.6675,217.2159,217.5202,14571.0
2024-07-12 15:00:00,221.5,221.85,221.33,221.72,5161.0,217.4711,217.8148,217.3042,217.6871,5161.0
2024-07-12 15:30:00,221.78,221.93,220.6,220.68,41187.0,217.7461,217.8933,216.5875,216.6661,41187.0
2024-07-15 09:30:00,221.14,222.42,220.22,221.91,6879.0,217.1177,218.3744,216.2144,217.8737,6879.0
2024-07-15 10:00:00,221.84,222.18,221.27,221.59,7248.0,217.805,218.1388,217.2453,217.5595,7248.0
2024-07-15 10:30:00,221.6,221.76,220.59,221.11,4980.0,217.5693,217.7264,216.5777,217.0882,4980.0
2024-07-15 11:00:00,221.09,221.27,220.88,221.16,3647.0,217.0686,217.2453,216.8624,217.1373,3647.0
2024-07-15 11:30:00,221.09,221.66,221.09,221.66,1967.0,217.0686,217.6282,217.0686,217.6282,1967.0
2024-07-15 12:00:00,221.5,221.51,220.9,220.96,3928.0,217.4711,217.481,216.8821,216.941,3928.0
2024-07-15 12:30:00,221.0,221.19,220.74,221.01,4946.0,216.9802,217.1668,216.725,216.9901,4946.0
2024-07-15 13:00:00,220.88,220.96,220.48,220.48,3602.0,216.8624,216.941,216.4697,216.4697,3602.0
2024-07-15 13:30:00,220.44,220.59,220.22,220.24,6023.0,216.4304,216.5777,216.2144,216.2341,6023.0
2024-07-15 14:00:00,220.11,220.14,219.36,219.46,9475.0,216.1064,216.1359,215.3701,215.4683,9475.0
2024-07-15 14:30:00,219.49,219.66,219.27,219.66,7590.0,215.4977,215.6646,215.2817,215.6646,7590.0
2024-07-15 15:00:00,219.66,219.93,219.58,219.58,7126.0,215.6646,215.9297,215.5861,215.5861,7126.0
2024-07-15 15:30:00,219.65,219.71,218.7,219.05,34149.0,215.6548,215.7137,214.7221,215.0657,34149.0
2024-07-16 09:30:00,219.87,222.13,218.17,222.13,7638.0,215.8708,218.0897,214.2017,218.0897,7638.0
2024-07-16 10:00:00,222.28,222.41,221.18,221.6,9426.0,218.237,218.3646,217.157,217.5693,9426.0
2024-07-16 10:30:00,221.46,221.58,221.07,221.41,7009.0,217.4319,217.5497,217.049,217.3828,7009.0
2024-07-16 11:00:00,221.4,222.38,221.38,222.19,5284.0,217.373,218.3351,217.3533,218.1486,5284.0
2024-07-16 11:30:00,222.19,222.73,222.01,222.51,10982.0,218.1486,218.6788,217.9719,218.4628,10982.0
2024-07-16 12:00:00,222.5,222.87,222.37,222.38,8863.0,218.453,218.8162,218.3253,218.3351,8863.0
2024-07-16 12:30:00,222.37,222.58,222.15,222.36,11185.0,218.3253,218.5315,218.1093,218.3155,11185.0
2024-07-16 13:00:00,222.6,222.6,222.03,222.03,5474.0,218.5511,218.5511,217.9915,217.9915,5474.0
2024-07-16 13:30:00,222.01,222.44,221.89,222.19,3395.0,217.9719,218.3941,217.8541,218.1486,3395.0
2024-07-16 14:00:00,222.38,222.52,222.17,222.21,4894.0,218.3351,218.4726,218.129,218.1682,4894.0
2024-07-16 14:30:00,222.15,223.04,222.06,222.7,8462.0,218.1093,218.9831,218.021,218.6493,8462.0
2024-07-16 15:00:00,222.69,223.11,222.59,223.11,8303.0,218.6395,219.0519,218.5413,219.0519,8303.0
2024-07-16 15:30:00,223.08,223.68,223.01,223.54,32867.0,219.0224,219.6115,218.9537,219.474,32867.0
2024-07-17 09:30:00,222.95,223.45,221.93,223.08,21155.0,218.8948,219.3857,217.8933,219.0224,21155.0
2024-07-17 10:00:00,223.05,223.16,222.05,222.14,28550.0,218.993,219.101,218.0111,218.0995,28550.0
2024-07-17 10:30:00,222.19,222.3,221.49,221.83,24907.0,218.1486,218.2566,217.4613,217.7951,24907.0
2024-07-17 11:00:00,221.81,222.6,221.57,222.56,12418.0,217.7755,218.5511,217.5399,218.5119,12418.0
2024-07-17 11:30:00,222.74,223.38,222.56,223.15,3215.0,218.6886,219.317,218.5119,219.0911,3215.0
2024-07-17 12:00:00,223.27,223.59,223.16,223.22,3261.0,219.209,219.5231,219.101,219.1599,3261.0
2024-07-17 12:30:00,223.13,223.67,222.92,223.47,5202.0,219.0715,219.6017,218.8653,219.4053,5202.0
2024-07-17 13:00:00,223.57,223.69,223.42,223.57,2079.0,219.5035,219.6213,219.3562,219.5035,2079.0
2024-07-17 13:30:00,223.53,223.98,223.35,223.83,5787.0,219.4642,219.906,219.2875,219.7588,5787.0
2024-07-17 14:00:00,223.86,224.77,223.76,224.66,11401.0,219.7882,220.6817,219.69,220.5737,11401.0
2024-07-17 14:30:00,224.69,224.94,224.32,224.53,16477.0,220.6031,220.8486,220.2399,220.446,16477.0
2024-07-17 15:00:00,224.36,224.57,223.76,224.23,7516.0,220.2791,220.4853,219.69,220.1515,7516.0
2024-07-17 15:30:00,224.21,224.32,222.83,222.86,27404.0,220.1319,220.2399,218.777,218.8064,27404.0
2024-07-18 09:30:00,222.0,225.36,221.32,225.36,4500.0,217.9621,221.2609,217.2944,221.2609,4500.0
2024-07-18 10:00:00,225.38,226.09,224.35,224.76,5209.0,221.2806,221.9777,220.2693,220.6719,5209.0
2024-07-18 10:30:00,224.95,224.95,223.64,223.65,2445.0,220.8584,220.8584,219.5722,219.582,2445.0
2024-07-18 11:00:00,223.72,224.07,222.93,223.84,3871.0,219.6508,219.9944,218.8751,219.7686,3871.0
2024-07-18 11:30:00,223.89,223.89,223.16,223.42,3201.0,219.8177,219.8177,219.101,219.3562,3201.0
2024-07-18 12:00:00,223.6,224.0,223.29,223.29,3448.0,219.533,219.9257,219.2286,219.2286,3448.0
2024-07-18 12:30:00,223.27,223.78,223.19,223.68,4371.0,219.209,219.7097,219.1304,219.6115,4371.0
2024-07-18 13:00:00,223.68,224.14,223.56,224.04,3165.0,219.6115,220.0631,219.4937,219.9649,3165.0
2024-07-18 13:30:00,224.06,224.57,224.06,224.18,4701.0,219.9846,220.4853,219.9846,220.1024,4701.0
2024-07-18 14:00:00,224.22,224.22,223.83,224.04,4609.0,220.1417,220.1417,219.7588,219.9649,4609.0
2024-07-18 14:30:00,223.93,224.37,223.63,223.92,27660.0,219.8569,220.2889,219.5624,219.8471,27660.0
2024-07-18 15:00:00,224.09,224.18,223.39,223.85,12996.0,220.014,220.1024,219.3268,219.7784,12996.0
2024-07-18 15:30:00,223.81,224.22,223.63,223.85,43061.0,219.7391,220.1417,219.5624,219.7784,43061.0
2024-07-19 09:30:00,224.14,224.14,222.18,222.39,23287.0,220.0631,220.0631,218.1388,218.345,23287.0
2024-07-19 10:00:00,222.44,222.73,221.74,221.75,7244.0,218.3941,218.6788,217.7068,217.7166,7244.0
2024-07-19 10:30:00,221.86,222.01,220.95,221.29,8794.0,217.8246,217.9719,216.9312,217.265,8794.0
2024-07-19 11:00:00,221.54,221.7,220.7,220.7,6635.0,217.5104,217.6675,216.6857,216.6857,6635.0
2024-07-19 11:30:00,220.92,221.52,220.6,221.15,4319.0,216.9017,217.4908,216.5875,217.1275,4319.0
2024-07-19 12:00:00,221.31,221.9,220.7,220.83,6341.0,217.2846,217.8639,216.6857,216.8133,6341.0
2024-07-19 12:30:00,220.77,220.88,220.31,220.49,5707.0,216.7544,216.8624,216.3028,216.4795,5707.0
2024-07-19 13:00:00,220.38,220.57,219.83,220.2,8491.0,216.3715,216.5581,215.8315,216.1948,8491.0
2024-07-19 13:30:00,220.27,220.57,220.13,220.31,7255.0,216.2635,216.5581,216.1261,216.3028,7255.0
2024-07-19 14:00:00,220.25,220.98,220.17,220.72,8454.0,216.2439,216.9606,216.1653,216.7053,8454.0
2024-07-19 14:30:00,220.59,220.72,219.96,220.43,8560.0,216.5777,216.7053,215.9592,216.4206,8560.0
2024-07-19 15:00:00,220.53,221.09,220.33,220.45,7199.0,216.5188,217.0686,216.3224,216.4402,7199.0
2024-07-19 15:30:00,220.49,220.69,219.62,219.99,28173.0,216.4795,216.6759,215.6253,215.9886,28173.0
2024-07-22 09:30:00,219.92,223.36,219.16,221.67,32065.0,215.9199,219.2973,215.1737,217.6381,32065.0
2024-07-22 10:00:00,221.42,222.33,220.77,222.24,31154.0,217.3926,218.2861,216.7544,218.1977,31154.0
2024-07-22 10:30:00,221.95,222.86,221.77,222.63,20177.0,217.913,218.8064,217.7362,218.5806,20177.0
2024-07-22 11:00:00,222.68,223.18,221.96,222.82,86043.0,218.6297,219.1206,217.9228,218.7671,86043.0
2024-07-22 11:30:00,222.74,222.74,221.8,222.47,9142.0,218.6886,218.6886,217.7657,218.4235,9142.0
2024-07-22 12:00:00,222.47,222.88,222.14,222.56,41601.0,218.4235,218.826,218.0995,218.5119,41601.0
2024-07-22 12:30:00,222.52,223.28,222.35,223.24,7389.0,218.4726,219.2188,218.3057,219.1795,7389.0
2024-07-22 13:00:00,223.38,224.13,223.38,223.72,8592.0,219.317,220.0533,219.317,219.6508,8592.0
2024-07-22 13:30:00,223.83,223.92,223.42,223.67,12006.0,219.7588,219.8471,219.3562,219.6017,12006.0
2024-07-22 14:00:00,223.65,223.65,223.21,223.54,7672.0,219.582,219.582,219.15,219.474,7672.0
2024-07-22 14:30:00,223.5,223.79,223.32,223.69,10360.0,219.4348,219.7195,219.258,219.6213,10360.0
2024-07-22 15:00:00,223.63,223.95,223.42,223.59,13230.0,219.5624,219.8766,219.3562,219.5231,13230.0
2024-07-22 15:30:00,223.63,224.77,223.63,224.18,44850.0,219.5624,220.6817,219.5624,220.1024,44850.0
2024-07-23 09:30:00,229.53,233.48,225.33,225.65,40680.0,225.3551,229.2332,221.2315,221.5457,40680.0
2024-07-23 10:00:00,226.2,226.96,224.68,225.61,13243.0,222.0857,222.8318,220.5933,221.5064,13243.0
2024-07-23 10:30:00,225.67,226.34,223.27,224.0,21536.0,221.5653,222.2231,219.209,219.9257,21536.0
2024-07-23 11:00:00,224.44,226.03,224.01,225.78,15446.0,220.3577,221.9188,219.9355,221.6733,15446.0
2024-07-23 11:30:00,225.78,226.64,224.88,226.28,9223.0,221.6733,222.5177,220.7897,222.1642,9223.0
2024-07-23 12:00:00,226.53,226.53,217.68,219.96,101455.0,222.4097,222.4097,213.7206,215.9592,101455.0
2024-07-23 12:30:00,220.06,220.32,216.45,219.43,18187.0,216.0573,216.3126,212.513,215.4388,18187.0
2024-07-23 13:00:00,219.57,219.83,218.75,219.06,10880.0,215.5763,215.8315,214.7712,215.0755,10880.0
2024-07-23 13:30:00,219.12,220.56,218.44,220.24,8020.0,215.1344,216.5482,214.4668,216.2341,8020.0
2024-07-23 14:00:00,220.3,221.31,220.01,220.83,6222.0,216.293,217.2846,216.0082,216.8133,6222.0
2024-07-23 14:30:00,220.41,220.55,219.77,220.43,13057.0,216.401,216.5384,215.7726,216.4206,13057.0
2024-07-23 15:00:00,220.12,220.48,219.49,220.16,8924.0,216.1162,216.4697,215.4977,216.1555,8924.0
2024-07-23 15:30:00,220.2,220.68,219.17,220.67,72493.0,216.1948,216.6661,215.1835,216.6562,72493.0
2024-07-24 09:30:00,219.52,219.52,215.73,216.0,18814.0,215.5272,215.5272,211.8061,212.0712,18814.0
2024-07-24 10:00:00,215.75,216.68,214.78,215.38,22959.0,211.8257,212.7388,210.8734,211.4625,22959.0
2024-07-24 10:30:00,215.48,217.66,215.06,217.43,22162.0,211.5606,213.701,211.1483,213.4752,22162.0
2024-07-24 11:00:00,217.26,218.03,216.74,216.88,29208.0,213.3083,214.0643,212.7977,212.9352,29208.0
2024-07-24 11:30:00,216.88,217.49,216.88,217.37,8486.0,212.9352,213.5341,212.9352,213.4163,8486.0
2024-07-24 12:00:00,217.37,217.92,217.24,217.25,14123.0,213.4163,213.9563,213.2886,213.2985,14123.0
2024-07-24 12:30:00,217.19,218.25,217.14,218.12,33666.0,213.2395,214.2803,213.1905,214.1526,33666.0
2024-07-24 13:00:00,218.12,218.16,216.67,216.67,22323.0,214.1526,214.1919,212.729,212.729,22323.0
2024-07-24 13:30:00,216.87,217.78,216.86,217.38,23241.0,212.9254,213.8188,212.9155,213.4261,23241.0
2024-07-24 14:00:00,217.38,217.94,217.24,217.36,29946.0,213.4261,213.9759,213.2886,213.4065,29946.0
2024-07-24 14:30:00,217.36,218.04,217.19,217.24,22991.0,213.4065,214.0741,213.2395,213.2886,22991.0
2024-07-24 15:00:00,217.25,217.25,215.55,215.7,19887.0,213.2985,213.2985,211.6294,211.7766,19887.0
2024-07-24 15:30:00,215.77,216.2,214.3,214.98,101442.0,211.8454,212.2675,210.4021,211.0697,101442.0
2024-07-25 09:30:00,210.0,214.12,210.0,213.48,22995.0,206.1803,210.2254,206.1803,209.597,22995.0
2024-07-25 10:00:00,212.8,213.33,210.85,210.86,24452.0,208.9294,209.4498,207.0149,207.0247,24452.0
2024-07-25 10:30:00,211.15,211.41,209.36,210.65,23724.0,207.3094,207.5647,205.552,206.8185,23724.0
2024-07-25 11:00:00,211.2,211.52,210.67,211.44,19080.0,207.3585,207.6727,206.8381,207.5941,19080.0
2024-07-25 11:30:00,211.51,211.97,211.38,211.95,10311.0,207.6629,208.1145,207.5352,208.0949,10311.0
2024-07-25 12:00:00,211.92,211.98,211.45,211.49,18007.0,208.0654,208.1243,207.6039,207.6432,18007.0
2024-07-25 12:30:00,211.51,211.64,210.78,210.8,11780.0,207.6629,207.7905,206.9461,206.9658,11780.0
2024-07-25 13:00:00,210.91,211.74,210.79,211.22,11305.0,207.0738,207.8887,206.956,207.3781,11305.0
2024-07-25 13:30:00,211.22,211.67,210.75,210.97,11324.0,207.3781,207.8199,206.9167,207.1327,11324.0
2024-07-25 14:00:00,210.88,211.24,210.65,210.71,11552.0,207.0443,207.3978,206.8185,206.8774,11552.0
2024-07-25 14:30:00,210.81,210.91,209.43,209.98,20444.0,206.9756,207.0738,205.6207,206.1607,20444.0
2024-07-25 15:00:00,209.95,210.24,208.89,209.14,41623.0,206.1312,206.416,205.0905,205.336,41623.0
2024-07-25 15:30:00,209.18,210.46,208.57,209.0,91971.0,205.3752,206.632,204.7763,205.1985,91971.0
2024-07-26 09:30:00,211.71,213.63,210.8,211.94,11675.0,207.8592,209.7443,206.9658,208.085,11675.0
2024-07-26 10:00:00,211.9,213.2,211.85,212.81,12968.0,208.0458,209.3221,207.9967,208.9392,12968.0
2024-07-26 10:30:00,212.52,212.74,212.0,212.34,9914.0,208.6545,208.8705,208.1439,208.4778,9914.0
2024-07-26 11:00:00,212.35,212.74,212.03,212.03,8983.0,208.4876,208.8705,208.1734,208.1734,8983.0
2024-07-26 11:30:00,212.14,212.6,211.64,212.6,6887.0,208.2814,208.733,207.7905,208.733,6887.0
2024-07-26 12:00:00,213.05,213.25,212.66,212.91,4593.0,209.1748,209.3712,208.7919,209.0374,4593.0
2024-07-26 12:30:00,212.88,213.22,212.88,213.15,3509.0,209.0079,209.3418,209.0079,209.273,3509.0
2024-07-26 13:00:00,213.27,214.03,213.23,214.02,6121.0,209.3908,210.137,209.3516,210.1272,6121.0
2024-07-26 13:30:00,213.95,213.95,213.07,213.32,32982.0,210.0585,210.0585,209.1945,209.4399,32982.0
2024-07-26 14:00:00,213.18,213.29,212.87,212.88,4251.0,209.3025,209.4105,208.9981,209.0079,4251.0
2024-07-26 14:30:00,213.07,213.07,212.2,212.2,11815.0,209.1945,209.1945,208.3403,208.3403,11815.0
2024-07-26 15:00:00,212.21,212.82,212.1,212.68,9357.0,208.3501,208.949,208.2421,208.8116,9357.0
2024-07-26 15:30:00,212.69,213.74,212.12,213.73,86670.0,208.8214,209.8523,208.2618,209.8425,86670.0
2024-07-29 09:30:00,214.91,215.4,213.75,214.78,17909.0,211.001,211.4821,209.8621,210.8734,17909.0
2024-07-29 10:00:00,214.73,214.95,212.96,213.23,5608.0,210.8243,211.0403,209.0865,209.3516,5608.0
2024-07-29 10:30:00,212.93,213.67,212.54,213.56,18120.0,209.057,209.7836,208.6741,209.6756,18120.0
2024-07-29 11:00:00,213.6,213.6,212.96,213.09,11777.0,209.7148,209.7148,209.0865,209.2141,11777.0
2024-07-29 11:30:00,213.24,213.73,212.91,213.71,15944.0,209.3614,209.8425,209.0374,209.8228,15944.0
2024-07-29 12:00:00,213.98,215.0,213.98,214.8,15425.0,210.0879,211.0894,210.0879,210.893,15425.0
2024-07-29 12:30:00,214.91,214.97,214.08,214.15,11912.0,211.001,211.0599,210.1861,210.2548,11912.0
2024-07-29 13:00:00,214.27,214.32,213.64,213.9,13257.0,210.3727,210.4217,209.7541,210.0094,13257.0
2024-07-29 13:30:00,213.79,213.79,213.34,213.38,8115.0,209.9014,209.9014,209.4596,209.4988,8115.0
2024-07-29 14:00:00,213.38,213.55,212.8,212.93,16175.0,209.4988,209.6658,208.9294,209.057,16175.0
2024-07-29 14:30:00,212.95,213.3,212.7,213.01,17795.0,209.0767,209.4203,208.8312,209.1356,17795.0
2024-07-29 15:00:00,213.04,213.21,212.81,213.15,22292.0,209.165,209.3319,208.9392,209.273,22292.0
2024-07-29 15:30:00,213.16,213.59,212.86,212.92,62840.0,209.2828,209.705,208.9883,209.0472,62840.0
2024-07-30 09:30:00,212.46,214.89,212.46,214.61,9019.0,208.5956,210.9814,208.5956,210.7065,9019.0
2024-07-30 10:00:00,214.47,214.79,214.25,214.61,7581.0,210.569,210.8832,210.353,210.7065,7581.0
2024-07-30 10:30:00,214.55,215.35,214.42,215.08,4940.0,210.6476,211.433,210.5199,211.1679,4940.0
2024-07-30 11:00:00,214.99,215.35,214.77,214.97,4809.0,211.0796,211.433,210.8636,211.0599,4809.0
2024-07-30 11:30:00,214.94,215.25,214.36,214.53,10103.0,211.0305,211.3348,210.461,210.6279,10103.0
2024-07-30 12:00:00,214.57,214.62,214.1,214.41,8777.0,210.6672,210.7163,210.2057,210.5101,8777.0
2024-07-30 12:30:00,214.41,214.67,214.02,214.02,12162.0,210.5101,210.7654,210.1272,210.1272,12162.0
2024-07-30 13:00:00,213.79,214.23,213.79,213.88,5936.0,209.9014,210.3334,209.9014,209.9897,5936.0
2024-07-30 13:30:00,214.0,214.69,213.94,214.63,8738.0,210.1076,210.785,210.0487,210.7261,8738.0
2024-07-30 14:00:00,214.51,214.9,214.47,214.79,16901.0,210.6083,210.9912,210.569,210.8832,16901.0
2024-07-30 14:30:00,214.78,215.07,214.75,214.94,18100.0,210.8734,211.1581,210.8439,211.0305,18100.0
2024-07-30 15:00:00,214.96,215.58,214.89,215.58,11002.0,211.0501,211.6588,210.9814,211.6588,11002.0
2024-07-30 15:30:00,215.55,216.87,215.55,215.8,62521.0,211.6294,212.9254,211.6294,211.8748,62521.0
2024-07-31 09:30:00,216.62,216.62,214.42,215.11,17205.0,212.6799,212.6799,210.5199,211.1974,17205.0
2024-07-31 10:00:00,215.11,217.11,215.1,217.11,20154.0,211.1974,213.161,211.1876,213.161,20154.0
2024-07-31 10:30:00,217.03,217.37,216.62,217.16,12349.0,213.0825,213.4163,212.6799,213.2101,12349.0
2024-07-31 11:00:00,217.21,217.97,217.06,217.86,3404.0,213.2592,214.0054,213.1119,213.8974,3404.0
2024-07-31 11:30:00,217.65,217.98,217.52,217.83,3195.0,213.6912,214.0152,213.5635,213.8679,3195.0
2024-07-31 12:00:00,217.74,218.26,217.69,217.96,4871.0,213.7795,214.2901,213.7304,213.9955,4871.0
2024-07-31 12:30:00,218.05,218.1,217.51,217.52,7277.0,214.0839,214.133,213.5537,213.5635,7277.0
2024-07-31 13:00:00,217.5,217.5,216.92,217.01,9076.0,213.5439,213.5439,212.9745,213.0628,9076.0
2024-07-31 13:30:00,216.95,217.41,216.85,217.05,10162.0,213.0039,213.4555,212.9057,213.1021,10162.0
2024-07-31 14:00:00,216.89,217.26,216.5,217.26,9401.0,212.945,213.3083,212.5621,213.3083,9401.0
2024-07-31 14:30:00,217.3,218.58,217.26,218.58,11001.0,213.3475,214.6043,213.3083,214.6043,11001.0
2024-07-31 15:00:00,218.44,218.44,216.93,217.03,9492.0,214.4668,214.4668,212.9843,213.0825,9492.0
2024-07-31 15:30:00,216.94,217.56,216.5,216.89,72293.0,212.9941,213.6028,212.5621,212.945,72293.0
2024-08-01 09:30:00,216.78,217.7,216.2,216.93,15377.0,212.837,213.7403,212.2675,212.9843,15377.0
2024-08-01 10:00:00,216.93,217.02,214.87,215.31,23605.0,212.9843,213.0726,210.9617,211.3937,23605.0
2024-08-01 10:30:00,214.94,215.09,213.96,213.96,16110.0,211.0305,211.1777,210.0683,210.0683,16110.0
2024-08-01 11:00:00,213.86,214.15,213.26,213.39,17260.0,209.9701,210.2548,209.381,209.5087,17260.0
2024-08-01 11:30:00,213.49,213.6,213.01,213.26,15915.0,209.6068,209.7148,209.1356,209.381,15915.0
2024-08-01 12:00:00,213.27,213.48,212.85,213.17,7206.0,209.3908,209.597,208.9785,209.2927,7206.0
2024-08-01 12:30:00,213.17,213.17,212.47,212.77,5522.0,209.2927,209.2927,208.6054,208.8999,5522.0
2024-08-01 13:00:00,212.77,213.08,212.58,213.08,3549.0,208.8999,209.2043,208.7134,209.2043,3549.0
2024-08-01 13:30:00,213.03,213.22,212.82,213.07,9707.0,209.1552,209.3418,208.949,209.1945,9707.0
2024-08-01 14:00:00,212.99,212.99,212.3,212.42,6824.0,209.1159,209.1159,208.4385,208.5563,6824.0
2024-08-01 14:30:00,212.41,212.42,212.21,212.28,6677.0,208.5465,208.5563,208.3501,208.4189,6677.0
2024-08-01 15:00:00,212.28,213.0,212.15,212.91,25764.0,208.4189,209.1258,208.2912,209.0374,25764.0
2024-08-01 15:30:00,212.98,214.06,212.91,214.05,48359.0,209.1061,210.1665,209.0374,210.1567,48359.0
2024-08-02 09:30:00,212.52,212.52,209.35,209.38,17462.0,208.6545,208.6545,205.5421,205.5716,17462.0
2024-08-02 10:00:00,209.63,210.03,207.59,207.84,22115.0,205.8171,206.2098,203.8142,204.0596,22115.0
2024-08-02 10:30:00,207.82,208.57,207.57,208.24,12586.0,204.04,204.7763,203.7945,204.4523,12586.0
2024-08-02 11:00:00,208.24,209.09,208.09,208.69,6798.0,204.4523,205.2869,204.3051,204.8941,6798.0
2024-08-02 11:30:00,208.53,209.78,208.42,209.34,6314.0,204.7371,205.9643,204.6291,205.5323,6314.0
2024-08-02 12:00:00,209.44,210.01,209.32,209.32,17328.0,205.6305,206.1901,205.5127,205.5127,17328.0
2024-08-02 12:30:00,209.36,210.03,209.12,209.12,7319.0,205.552,206.2098,205.3163,205.3163,7319.0
2024-08-02 13:00:00,209.16,209.81,209.05,209.8,4034.0,205.3556,205.9938,205.2476,205.984,4034.0
2024-08-02 13:30:00,209.84,209.84,209.15,209.55,13903.0,206.0232,206.0232,205.3458,205.7385,13903.0
2024-08-02 14:00:00,209.42,210.37,209.28,210.25,8783.0,205.6109,206.5436,205.4734,206.4258,8783.0
2024-08-02 14:30:00,210.32,210.64,210.27,210.58,9193.0,206.4945,206.8087,206.4454,206.7498,9193.0
2024-08-02 15:00:00,210.64,210.85,209.82,209.95,15174.0,206.8087,207.0149,206.0036,206.1312,15174.0
2024-08-02 15:30:00,210.0,210.84,209.08,210.42,72081.0,206.1803,207.005,205.2771,206.5927,72081.0
2024-08-05 09:30:00,211.11,211.11,202.39,202.67,30982.0,207.2701,207.2701,198.7087,198.9836,30982.0
2024-08-05 10:00:00,203.25,204.52,202.82,202.94,9782.0,199.5531,200.8,199.1309,199.2487,9782.0
2024-08-05 10:30:00,202.45,203.43,202.0,202.3,8842.0,198.7676,199.7298,198.3258,198.6204,8842.0
2024-08-05 11:00:00,202.04,202.71,201.68,202.43,25707.0,198.3651,199.0229,198.0117,198.748,25707.0
2024-08-05 11:30:00,202.27,204.14,202.23,203.96,23462.0,198.5909,200.4269,198.5516,200.2502,23462.0
2024-08-05 12:00:00,203.88,204.41,203.61,204.09,5546.0,200.1716,200.692,199.9065,200.3778,5546.0
2024-08-05 12:30:00,204.05,204.1,202.08,202.84,11151.0,200.3385,200.3876,198.4044,199.1506,11151.0
2024-08-05 13:00:00,203.22,203.25,202.57,202.99,6882.0,199.5236,199.5531,198.8855,199.2978,6882.0
2024-08-05 13:30:00,203.06,203.38,202.33,202.34,9287.0,199.3666,199.6807,198.6498,198.6596,9287.0
2024-08-05 14:00:00,202.25,202.67,202.05,202.57,7551.0,198.5713,198.9836,198.3749,198.8855,7551.0
2024-08-05 14:30:00,202.73,202.82,202.24,202.35,5749.0,199.0426,199.1309,198.5615,198.6695,5749.0
2024-08-05 15:00:00,202.31,202.4,201.7,201.81,9620.0,198.6302,198.7186,198.0313,198.1393,9620.0
2024-08-05 15:30:00,201.81,202.37,201.22,202.33,67648.0,198.1393,198.6891,197.56,198.6498,67648.0
2024-08-06 09:30:00,202.71,207.01,201.72,207.01,8555.0,199.0229,203.2447,198.0509,203.2447,8555.0
2024-08-06 10:00:00,207.06,208.07,206.54,207.31,24506.0,203.2938,204.2854,202.7833,203.5392,24506.0
2024-08-06 10:30:00,207.21,208.4,207.07,207.78,16224.0,203.4411,204.6094,203.3036,204.0007,16224.0
2024-08-06 11:00:00,207.73,207.99,206.44,206.44,7334.0,203.9516,204.2069,202.6851,202.6851,7334.0
2024-08-06 11:30:00,206.53,207.37,206.5,207.26,16190.0,202.7734,203.5982,202.744,203.4902,16190.0
2024-08-06 12:00:00,207.25,207.3,206.95,207.16,7718.0,203.4803,203.5294,203.1858,203.392,7718.0
2024-08-06 12:30:00,207.15,207.25,206.77,206.77,4943.0,203.3822,203.4803,203.0091,203.0091,4943.0
2024-08-06 13:00:00,206.84,207.37,206.72,207.27,4134.0,203.0778,203.5982,202.96,203.5,4134.0
2024-08-06 13:30:00,207.42,208.08,207.42,208.01,5727.0,203.6472,204.2952,203.6472,204.2265,5727.0
2024-08-06 14:00:00,207.83,207.83,206.81,207.59,7742.0,204.0498,204.0498,203.0483,203.8142,7742.0
2024-08-06 14:30:00,207.53,208.23,207.52,207.63,7652.0,203.7552,204.4425,203.7454,203.8534,7652.0
2024-08-06 15:00:00,207.51,207.51,206.33,207.13,10804.0,203.7356,203.7356,202.5771,203.3625,10804.0
2024-08-06 15:30:00,206.93,207.2,205.3,205.7,71473.0,203.1662,203.4312,201.5658,201.9585,71473.0
2024-08-07 09:30:00,207.17,208.87,206.45,208.5,9470.0,203.4018,205.0709,202.6949,204.7076,9470.0
2024-08-07 10:00:00,208.34,208.35,207.62,207.66,6915.0,204.5505,204.5603,203.8436,203.8829,6915.0
2024-08-07 10:30:00,207.34,208.42,207.34,208.22,4871.0,203.5687,204.6291,203.5687,204.4327,4871.0
2024-08-07 11:00:00,208.16,208.48,207.11,207.11,10722.0,204.3738,204.688,203.3429,203.3429,10722.0
2024-08-07 11:30:00,207.14,208.11,206.6,206.6,7463.0,203.3723,204.3247,202.8422,202.8422,7463.0
2024-08-07 12:00:00,206.59,206.74,205.89,206.53,5402.0,202.8323,202.9796,202.1451,202.7734,5402.0
2024-08-07 12:30:00,206.43,206.54,205.63,205.63,6723.0,202.6753,202.7833,201.8898,201.8898,6723.0
2024-08-07 13:00:00,205.58,205.75,205.03,205.51,4214.0,201.8407,202.0076,201.3007,201.772,4214.0
2024-08-07 13:30:00,205.46,205.84,204.81,204.83,4550.0,201.7229,202.096,201.0847,201.1044,4550.0
2024-08-07 14:00:00,204.83,204.83,202.7,203.2,20363.0,201.1044,201.1044,199.0131,199.504,20363.0
2024-08-07 14:30:00,203.25,203.9,203.24,203.86,7393.0,199.5531,200.1913,199.5433,200.152,7393.0
2024-08-07 15:00:00,203.78,204.2,203.5,203.72,13539.0,200.0735,200.4858,199.7985,200.0145,13539.0
2024-08-07 15:30:00,203.58,204.05,202.47,202.81,78955.0,199.8771,200.3385,198.7873,199.1211,78955.0
2024-08-08 09:30:00,203.95,206.28,202.56,206.28,11206.0,200.2404,202.528,198.8756,202.528,11206.0
2024-08-08 10:00:00,206.18,206.96,205.03,206.03,28860.0,202.4298,203.1956,201.3007,202.2825,28860.0
2024-08-08 10:30:00,205.86,206.94,205.81,206.94,4975.0,202.1156,203.176,202.0665,203.176,4975.0
2024-08-08 11:00:00,206.97,207.87,206.91,207.65,7881.0,203.2054,204.0891,203.1465,203.8731,7881.0
2024-08-08 11:30:00,207.75,207.91,207.17,207.5,5524.0,203.9712,204.1283,203.4018,203.7258,5524.0
2024-08-08 12:00:00,207.42,207.75,206.78,207.74,12260.0,203.6472,203.9712,203.0189,203.9614,12260.0
2024-08-08 12:30:00,207.75,207.75,206.97,207.08,3898.0,203.9712,203.9712,203.2054,203.3134,3898.0
2024-08-08 13:00:00,207.02,207.44,206.67,207.34,7312.0,203.2545,203.6669,202.9109,203.5687,7312.0
2024-08-08 13:30:00,207.64,207.96,207.55,207.67,6370.0,203.8632,204.1774,203.7749,203.8927,6370.0
2024-08-08 14:00:00,207.71,207.79,207.03,207.54,16433.0,203.932,204.0105,203.2643,203.7651,16433.0
2024-08-08 14:30:00,207.6,207.85,207.3,207.47,19438.0,203.824,204.0694,203.5294,203.6963,19438.0
2024-08-08 15:00:00,207.5,208.03,207.1,207.45,26776.0,203.7258,204.2462,203.3331,203.6767,26776.0
2024-08-08 15:30:00,207.43,208.31,207.1,207.73,78748.0,203.6571,204.5211,203.3331,203.9516,78748.0
2024-08-09 09:30:00,206.58,206.95,204.43,206.0,9189.0,202.8225,203.1858,200.7116,202.2531,9189.0
2024-08-09 10:00:00,206.93,206.93,206.29,206.29,4196.0,203.1662,203.1662,202.5378,202.5378,4196.0
2024-08-09 10:30:00,206.62,207.65,206.22,207.42,8443.0,202.8618,203.8731,202.4691,203.6472,8443.0
2024-08-09 11:00:00,207.19,207.77,206.68,206.76,3769.0,203.4214,203.9909,202.9207,202.9993,3769.0
2024-08-09 11:30:00,206.97,207.28,206.7,206.77,2856.0,203.2054,203.5098,202.9403,203.0091,2856.0
2024-08-09 12:00:00,206.63,206.71,206.28,206.33,2141.0,202.8716,202.9502,202.528,202.5771,2141.0
2024-08-09 12:30:00,206.38,206.82,206.38,206.82,3082.0,202.6262,203.0582,202.6262,203.0582,3082.0
2024-08-09 13:00:00,206.84,207.47,206.73,207.37,4764.0,203.0778,203.6963,202.9698,203.5982,4764.0
2024-08-09 13:30:00,207.46,207.48,206.92,207.14,2829.0,203.6865,203.7062,203.1563,203.3723,2829.0
2024-08-09 14:00:00,207.1,207.1,206.68,206.87,2832.0,203.3331,203.3331,202.9207,203.1073,2832.0
2024-08-09 14:30:00,206.85,207.2,206.7,207.2,5237.0,203.0876,203.4312,202.9403,203.4312,5237.0
2024-08-09 15:00:00,207.16,207.8,207.16,207.8,6741.0,203.392,204.0203,203.392,204.0203,6741.0
2024-08-09 15:30:00,207.8,208.05,207.3,207.8,31607.0,204.0203,204.2658,203.5294,204.0203,31607.0
2024-08-12 09:30:00,207.27,207.27,205.61,205.61,4899.0,203.5,203.5,201.8702,201.8702,4899.0
2024-08-12 10:00:00,205.87,207.4,205.78,207.05,5831.0,202.1254,203.6276,202.0371,203.284,5831.0
2024-08-12 10:30:00,207.15,208.3,207.15,207.94,4473.0,203.3822,204.5112,203.3822,204.1578,4473.0
2024-08-12 11:00:00,207.87,207.87,206.48,206.76,2946.0,204.0891,204.0891,202.7243,202.9993,2946.0
2024-08-12 11:30:00,206.9,207.41,206.49,207.41,2877.0,203.1367,203.6374,202.7342,203.6374,2877.0
2024-08-12 12:00:00,207.45,207.51,206.8,206.84,2218.0,203.6767,203.7356,203.0385,203.0778,2218.0
2024-08-12 12:30:00,206.85,206.85,206.4,206.4,3319.0,203.0876,203.0876,202.6458,202.6458,3319.0
2024-08-12 13:00:00,206.21,206.89,205.97,206.77,4413.0,202.4593,203.1269,202.2236,203.0091,4413.0
2024-08-12 13:30:00,206.65,206.82,206.46,206.62,4742.0,202.8913,203.0582,202.7047,202.8618,4742.0
2024-08-12 14:00:00,206.61,206.93,206.52,206.52,2405.0,202.852,203.1662,202.7636,202.7636,2405.0
2024-08-12 14:30:00,206.51,207.06,206.41,207.06,3226.0,202.7538,203.2938,202.6556,203.2938,3226.0
2024-08-12 15:00:00,206.91,207.21,206.82,206.82,8311.0,203.1465,203.4411,203.0582,203.0582,8311.0
2024-08-12 15:30:00,206.9,207.58,206.79,207.46,27470.0,203.1367,203.8043,203.0287,203.6865,27470.0
2024-08-13 09:30:00,208.68,209.69,205.96,208.73,8148.0,204.8843,205.876,202.2138,204.9334,8148.0
2024-08-13 10:00:00,208.64,208.64,206.83,206.83,3652.0,204.8451,204.8451,203.068,203.068,3652.0
2024-08-13 10:30:00,206.59,207.86,206.59,207.71,2938.0,202.8323,204.0792,202.8323,203.932,2938.0
2024-08-13 11:00:00,207.71,207.8,207.45,207.45,2160.0,203.932,204.0203,203.6767,203.6767,2160.0
2024-08-13 11:30:00,207.44,207.88,207.44,207.63,1630.0,203.6669,204.0989,203.6669,203.8534,1630.0
2024-08-13 12:00:00,207.8,208.01,207.57,207.57,2726.0,204.0203,204.2265,203.7945,203.7945,2726.0
2024-08-13 12:30:00,207.57,208.33,207.45,208.14,3604.0,203.7945,204.5407,203.6767,204.3542,3604.0
2024-08-13 13:00:00,208.03,208.29,207.85,208.29,3514.0,204.2462,204.5014,204.0694,204.5014,3514.0
2024-08-13 13:30:00,208.13,208.26,207.83,208.26,2939.0,204.3443,204.472,204.0498,204.472,2939.0
2024-08-13 14:00:00,208.31,208.34,208.13,208.29,2194.0,204.5211,204.5505,204.3443,204.5014,2194.0
2024-08-13 14:30:00,208.26,208.74,208.26,208.7,5602.0,204.472,204.9432,204.472,204.904,5602.0
2024-08-13 15:00:00,208.7,209.16,208.7,208.98,5652.0,204.904,205.3556,204.904,205.1789,5652.0
2024-08-13 15:30:00,208.96,209.2,208.55,209.14,22274.0,205.1592,205.3949,204.7567,205.336,22274.0
2024-08-14 09:30:00,209.03,209.81,208.18,209.64,9122.0,205.228,205.9938,204.3934,205.8269,9122.0
2024-08-14 10:00:00,209.59,209.8,208.21,209.75,7841.0,205.7778,205.984,204.4229,205.9349,7841.0
2024-08-14 10:30:00,209.61,209.78,208.96,209.08,3021.0,205.7974,205.9643,205.1592,205.2771,3021.0
2024-08-14 11:00:00,209.19,209.2,208.81,208.98,5228.0,205.3851,205.3949,205.012,205.1789,5228.0
2024-08-14 11:30:00,209.21,209.28,208.86,209.09,3864.0,205.4047,205.4734,205.0611,205.2869,3864.0
2024-08-14 12:00:00,209.29,209.31,208.49,208.61,3529.0,205.4832,205.5029,204.6978,204.8156,3529.0
2024-08-14 12:30:00,208.52,209.05,208.45,209.05,2526.0,204.7272,205.2476,204.6585,205.2476,2526.0
2024-08-14 13:00:00,208.91,209.05,208.66,208.67,2827.0,205.1101,205.2476,204.8647,204.8745,2827.0
2024-08-14 13:30:00,208.67,209.12,208.66,209.01,3469.0,204.8745,205.3163,204.8647,205.2083,3469.0
2024-08-14 14:00:00,208.99,208.99,208.67,208.81,4263.0,205.1887,205.1887,204.8745,205.012,4263.0
2024-08-14 14:30:00,208.81,209.43,208.81,209.42,5237.0,205.012,205.6207,205.012,205.6109,5237.0
2024-08-14 15:00:00,209.42,209.43,208.72,208.81,5430.0,205.6109,205.6207,204.9236,205.012,5430.0
2024-08-14 15:30:00,208.77,209.17,208.25,208.95,33841.0,204.9727,205.3654,204.4622,205.1494,33841.0
2024-08-15 09:30:00,210.89,213.75,210.89,210.95,17565.0,207.0541,209.8621,207.0541,207.113,17565.0
2024-08-15 10:00:00,211.02,211.46,210.44,211.43,6148.0,207.1818,207.6138,206.6123,207.5843,6148.0
2024-08-15 10:30:00,211.37,211.37,210.55,211.11,7031.0,207.5254,207.5254,206.7203,207.2701,7031.0
2024-08-15 11:00:00,211.0,211.78,211.0,211.52,5416.0,207.1621,207.9279,207.1621,207.6727,5416.0
2024-08-15 11:30:00,211.78,212.13,211.57,212.13,3982.0,207.9279,208.2716,207.7218,208.2716,3982.0
2024-08-15 12:00:00,211.93,212.34,211.93,212.2,4388.0,208.0752,208.4778,208.0752,208.3403,4388.0
2024-08-15 12:30:00,212.2,212.37,211.76,211.84,6200.0,208.3403,208.5072,207.9083,207.9869,6200.0
2024-08-15 13:00:00,211.84,212.17,211.83,212.12,8660.0,207.9869,208.3109,207.977,208.2618,8660.0
2024-08-15 13:30:00,212.15,212.24,211.85,212.2,11646.0,208.2912,208.3796,207.9967,208.3403,11646.0
2024-08-15 14:00:00,212.22,212.66,212.2,212.46,7385.0,208.3599,208.7919,208.3403,208.5956,7385.0
2024-08-15 14:30:00,212.5,212.77,212.13,212.21,17889.0,208.6348,208.8999,208.2716,208.3501,17889.0
2024-08-15 15:00:00,212.17,212.94,212.11,212.94,10360.0,208.3109,209.0668,208.2519,209.0668,10360.0
2024-08-15 15:30:00,212.86,212.89,212.07,212.58,32098.0,208.9883,209.0178,208.2127,208.7134,32098.0
2024-08-16 09:30:00,211.88,211.88,210.99,211.46,14933.0,208.0261,208.0261,207.1523,207.6138,14933.0
2024-08-16 10:00:00,211.46,211.71,210.91,211.29,24155.0,207.6138,207.8592,207.0738,207.4469,24155.0
2024-08-16 10:30:00,211.21,211.29,210.68,210.69,3036.0,207.3683,207.4469,206.848,206.8578,3036.0
2024-08-16 11:00:00,210.79,211.5,210.46,211.5,5613.0,206.956,207.653,206.632,207.653,5613.0
2024-08-16 11:30:00,211.61,211.8,211.39,211.51,7822.0,207.761,207.9476,207.545,207.6629,7822.0
2024-08-16 12:00:00,211.45,211.87,211.45,211.84,4072.0,207.6039,208.0163,207.6039,207.9869,4072.0
2024-08-16 12:30:00,211.96,212.28,211.67,211.67,17780.0,208.1047,208.4189,207.8199,207.8199,17780.0
2024-08-16 13:00:00,211.64,211.64,211.22,211.29,2120.0,207.7905,207.7905,207.3781,207.4469,2120.0
2024-08-16 13:30:00,211.39,211.92,211.39,211.75,13240.0,207.545,208.0654,207.545,207.8985,13240.0
2024-08-16 14:00:00,211.71,212.29,211.59,212.06,22715.0,207.8592,208.4287,207.7414,208.2029,22715.0
2024-08-16 14:30:00,212.06,212.61,211.95,212.57,11465.0,208.2029,208.7428,208.0949,208.7036,11465.0
2024-08-16 15:00:00,212.68,213.25,212.45,213.06,15981.0,208.8116,209.3712,208.5858,209.1847,15981.0
2024-08-16 15:30:00,213.02,213.56,212.69,212.95,54502.0,209.1454,209.6756,208.8214,209.0767,54502.0
2024-08-19 09:30:00,213.57,214.41,212.38,212.38,4519.0,209.6854,210.5101,208.517,208.517,4519.0
2024-08-19 10:00:00,212.68,213.43,212.48,213.27,8738.0,208.8116,209.5479,208.6152,209.3908,8738.0
2024-08-19 10:30:00,213.24,213.58,213.03,213.58,2484.0,209.3614,209.6952,209.1552,209.6952,2484.0
2024-08-19 11:00:00,213.65,213.65,212.89,212.9,10983.0,209.7639,209.7639,209.0178,209.0276,10983.0
2024-08-19 11:30:00,212.71,213.28,212.58,212.84,15103.0,208.841,209.4007,208.7134,208.9687,15103.0
2024-08-19 12:00:00,212.84,213.04,212.63,212.87,4752.0,208.9687,209.165,208.7625,208.9981,4752.0
2024-08-19 12:30:00,213.02,213.05,212.81,212.95,6891.0,209.1454,209.1748,208.9392,209.0767,6891.0
2024-08-19 13:00:00,212.82,212.94,212.59,212.59,2769.0,208.949,209.0668,208.7232,208.7232,2769.0
2024-08-19 13:30:00,212.58,212.76,212.46,212.61,2899.0,208.7134,208.8901,208.5956,208.7428,2899.0
2024-08-19 14:00:00,212.53,212.66,212.46,212.46,2390.0,208.6643,208.7919,208.5956,208.5956,2390.0
2024-08-19 14:30:00,212.45,212.69,212.43,212.65,3604.0,208.5858,208.8214,208.5661,208.7821,3604.0
2024-08-19 15:00:00,212.55,212.84,212.55,212.78,3513.0,208.6839,208.9687,208.6839,208.9098,3513.0
2024-08-19 15:30:00,212.65,213.37,212.56,213.16,61339.0,208.7821,209.489,208.6938,209.2828,61339.0
2024-08-20 09:30:00,213.26,213.4,210.64,212.56,12641.0,209.381,209.5185,206.8087,208.6938,12641.0
2024-08-20 10:00:00,212.53,212.92,211.74,212.4,19773.0,208.6643,209.0472,207.8887,208.5367,19773.0
2024-08-20 10:30:00,212.38,213.11,212.2,212.73,13485.0,208.517,209.2338,208.3403,208.8607,13485.0
2024-08-20 11:00:00,212.42,212.42,211.4,211.41,3571.0,208.5563,208.5563,207.5549,207.5647,3571.0
2024-08-20 11:30:00,211.43,211.77,211.33,211.72,5401.0,207.5843,207.9181,207.4861,207.869,5401.0
2024-08-20 12:00:00,211.71,211.81,211.47,211.71,10671.0,207.8592,207.9574,207.6236,207.8592,10671.0
2024-08-20 12:30:00,211.64,211.93,211.62,211.82,7457.0,207.7905,208.0752,207.7709,207.9672,7457.0
2024-08-20 13:00:00,211.79,211.92,211.55,211.92,3850.0,207.9378,208.0654,207.7021,208.0654,3850.0
2024-08-20 13:30:00,211.84,211.85,211.48,211.49,4947.0,207.9869,207.9967,207.6334,207.6432,4947.0
2024-08-20 14:00:00,211.63,212.2,211.49,212.03,6406.0,207.7807,208.3403,207.6432,208.1734,6406.0
2024-08-20 14:30:00,212.01,212.11,211.57,211.68,10715.0,208.1538,208.2519,207.7218,207.8298,10715.0
2024-08-20 15:00:00,211.57,211.67,211.21,211.34,8236.0,207.7218,207.8199,207.3683,207.4959,8236.0
2024-08-20 15:30:00,211.31,212.45,211.06,212.3,67111.0,207.4665,208.5858,207.221,208.4385,67111.0
2024-08-21 09:30:00,213.39,214.57,211.16,212.52,16075.0,209.5087,210.6672,207.3192,208.6545,16075.0
2024-08-21 10:00:00,212.47,213.63,212.37,213.17,33065.0,208.6054,209.7443,208.5072,209.2927,33065.0
2024-08-21 10:30:00,213.17,214.32,213.17,213.99,28336.0,209.2927,210.4217,209.2927,210.0977,28336.0
2024-08-21 11:00:00,213.86,214.28,213.85,214.17,4149.0,209.9701,210.3825,209.9603,210.2745,4149.0
2024-08-21 11:30:00,213.79,213.95,213.45,213.69,8000.0,209.9014,210.0585,209.5676,209.8032,8000.0
2024-08-21 12:00:00,213.58,214.36,213.58,214.36,6181.0,209.6952,210.461,209.6952,210.461,6181.0
2024-08-21 12:30:00,214.29,215.12,214.29,215.12,3759.0,210.3923,211.2072,210.3923,211.2072,3759.0
2024-08-21 13:00:00,215.04,215.42,214.62,215.42,16034.0,211.1286,211.5017,210.7163,211.5017,16034.0
2024-08-21 13:30:00,215.36,215.64,215.13,215.55,3594.0,211.4428,211.7177,211.217,211.6294,3594.0
2024-08-21 14:00:00,215.55,215.66,214.8,215.1,10559.0,211.6294,211.7374,210.893,211.1876,10559.0
2024-08-21 14:30:00,215.16,215.49,214.78,214.78,5674.0,211.2465,211.5705,210.8734,210.8734,5674.0
2024-08-21 15:00:00,214.82,215.11,214.68,214.93,7997.0,210.9127,211.1974,210.7752,211.0206,7997.0
2024-08-21 15:30:00,214.82,215.01,214.01,214.99,51511.0,210.9127,211.0992,210.1174,211.0796,51511.0
2024-08-22 09:30:00,214.89,216.09,214.23,214.27,7992.0,210.9814,212.1596,210.3334,210.3727,7992.0
2024-08-22 10:00:00,214.39,214.56,214.27,214.45,10730.0,210.4905,210.6574,210.3727,210.5494,10730.0
2024-08-22 10:30:00,214.36,215.55,214.35,215.29,4572.0,210.461,211.6294,210.4512,211.3741,4572.0
2024-08-22 11:00:00,215.28,215.54,214.3,214.67,13623.0,211.3643,211.6196,210.4021,210.7654,13623.0
2024-08-22 11:30:00,214.68,215.05,214.3,214.81,7305.0,210.7752,211.1385,210.4021,210.9028,7305.0
2024-08-22 12:00:00,214.81,215.61,214.78,215.52,15714.0,210.9028,211.6883,210.8734,211.5999,15714.0
2024-08-22 12:30:00,215.52,215.94,215.35,215.36,3210.0,211.5999,212.0123,211.433,211.4428,3210.0
2024-08-22 13:00:00,215.23,215.75,215.18,215.5,2911.0,211.3152,211.8257,211.2661,211.5803,2911.0
2024-08-22 13:30:00,215.41,215.41,214.52,214.52,9900.0,211.4919,211.4919,210.6181,210.6181,9900.0
2024-08-22 14:00:00,214.7,215.39,214.66,215.27,3918.0,210.7948,211.4723,210.7556,211.3545,3918.0
2024-08-22 14:30:00,215.34,215.83,215.34,215.67,6123.0,211.4232,211.9043,211.4232,211.7472,6123.0
2024-08-22 15:00:00,215.66,216.03,215.66,215.78,6176.0,211.7374,212.1006,211.7374,211.8552,6176.0
2024-08-22 15:30:00,215.81,216.34,215.6,216.22,22332.0,211.8846,212.405,211.6785,212.2872,22332.0
2024-08-23 09:30:00,216.68,217.66,216.68,217.64,5254.0,212.7388,213.701,212.7388,213.6814,5254.0
2024-08-23 10:00:00,217.19,218.78,217.18,218.76,8567.0,213.2395,214.8006,213.2297,214.781,8567.0
2024-08-23 10:30:00,218.62,218.73,218.11,218.66,4576.0,214.6435,214.7515,214.1428,214.6828,4576.0
2024-08-23 11:00:00,218.4,218.6,218.38,218.48,5746.0,214.4275,214.6239,214.4079,214.5061,5746.0
2024-08-23 11:30:00,218.6,218.8,217.96,217.96,3823.0,214.6239,214.8203,213.9955,213.9955,3823.0
2024-08-23 12:00:00,217.57,217.66,217.33,217.39,3203.0,213.6126,213.701,213.377,213.4359,3203.0
2024-08-23 12:30:00,217.5,217.64,217.07,217.47,4587.0,213.5439,213.6814,213.1217,213.5144,4587.0
2024-08-23 13:00:00,217.41,217.79,217.41,217.78,5716.0,213.4555,213.8286,213.4555,213.8188,5716.0
2024-08-23 13:30:00,218.06,218.23,218.05,218.23,3218.0,214.0937,214.2606,214.0839,214.2606,3218.0
2024-08-23 14:00:00,218.17,218.35,218.02,218.3,3334.0,214.2017,214.3784,214.0544,214.3294,3334.0
2024-08-23 14:30:00,218.25,218.5,218.16,218.41,4634.0,214.2803,214.5257,214.1919,214.4374,4634.0
2024-08-23 15:00:00,218.37,218.88,218.33,218.88,4631.0,214.3981,214.8988,214.3588,214.8988,4631.0
2024-08-23 15:30:00,218.96,219.13,218.45,218.96,24516.0,214.9773,215.1443,214.4766,214.9773,24516.0
2024-08-26 09:30:00,219.58,221.06,219.58,220.29,5067.0,215.5861,217.0392,215.5861,216.2832,5067.0
2024-08-26 10:00:00,220.58,220.84,219.67,220.78,12336.0,216.5679,216.8232,215.6744,216.7642,12336.0
2024-08-26 10:30:00,220.57,220.57,219.87,219.93,5186.0,216.5581,216.5581,215.8708,215.9297,5186.0
2024-08-26 11:00:00,219.62,219.74,219.31,219.54,2542.0,215.6253,215.7432,215.321,215.5468,2542.0
2024-08-26 11:30:00,219.36,219.37,218.75,219.09,3713.0,215.3701,215.3799,214.7712,215.105,3713.0
2024-08-26 12:00:00,218.84,219.3,218.76,219.26,2546.0,214.8595,215.3112,214.781,215.2719,2546.0
2024-08-26 12:30:00,219.21,219.81,219.15,219.77,2484.0,215.2228,215.8119,215.1639,215.7726,2484.0
2024-08-26 13:00:00,219.73,219.88,219.29,219.29,6798.0,215.7333,215.8806,215.3013,215.3013,6798.0
2024-08-26 13:30:00,219.34,219.34,218.56,218.8,3334.0,215.3504,215.3504,214.5846,214.8203,3334.0
2024-08-26 14:00:00,218.69,219.08,218.61,219.01,4038.0,214.7123,215.0952,214.6337,215.0264,4038.0
2024-08-26 14:30:00,219.01,219.01,218.53,218.65,5892.0,215.0264,215.0264,214.5552,214.673,5892.0
2024-08-26 15:00:00,218.62,218.78,218.19,218.19,8982.0,214.6435,214.8006,214.2214,214.2214,8982.0
2024-08-26 15:30:00,218.19,218.52,217.82,218.07,37202.0,214.2214,214.5454,213.8581,214.1035,37202.0
2024-08-27 09:30:00,217.56,218.37,216.16,218.05,7208.0,213.6028,214.3981,212.2283,214.0839,7208.0
2024-08-27 10:00:00,218.28,218.89,218.02,218.89,6122.0,214.3097,214.9086,214.0544,214.9086,6122.0
2024-08-27 10:30:00,218.99,219.21,218.77,219.06,4342.0,215.0068,215.2228,214.7908,215.0755,4342.0
2024-08-27 11:00:00,219.18,219.2,218.37,218.65,5497.0,215.1933,215.213,214.3981,214.673,5497.0
2024-08-27 11:30:00,218.52,218.71,218.05,218.11,12986.0,214.5454,214.7319,214.0839,214.1428,12986.0
2024-08-27 12:00:00,218.13,218.48,218.0,218.37,2077.0,214.1624,214.5061,214.0348,214.3981,2077.0
2024-08-27 12:30:00,218.36,218.4,217.85,218.07,2887.0,214.3883,214.4275,213.8875,214.1035,2887.0
2024-08-27 13:00:00,218.12,218.3,217.98,218.3,1800.0,214.1526,214.3294,214.0152,214.3294,1800.0
2024-08-27 13:30:00,218.33,218.5,218.19,218.19,2398.0,214.3588,214.5257,214.2214,214.2214,2398.0
2024-08-27 14:00:00,218.16,218.41,218.01,218.24,3243.0,214.1919,214.4374,214.0446,214.2704,3243.0
2024-08-27 14:30:00,218.25,218.34,217.97,217.97,3710.0,214.2803,214.3686,214.0054,214.0054,3710.0
2024-08-27 15:00:00,218.03,218.08,217.86,217.99,4014.0,214.0643,214.1134,213.8974,214.025,4014.0
2024-08-27 15:30:00,217.95,218.22,217.41,217.49,32250.0,213.9857,214.2508,213.4555,213.5341,32250.0
2024-08-28 09:30:00,217.45,219.52,217.45,219.08,8298.0,213.4948,215.5272,213.4948,215.0952,8298.0
2024-08-28 10:00:00,218.96,219.36,218.84,219.24,14870.0,214.9773,215.3701,214.8595,215.2523,14870.0
2024-08-28 10:30:00,219.25,219.88,219.25,219.75,6359.0,215.2621,215.8806,215.2621,215.753,6359.0
2024-08-28 11:00:00,219.61,220.43,219.6,220.13,10781.0,215.6155,216.4206,215.6057,216.1261,10781.0
2024-08-28 11:30:00,220.14,220.28,219.4,219.67,6299.0,216.1359,216.2733,215.4093,215.6744,6299.0
2024-08-28 12:00:00,219.58,219.68,219.22,219.34,7853.0,215.5861,215.6843,215.2326,215.3504,7853.0
2024-08-28 12:30:00,219.33,219.62,219.31,219.35,17345.0,215.3406,215.6253,215.321,215.3603,17345.0
2024-08-28 13:00:00,219.35,219.55,218.73,219.01,7057.0,215.3603,215.5566,214.7515,215.0264,7057.0
2024-08-28 13:30:00,218.89,218.94,218.0,218.2,14089.0,214.9086,214.9577,214.0348,214.2312,14089.0
2024-08-28 14:00:00,218.17,218.4,217.98,218.04,7180.0,214.2017,214.4275,214.0152,214.0741,7180.0
2024-08-28 14:30:00,218.05,218.74,217.92,218.55,12630.0,214.0839,214.7613,213.9563,214.5748,12630.0
2024-08-28 15:00:00,218.71,218.77,217.94,218.5,20738.0,214.7319,214.7908,213.9759,214.5257,20738.0
2024-08-28 15:30:00,218.44,218.86,218.09,218.78,91377.0,214.4668,214.8792,214.1232,214.8006,91377.0
2024-08-29 09:30:00,219.99,219.99,217.36,217.88,12709.0,215.9886,215.9886,213.4065,213.917,12709.0
2024-08-29 10:00:00,218.21,220.23,218.21,220.08,4415.0,214.241,216.2242,214.241,216.077,4415.0
2024-08-29 10:30:00,220.08,220.08,218.8,219.14,7964.0,216.077,216.077,214.8203,215.1541,7964.0
2024-08-29 11:00:00,219.05,219.51,218.99,219.28,5575.0,215.0657,215.5173,215.0068,215.2915,5575.0
2024-08-29 11:30:00,219.28,219.73,219.27,219.71,7889.0,215.2915,215.7333,215.2817,215.7137,7889.0
2024-08-29 12:00:00,219.71,220.15,219.57,219.89,5844.0,215.7137,216.1457,215.5763,215.8904,5844.0
2024-08-29 12:30:00,219.9,220.33,219.87,220.2,5564.0,215.9003,216.3224,215.8708,216.1948,5564.0
2024-08-29 13:00:00,220.2,220.29,219.99,220.14,4727.0,216.1948,216.2832,215.9886,216.1359,4727.0
2024-08-29 13:30:00,220.2,220.57,220.07,220.33,4628.0,216.1948,216.5581,216.0672,216.3224,4628.0
2024-08-29 14:00:00,220.33,220.48,219.86,219.86,8445.0,216.3224,216.4697,215.861,215.861,8445.0
2024-08-29 14:30:00,219.95,220.18,219.09,219.36,7049.0,215.9493,216.1752,215.105,215.3701,7049.0
2024-08-29 15:00:00,219.4,219.68,219.15,219.59,9003.0,215.4093,215.6843,215.1639,215.5959,9003.0
2024-08-29 15:30:00,219.66,219.8,218.26,218.66,53926.0,215.6646,215.8021,214.2901,214.6828,53926.0
2024-08-30 09:30:00,219.21,221.25,218.54,220.88,18435.0,215.2228,217.2257,214.565,216.8624,18435.0
2024-08-30 10:00:00,221.29,222.2,221.29,222.0,10214.0,217.265,218.1584,217.265,217.9621,10214.0
2024-08-30 10:30:00,221.87,222.04,221.42,222.01,4529.0,217.8344,218.0013,217.3926,217.9719,4529.0
2024-08-30 11:00:00,221.99,222.1,220.34,220.36,13062.0,217.9522,218.0602,216.3322,216.3519,13062.0
2024-08-30 11:30:00,220.52,220.53,219.92,220.53,4818.0,216.509,216.5188,215.9199,216.5188,4818.0
2024-08-30 12:00:00,220.3,220.39,220.0,220.05,3840.0,216.293,216.3813,215.9984,216.0475,3840.0
2024-08-30 12:30:00,219.2,220.04,219.2,220.0,2759.0,215.213,216.0377,215.213,215.9984,2759.0
2024-08-30 13:00:00,220.0,220.11,219.6,220.07,6546.0,215.9984,216.1064,215.6057,216.0672,6546.0
2024-08-30 13:30:00,220.02,220.4,220.01,220.4,4204.0,216.0181,216.3912,216.0082,216.3912,4204.0
2024-08-30 14:00:00,220.26,220.64,220.09,220.4,16412.0,216.2537,216.6268,216.0868,216.3912,16412.0
2024-08-30 14:30:00,220.51,220.99,220.37,220.72,6833.0,216.4992,216.9704,216.3617,216.7053,6833.0
2024-08-30 15:00:00,220.68,221.22,220.33,221.02,19578.0,216.6661,217.1962,216.3224,216.9999,19578.0
2024-08-30 15:30:00,221.02,222.21,220.73,221.85,128775.0,216.9999,218.1682,216.7152,217.8148,128775.0
2024-09-03 09:30:00,220.74,222.3,219.58,220.17,5024.0,216.725,218.2566,215.5861,216.1653,5024.0
2024-09-03 10:00:00,220.17,220.6,218.97,220.33,25001.0,216.1653,216.5875,214.9872,216.3224,25001.0
2024-09-03 10:30:00,220.18,220.93,220.18,220.73,4679.0,216.1752,216.9115,216.1752,216.7152,4679.0
2024-09-03 11:00:00,220.73,221.74,220.68,221.5,10499.0,216.7152,217.7068,216.6661,217.4711,10499.0
2024-09-03 11:30:00,221.49,221.66,220.76,220.94,18468.0,217.4613,217.6282,216.7446,216.9213,18468.0
2024-09-03 12:00:00,220.94,221.34,220.86,221.02,4077.0,216.9213,217.3141,216.8428,216.9999,4077.0
2024-09-03 12:30:00,221.1,221.1,220.56,220.76,3840.0,217.0784,217.0784,216.5482,216.7446,3840.0
2024-09-03 13:00:00,220.67,220.97,220.62,220.84,2983.0,216.6562,216.9508,216.6072,216.8232,2983.0
2024-09-03 13:30:00,220.84,221.1,220.6,221.1,5084.0,216.8232,217.0784,216.5875,217.0784,5084.0
2024-09-03 14:00:00,220.96,220.96,220.49,220.58,6773.0,216.941,216.941,216.4795,216.5679,6773.0
2024-09-03 14:30:00,220.57,220.57,219.94,220.06,4259.0,216.5581,216.5581,215.9395,216.0573,4259.0
2024-09-03 15:00:00,219.94,220.71,219.77,220.43,35108.0,215.9395,216.6955,215.7726,216.4206,35108.0
2024-09-03 15:30:00,220.51,220.52,219.14,219.96,117143.0,216.4992,216.509,215.1541,215.9592,117143.0
2024-09-04 09:30:00,219.5,221.15,219.5,220.68,17663.0,216.3739,218.0004,216.3739,217.5371,17663.0
2024-09-04 10:00:00,220.92,220.92,219.1,219.91,9097.0,217.7737,217.7737,215.9796,216.778,9097.0
2024-09-04 10:30:00,220.02,220.12,219.54,219.92,5846.0,216.8865,216.9851,216.4133,216.7879,5846.0
2024-09-04 11:00:00,219.87,219.87,218.99,218.99,14208.0,216.7386,216.7386,215.8712,215.8712,14208.0
2024-09-04 11:30:00,218.99,219.33,218.58,218.65,10163.0,215.8712,216.2063,215.467,215.536,10163.0
2024-09-04 12:00:00,218.68,218.68,218.3,218.4,3976.0,215.5656,215.5656,215.191,215.2896,3976.0
2024-09-04 12:30:00,218.34,218.74,218.34,218.62,3524.0,215.2304,215.6247,215.2304,215.5064,3524.0
2024-09-04 13:00:00,218.62,218.62,217.99,218.01,4077.0,215.5064,215.5064,214.8854,214.9051,4077.0
2024-09-04 13:30:00,217.89,218.0,217.54,217.68,3859.0,214.7868,214.8953,214.4418,214.5798,3859.0
2024-09-04 14:00:00,217.47,218.47,217.41,218.41,8729.0,214.3728,215.3586,214.3137,215.2994,8729.0
2024-09-04 14:30:00,218.28,218.44,217.99,218.25,7658.0,215.1713,215.329,214.8854,215.1417,7658.0
2024-09-04 15:00:00,218.25,218.69,217.99,218.69,8404.0,215.1417,215.5754,214.8854,215.5754,8404.0
2024-09-04 15:30:00,218.72,219.3,218.39,218.82,44175.0,215.605,216.1767,215.2797,215.7036,44175.0
2024-09-05 09:30:00,219.56,221.15,218.18,218.39,7562.0,216.433,218.0004,215.0727,215.2797,7562.0
2024-09-05 10:00:00,218.61,219.87,218.61,219.05,14397.0,215.4966,216.7386,215.4966,215.9303,14397.0
2024-09-05 10:30:00,219.23,219.5,218.71,218.89,7118.0,216.1077,216.3739,215.5951,215.7726,7118.0
2024-09-05 11:00:00,218.78,218.83,217.56,217.82,9051.0,215.6641,215.7134,214.4615,214.7178,9051.0
2024-09-05 11:30:00,217.76,218.05,217.45,217.57,6776.0,214.6587,214.9445,214.3531,214.4714,6776.0
2024-09-05 12:00:00,217.56,218.05,217.3,218.05,7086.0,214.4615,214.9445,214.2052,214.9445,7086.0
2024-09-05 12:30:00,217.96,218.53,217.93,218.2,10960.0,214.8558,215.4177,214.8262,215.0924,10960.0
2024-09-05 13:00:00,218.19,218.31,217.93,217.99,6819.0,215.0825,215.2008,214.8262,214.8854,6819.0
2024-09-05 13:30:00,217.93,218.99,217.69,218.92,8304.0,214.8262,215.8712,214.5897,215.8021,8304.0
2024-09-05 14:00:00,218.84,218.84,218.24,218.3,9558.0,215.7233,215.7233,215.1318,215.191,9558.0
2024-09-05 14:30:00,218.28,218.78,218.28,218.41,8400.0,215.1713,215.6641,215.1713,215.2994,8400.0
2024-09-05 15:00:00,218.44,218.44,217.96,218.02,13477.0,215.329,215.329,214.8558,214.915,13477.0
2024-09-05 15:30:00,218.24,218.83,218.19,218.72,62974.0,215.1318,215.7134,215.0825,215.605,62974.0
2024-09-06 09:30:00,218.19,220.2,218.19,219.17,9812.0,215.0825,217.0639,215.0825,216.0486,9812.0
2024-09-06 10:00:00,219.12,219.12,217.57,217.57,3930.0,215.9993,215.9993,214.4714,214.4714,3930.0
2024-09-06 10:30:00,217.47,217.5,216.62,216.88,6367.0,214.3728,214.4024,213.5349,213.7912,6367.0
2024-09-06 11:00:00,217.12,218.21,216.82,216.97,4582.0,214.0278,215.1023,213.7321,213.8799,4582.0
2024-09-06 11:30:00,217.12,217.33,216.79,216.91,2958.0,214.0278,214.2348,213.7025,213.8208,2958.0
2024-09-06 12:00:00,216.91,216.91,216.44,216.65,3689.0,213.8208,213.8208,213.3575,213.5645,3689.0
2024-09-06 12:30:00,216.71,217.01,216.6,216.98,2850.0,213.6236,213.9194,213.5152,213.8898,2850.0
2024-09-06 13:00:00,216.97,217.78,216.97,217.73,4920.0,213.8799,214.6784,213.8799,214.6291,4920.0
2024-09-06 13:30:00,217.59,217.96,217.47,217.78,2681.0,214.4911,214.8558,214.3728,214.6784,2681.0
2024-09-06 14:00:00,217.79,217.83,217.2,217.21,3774.0,214.6882,214.7277,214.1066,214.1165,3774.0
2024-09-06 14:30:00,217.22,217.22,216.9,217.06,4863.0,214.1264,214.1264,213.8109,213.9686,4863.0
2024-09-06 15:00:00,217.18,217.54,217.09,217.43,7209.0,214.0869,214.4418,213.9982,214.3334,7209.0
2024-09-06 15:30:00,217.28,217.29,215.9,216.9,36431.0,214.1855,214.1954,212.8252,213.8109,36431.0
2024-09-09 09:30:00,217.58,218.76,216.76,218.03,9334.0,214.4812,215.6444,213.6729,214.9248,9334.0
2024-09-09 10:00:00,218.08,219.63,217.92,218.97,13857.0,214.9741,216.502,214.8164,215.8514,13857.0
2024-09-09 10:30:00,218.77,219.02,218.77,218.84,1311.0,215.6543,215.9007,215.6543,215.7233,1311.0
2024-09-09 11:00:00,218.81,218.82,217.95,218.24,2709.0,215.6937,215.7036,214.846,215.1318,2709.0
2024-09-09 11:30:00,218.28,219.31,218.27,219.03,6760.0,215.1713,216.1866,215.1614,215.9106,6760.0
2024-09-09 12:00:00,218.99,219.18,218.99,219.13,6500.0,215.8712,216.0584,215.8712,216.0092,6500.0
2024-09-09 12:30:00,219.24,219.6,219.19,219.46,6725.0,216.1176,216.4725,216.0683,216.3345,6725.0
2024-09-09 13:00:00,219.59,219.7,219.35,219.37,5892.0,216.4626,216.571,216.226,216.2457,5892.0
2024-09-09 13:30:00,219.34,219.83,219.24,219.64,11635.0,216.2162,216.6992,216.1176,216.5119,11635.0
2024-09-09 14:00:00,219.62,220.01,219.38,219.91,6777.0,216.4922,216.8766,216.2556,216.778,6777.0
2024-09-09 14:30:00,220.0,220.04,219.55,219.89,5874.0,216.8668,216.9062,216.4232,216.7583,5874.0
2024-09-09 15:00:00,219.83,220.14,219.82,220.13,8386.0,216.6992,217.0048,216.6893,216.9949,8386.0
2024-09-09 15:30:00,220.11,220.32,219.47,219.58,57635.0,216.9752,217.1822,216.3443,216.4527,57635.0
2024-09-10 09:30:00,219.81,220.93,218.61,220.38,9444.0,216.6795,217.7835,215.4966,217.2414,9444.0
2024-09-10 10:00:00,220.16,220.17,218.99,219.52,5302.0,217.0245,217.0343,215.8712,216.3936,5302.0
2024-09-10 10:30:00,219.45,219.95,219.19,219.95,2895.0,216.3246,216.8175,216.0683,216.8175,2895.0
2024-09-10 11:00:00,220.03,220.72,219.92,220.61,5070.0,216.8963,217.5765,216.7879,217.4681,5070.0
2024-09-10 11:30:00,220.6,220.6,219.14,219.14,2006.0,217.4582,217.4582,216.019,216.019,2006.0
2024-09-10 12:00:00,219.15,219.15,218.9,219.03,2661.0,216.0289,216.0289,215.7824,215.9106,2661.0
2024-09-10 12:30:00,219.09,219.9,219.09,219.9,1800.0,215.9697,216.7682,215.9697,216.7682,1800.0
2024-09-10 13:00:00,219.69,219.95,219.58,219.64,5218.0,216.5612,216.8175,216.4527,216.5119,5218.0
2024-09-10 13:30:00,219.78,219.78,219.3,219.31,838.0,216.6499,216.6499,216.1767,216.1866,838.0
2024-09-10 14:00:00,219.3,219.72,219.2,219.71,2608.0,216.1767,216.5908,216.0782,216.5809,2608.0
2024-09-10 14:30:00,219.7,219.92,219.61,219.81,4303.0,216.571,216.7879,216.4823,216.6795,4303.0
2024-09-10 15:00:00,219.8,220.07,219.39,219.55,12836.0,216.6696,216.9358,216.2655,216.4232,12836.0
2024-09-10 15:30:00,219.42,219.8,219.2,219.43,29526.0,216.295,216.6696,216.0782,216.3049,29526.0
2024-09-11 09:30:00,218.57,218.57,215.46,215.95,6828.0,215.4571,215.4571,212.3914,212.8744,6828.0
2024-09-11 10:00:00,215.51,215.53,212.63,212.63,3117.0,212.4407,212.4604,209.6017,209.6017,3117.0
2024-09-11 10:30:00,212.87,214.14,212.85,214.11,5899.0,209.8383,211.0902,209.8186,211.0607,5899.0
2024-09-11 11:00:00,214.06,215.32,214.06,214.49,19210.0,211.0114,212.2534,211.0114,211.4352,19210.0
2024-09-11 11:30:00,215.06,215.91,215.06,215.29,4849.0,211.9971,212.835,211.9971,212.2238,4849.0
2024-09-11 12:00:00,215.19,215.76,215.19,215.52,3988.0,212.1253,212.6872,212.1253,212.4506,3988.0
2024-09-11 12:30:00,215.49,216.6,215.37,216.3,4611.0,212.421,213.5152,212.3027,213.2195,4611.0
2024-09-11 13:00:00,216.36,216.94,216.36,216.76,4191.0,213.2786,213.8503,213.2786,213.6729,4191.0
2024-09-11 13:30:00,216.86,217.1,216.44,216.71,9546.0,213.7715,214.0081,213.3575,213.6236,9546.0
2024-09-11 14:00:00,216.75,216.91,216.58,216.78,3300.0,213.6631,213.8208,213.4955,213.6926,3300.0
2024-09-11 14:30:00,216.81,217.67,216.78,217.46,9586.0,213.7222,214.57,213.6926,214.3629,9586.0
2024-09-11 15:00:00,217.38,218.27,217.32,218.25,13680.0,214.2841,215.1614,214.2249,215.1417,13680.0
2024-09-11 15:30:00,218.22,218.62,217.31,218.16,34422.0,215.1121,215.5064,214.2151,215.053,34422.0
2024-09-12 09:30:00,218.51,219.95,217.67,217.68,4084.0,215.398,216.8175,214.57,214.5798,4084.0
2024-09-12 10:00:00,217.34,218.44,217.28,218.44,3059.0,214.2447,215.329,214.1855,215.329,3059.0
2024-09-12 10:30:00,218.58,218.65,218.03,218.15,8357.0,215.467,215.536,214.9248,215.0431,8357.0
2024-09-12 11:00:00,217.88,218.28,217.77,218.01,5455.0,214.777,215.1713,214.6685,214.9051,5455.0
2024-09-12 11:30:00,217.84,218.04,217.36,217.36,2281.0,214.7375,214.9347,214.2644,214.2644,2281.0
2024-09-12 12:00:00,217.24,217.28,217.01,217.11,5069.0,214.1461,214.1855,213.9194,214.0179,5069.0
2024-09-12 12:30:00,217.19,217.82,216.9,217.82,6945.0,214.0968,214.7178,213.8109,214.7178,6945.0
2024-09-12 13:00:00,217.82,218.43,217.82,218.43,8550.0,214.7178,215.3191,214.7178,215.3191,8550.0
2024-09-12 13:30:00,218.45,218.92,218.3,218.74,5099.0,215.3388,215.8021,215.191,215.6247,5099.0
2024-09-12 14:00:00,218.69,218.74,218.49,218.57,7213.0,215.5754,215.6247,215.3783,215.4571,7213.0
2024-09-12 14:30:00,218.55,218.59,217.64,218.21,8695.0,215.4374,215.4768,214.5404,215.1023,8695.0
2024-09-12 15:00:00,218.19,218.55,218.18,218.48,5755.0,215.0825,215.4374,215.0727,215.3684,5755.0
2024-09-12 15:30:00,218.43,219.04,218.19,218.37,66324.0,215.3191,215.9204,215.0825,215.26,66324.0
2024-09-13 09:30:00,219.07,220.06,218.97,220.0,11971.0,215.95,216.9259,215.8514,216.8668,11971.0
2024-09-13 10:00:00,220.32,221.08,219.75,220.88,2927.0,217.1822,217.9314,216.6203,217.7342,2927.0
2024-09-13 10:30:00,220.77,220.96,220.59,220.85,3300.0,217.6258,217.8131,217.4484,217.7047,3300.0
2024-09-13 11:00:00,220.78,221.24,220.61,220.7,6686.0,217.6357,218.0891,217.4681,217.5568,6686.0
2024-09-13 11:30:00,220.83,221.17,220.44,221.06,8530.0,217.6849,218.0201,217.3005,217.9117,8530.0
2024-09-13 12:00:00,221.15,221.15,220.7,220.71,2484.0,218.0004,218.0004,217.5568,217.5667,2484.0
2024-09-13 12:30:00,220.62,220.77,220.32,220.33,3516.0,217.4779,217.6258,217.1822,217.1921,3516.0
2024-09-13 13:00:00,220.23,220.48,220.06,220.48,2112.0,217.0935,217.3399,216.9259,217.3399,2112.0
2024-09-13 13:30:00,220.47,220.67,219.96,219.96,2360.0,217.3301,217.5272,216.8273,216.8273,2360.0
2024-09-13 14:00:00,220.0,220.05,219.61,219.61,2188.0,216.8668,216.9161,216.4823,216.4823,2188.0
2024-09-13 14:30:00,219.76,220.09,219.58,219.63,2024.0,216.6302,216.9555,216.4527,216.502,2024.0
2024-09-13 15:00:00,219.51,219.57,219.1,219.37,7951.0,216.3837,216.4429,215.9796,216.2457,7951.0
2024-09-13 15:30:00,219.34,219.95,219.14,219.45,39207.0,216.2162,216.8175,216.019,216.3246,39207.0
2024-09-16 09:30:00,220.48,222.44,220.48,222.44,8737.0,217.3399,219.272,217.3399,219.272,8737.0
2024-09-16 10:00:00,222.02,222.88,222.01,222.4,10070.0,218.858,219.7057,218.8481,219.2326,10070.0
2024-09-16 10:30:00,222.34,222.43,221.63,222.43,8431.0,219.1734,219.2622,218.4736,219.2622,8431.0
2024-09-16 11:00:00,222.25,222.31,221.45,221.53,6353.0,219.0847,219.1439,218.2961,218.375,6353.0
2024-09-16 11:30:00,221.53,221.79,221.32,221.76,7551.0,218.375,218.6313,218.168,218.6017,7551.0
2024-09-16 12:00:00,221.73,222.37,221.64,222.37,9093.0,218.5721,219.203,218.4834,219.203,9093.0
2024-09-16 12:30:00,222.43,222.59,222.13,222.52,1452.0,219.2622,219.4199,218.9664,219.3509,1452.0
2024-09-16 13:00:00,222.52,222.62,222.06,222.2,3808.0,219.3509,219.4495,218.8974,219.0354,3808.0
2024-09-16 13:30:00,222.06,222.09,221.07,221.44,10811.0,218.8974,218.927,217.9215,218.2863,10811.0
2024-09-16 14:00:00,221.45,221.53,220.91,220.91,12551.0,218.2961,218.375,217.7638,217.7638,12551.0
2024-09-16 14:30:00,221.05,221.38,220.82,221.32,5951.0,217.9018,218.2271,217.6751,218.168,5951.0
2024-09-16 15:00:00,221.38,221.38,220.92,221.06,9242.0,218.2271,218.2271,217.7737,217.9117,9242.0
2024-09-16 15:30:00,220.98,221.61,220.9,221.11,47337.0,217.8328,218.4538,217.7539,217.961,47337.0
2024-09-17 09:30:00,220.71,222.97,219.15,221.47,18042.0,217.5667,219.7945,216.0289,218.3158,18042.0
2024-09-17 10:00:00,221.18,222.84,221.18,222.7,9874.0,218.03,219.6663,218.03,219.5283,9874.0
2024-09-17 10:30:00,222.36,222.9,222.21,222.21,5255.0,219.1932,219.7255,219.0453,219.0453,5255.0
2024-09-17 11:00:00,222.48,222.88,222.31,222.43,6730.0,219.3114,219.7057,219.1439,219.2622,6730.0
2024-09-17 11:30:00,222.43,222.59,221.47,221.65,3629.0,219.2622,219.4199,218.3158,218.4933,3629.0
2024-09-17 12:00:00,221.65,221.95,220.95,221.23,9554.0,218.4933,218.789,217.8032,218.0792,9554.0
2024-09-17 12:30:00,221.5,221.5,219.97,220.12,4513.0,218.3454,218.3454,216.8372,216.9851,4513.0
2024-09-17 13:00:00,220.2,221.15,220.05,220.81,4633.0,217.0639,218.0004,216.9161,217.6652,4633.0
2024-09-17 13:30:00,220.72,220.89,219.91,220.65,5580.0,217.5765,217.7441,216.778,217.5075,5580.0
2024-09-17 14:00:00,220.52,220.89,220.26,220.5,9051.0,217.3794,217.7441,217.1231,217.3596,9051.0
2024-09-17 14:30:00,220.55,221.01,220.47,220.8,15706.0,217.4089,217.8624,217.3301,217.6554,15706.0
2024-09-17 15:00:00,221.06,221.06,220.24,220.6,20332.0,217.9117,217.9117,217.1033,217.4582,20332.0
2024-09-17 15:30:00,220.51,220.62,219.75,220.27,75463.0,217.3695,217.4779,216.6203,217.1329,75463.0
2024-09-18 09:30:00,219.0,220.56,213.9,215.0,45789.0,215.881,217.4188,210.8536,211.938,45789.0
2024-09-18 10:00:00,215.25,216.08,214.83,215.81,11232.0,212.1844,213.0026,211.7704,212.7364,11232.0
2024-09-18 10:30:00,215.67,215.8,213.04,213.66,12408.0,212.5984,212.7266,210.0059,210.6171,12408.0
2024-09-18 11:00:00,213.72,214.65,213.37,213.72,11504.0,210.6762,211.593,210.3312,210.6762,11504.0
2024-09-18 11:30:00,213.81,214.19,213.71,213.88,4753.0,210.7649,211.1395,210.6663,210.8339,4753.0
2024-09-18 12:00:00,213.9,214.14,213.45,214.04,4354.0,210.8536,211.0902,210.4101,210.9916,4354.0
2024-09-18 12:30:00,214.05,214.32,214.0,214.06,6434.0,211.0015,211.2677,210.9522,211.0114,6434.0
2024-09-18 13:00:00,213.77,214.69,213.77,214.43,3780.0,210.7255,211.6324,210.7255,211.3761,3780.0
2024-09-18 13:30:00,214.45,214.57,213.43,213.43,6102.0,211.3958,211.5141,210.3903,210.3903,6102.0
2024-09-18 14:00:00,213.46,216.39,213.2,213.45,32223.0,210.4199,213.3082,210.1636,210.4101,32223.0
2024-09-18 14:30:00,213.45,213.73,210.41,210.51,68677.0,210.4101,210.6861,207.4133,207.5119,68677.0
2024-09-18 15:00:00,210.35,212.18,209.8,211.36,56141.0,207.3542,209.1581,206.812,208.3498,56141.0
2024-09-18 15:30:00,211.41,211.69,209.29,209.53,100066.0,208.3991,208.6751,206.3093,206.5459,100066.0
2024-09-19 09:30:00,212.83,214.22,212.32,213.44,22659.0,209.7989,211.1691,209.2961,210.4002,22659.0
2024-09-19 10:00:00,213.39,213.39,212.64,213.21,23625.0,210.3509,210.3509,209.6116,210.1735,23625.0
2024-09-19 10:30:00,213.2,213.89,212.25,213.02,42999.0,210.1636,210.8438,209.2271,209.9862,42999.0
2024-09-19 11:00:00,213.02,214.17,212.77,213.82,26242.0,209.9862,211.1198,209.7397,210.7748,26242.0
2024-09-19 11:30:00,213.97,214.31,213.81,214.24,8160.0,210.9226,211.2578,210.7649,211.1888,8160.0
2024-09-19 12:00:00,214.16,214.94,213.98,214.77,16393.0,211.1099,211.8788,210.9325,211.7113,16393.0
2024-09-19 12:30:00,214.83,215.36,214.82,215.3,17335.0,211.7704,212.2928,211.7605,212.2337,17335.0
2024-09-19 13:00:00,215.39,215.81,215.05,215.18,13529.0,212.3224,212.7364,211.9873,212.1154,13529.0
2024-09-19 13:30:00,215.17,216.17,215.12,215.97,35930.0,212.1056,213.0913,212.0563,212.8942,35930.0
2024-09-19 14:00:00,215.97,216.32,215.13,216.15,104581.0,212.8942,213.2392,212.0661,213.0716,104581.0
2024-09-19 14:30:00,216.15,216.15,214.08,214.42,44945.0,213.0716,213.0716,211.0311,211.3662,44945.0
2024-09-19 15:00:00,214.42,215.74,214.42,215.51,55630.0,211.3662,212.6674,211.3662,212.4407,55630.0
2024-09-19 15:30:00,215.51,216.55,215.46,215.77,97309.0,212.4407,213.4659,212.3914,212.697,97309.0
2024-09-20 09:30:00,216.15,216.15,212.76,213.14,111169.0,213.0716,213.0716,209.7299,210.1045,111169.0
2024-09-20 10:00:00,213.24,213.24,212.41,212.92,10986.0,210.203,210.203,209.3849,209.8876,10986.0
2024-09-20 10:30:00,212.94,214.14,212.94,213.45,17220.0,209.9073,211.0902,209.9073,210.4101,17220.0
2024-09-20 11:00:00,212.86,213.81,212.72,213.7,13408.0,209.8285,210.7649,209.6904,210.6565,13408.0
2024-09-20 11:30:00,213.5,214.36,213.32,213.48,23594.0,210.4593,211.3071,210.2819,210.4396,23594.0
2024-09-20 12:00:00,213.5,213.73,213.3,213.34,17393.0,210.4593,210.6861,210.2622,210.3016,17393.0
2024-09-20 12:30:00,213.2,213.5,212.65,212.65,20481.0,210.1636,210.4593,209.6214,209.6214,20481.0
2024-09-20 13:00:00,212.69,213.65,212.52,213.3,27315.0,209.6609,210.6072,209.4933,210.2622,27315.0
2024-09-20 13:30:00,213.26,213.4,212.85,213.23,44651.0,210.2228,210.3608,209.8186,210.1932,44651.0
2024-09-20 14:00:00,213.2,213.29,212.82,212.82,22288.0,210.1636,210.2523,209.789,209.789,22288.0
2024-09-20 14:30:00,212.89,213.0,212.6,212.95,15792.0,209.858,209.9665,209.5722,209.9172,15792.0
2024-09-20 15:00:00,212.95,213.22,212.76,213.0,34506.0,209.9172,210.1833,209.7299,209.9665,34506.0
2024-09-20 15:30:00,213.03,213.3,210.96,211.58,232461.0,209.996,210.2622,207.9555,208.5667,232461.0
2024-09-23 09:30:00,212.0,215.24,212.0,214.22,48142.0,208.9807,212.1746,208.9807,211.1691,48142.0
2024-09-23 10:00:00,213.89,215.62,213.19,215.13,23889.0,210.8438,212.5491,210.1538,212.0661,23889.0
2024-09-23 10:30:00,214.97,215.7,214.5,215.4,18521.0,211.9084,212.628,211.4451,212.3323,18521.0
2024-09-23 11:00:00,215.38,215.51,214.81,215.51,11697.0,212.3126,212.4407,211.7507,212.4407,11697.0
2024-09-23 11:30:00,215.49,215.57,215.08,215.24,9142.0,212.421,212.4999,212.0168,212.1746,9142.0
2024-09-23 12:00:00,215.22,215.34,214.67,214.67,11232.0,212.1548,212.2731,211.6127,211.6127,11232.0
2024-09-23 12:30:00,214.86,214.87,214.3,214.65,8911.0,211.8,211.8098,211.2479,211.593,8911.0
2024-09-23 13:00:00,214.59,215.09,214.42,214.98,9573.0,211.5338,212.0267,211.3662,211.9183,9573.0
2024-09-23 13:30:00,215.09,215.4,214.86,215.04,22770.0,212.0267,212.3323,211.8,211.9774,22770.0
2024-09-23 14:00:00,215.06,215.06,214.71,214.87,13106.0,211.9971,211.9971,211.6521,211.8098,13106.0
2024-09-23 14:30:00,214.86,215.23,214.85,215.23,12252.0,211.8,212.1647,211.7901,212.1647,12252.0
2024-09-23 15:00:00,215.07,215.07,214.78,214.98,23554.0,212.007,212.007,211.7211,211.9183,23554.0
2024-09-23 15:30:00,214.96,216.03,214.96,215.65,86429.0,211.8985,212.9533,211.8985,212.5787,86429.0
2024-09-24 09:30:00,216.08,219.07,215.92,219.07,21132.0,213.0026,215.95,212.8449,215.95,21132.0
2024-09-24 10:00:00,218.52,219.23,217.93,219.2,12749.0,215.4078,216.1077,214.8262,216.0782,12749.0
2024-09-24 10:30:00,219.27,219.91,218.97,219.84,18806.0,216.1472,216.778,215.8514,216.709,18806.0
2024-09-24 11:00:00,219.84,219.84,219.25,219.58,13651.0,216.709,216.709,216.1274,216.4527,13651.0
2024-09-24 11:30:00,219.63,219.65,218.51,218.51,10041.0,216.502,216.5218,215.398,215.398,10041.0
2024-09-24 12:00:00,218.43,218.55,218.27,218.49,4051.0,215.3191,215.4374,215.1614,215.3783,4051.0
2024-09-24 12:30:00,218.43,218.93,218.43,218.84,5220.0,215.3191,215.812,215.3191,215.7233,5220.0
2024-09-24 13:00:00,218.77,219.48,218.68,219.38,14478.0,215.6543,216.3542,215.5656,216.2556,14478.0
2024-09-24 13:30:00,219.4,219.4,218.78,218.78,7189.0,216.2753,216.2753,215.6641,215.6641,7189.0
2024-09-24 14:00:00,218.76,219.16,218.62,219.09,9644.0,215.6444,216.0387,215.5064,215.9697,9644.0
2024-09-24 14:30:00,219.08,219.11,218.7,218.7,12058.0,215.9599,215.9894,215.5853,215.5853,12058.0
2024-09-24 15:00:00,218.72,218.96,218.21,218.37,7334.0,215.605,215.8416,215.1023,215.26,7334.0
2024-09-24 15:30:00,218.34,218.96,217.97,218.51,57676.0,215.2304,215.8416,214.8657,215.398,57676.0
2024-09-25 09:30:00,219.3,219.6,217.51,217.72,9092.0,216.1767,216.4725,214.4122,214.6192,9092.0
2024-09-25 10:00:00,217.72,218.0,217.05,217.46,9970.0,214.6192,214.8953,213.9588,214.3629,9970.0
2024-09-25 10:30:00,217.56,217.67,217.07,217.57,11509.0,214.4615,214.57,213.9785,214.4714,11509.0
2024-09-25 11:00:00,217.65,218.32,217.65,218.12,20626.0,214.5502,215.2107,214.5502,215.0135,20626.0
2024-09-25 11:30:00,218.06,218.76,217.76,218.52,6118.0,214.9544,215.6444,214.6587,215.4078,6118.0
2024-09-25 12:00:00,218.48,218.5,217.97,218.13,2059.0,215.3684,215.3881,214.8657,215.0234,2059.0
2024-09-25 12:30:00,218.13,218.35,217.76,218.34,14825.0,215.0234,215.2403,214.6587,215.2304,14825.0
2024-09-25 13:00:00,218.29,218.58,218.14,218.46,91809.0,215.1811,215.467,215.0333,215.3487,91809.0
2024-09-25 13:30:00,218.48,218.56,217.87,218.2,97327.0,215.3684,215.4473,214.7671,215.0924,97327.0
2024-09-25 14:00:00,218.24,218.41,217.97,218.18,13259.0,215.1318,215.2994,214.8657,215.0727,13259.0
2024-09-25 14:30:00,218.45,219.07,218.34,218.63,21639.0,215.3388,215.95,215.2304,215.5163,21639.0
2024-09-25 15:00:00,218.57,219.04,218.39,218.73,10848.0,215.4571,215.9204,215.2797,215.6149,10848.0
2024-09-25 15:30:00,218.74,218.94,218.13,218.85,52192.0,215.6247,215.8219,215.0234,215.7331,52192.0
2024-09-26 09:30:00,219.89,221.0,219.35,220.39,21898.0,216.7583,217.8525,216.226,217.2512,21898.0
2024-09-26 10:00:00,220.61,220.66,218.95,220.08,18292.0,217.4681,217.5174,215.8317,216.9456,18292.0
2024-09-26 10:30:00,220.08,220.36,219.18,219.84,45908.0,216.9456,217.2216,216.0584,216.709,45908.0
2024-09-26 11:00:00,219.84,221.82,219.54,221.43,71967.0,216.709,218.6608,216.4133,218.2764,71967.0
2024-09-26 11:30:00,221.67,222.75,221.67,222.0,10358.0,218.513,219.5776,218.513,218.8383,10358.0
2024-09-26 12:00:00,222.08,222.29,221.54,221.7,18777.0,218.9171,219.1242,218.3848,218.5426,18777.0
2024-09-26 12:30:00,221.8,222.0,221.74,222.0,7812.0,218.6411,218.8383,218.582,218.8383,7812.0
2024-09-26 13:00:00,221.96,222.57,221.34,222.0,10869.0,218.7989,219.4002,218.1877,218.8383,10869.0
2024-09-26 13:30:00,222.0,222.4,221.69,221.84,15716.0,218.8383,219.2326,218.5327,218.6806,15716.0
2024-09-26 14:00:00,221.78,222.02,221.41,221.77,9298.0,218.6214,218.858,218.2567,218.6116,9298.0
2024-09-26 14:30:00,221.79,222.21,221.44,222.17,19587.0,218.6313,219.0453,218.2863,219.0059,19587.0
2024-09-26 15:00:00,222.21,222.29,220.99,221.43,23433.0,219.0453,219.1242,217.8427,218.2764,23433.0
2024-09-26 15:30:00,221.21,221.82,220.2,221.6,106344.0,218.0595,218.6608,217.0639,218.444,106344.0
2024-09-27 09:30:00,223.43,223.81,222.11,223.12,7185.0,220.2479,220.6225,218.9467,219.9423,7185.0
2024-09-27 10:00:00,222.36,224.38,222.36,224.2,6533.0,219.1932,221.1844,219.1932,221.007,6533.0
2024-09-27 10:30:00,224.21,224.38,223.57,224.15,4758.0,221.0168,221.1844,220.3859,220.9577,4758.0
2024-09-27 11:00:00,224.16,224.32,223.77,224.13,6820.0,220.9675,221.1252,220.5831,220.9379,6820.0
2024-09-27 11:30:00,224.16,224.19,223.67,223.73,4600.0,220.9675,220.9971,220.4845,220.5436,4600.0
2024-09-27 12:00:00,223.7,223.7,223.22,223.22,13172.0,220.5141,220.5141,220.0409,220.0409,13172.0
2024-09-27 12:30:00,223.06,223.16,222.87,223.08,3991.0,219.8832,219.9818,219.6959,219.9029,3991.0
2024-09-27 13:00:00,223.16,223.16,222.52,222.56,5112.0,219.9818,219.9818,219.3509,219.3903,5112.0
2024-09-27 13:30:00,222.56,222.57,222.28,222.28,6730.0,219.3903,219.4002,219.1143,219.1143,6730.0
2024-09-27 14:00:00,222.39,223.12,222.28,222.75,20641.0,219.2227,219.9423,219.1143,219.5776,20641.0
2024-09-27 14:30:00,222.58,222.96,222.25,222.96,5770.0,219.41,219.7846,219.0847,219.7846,5770.0
2024-09-27 15:00:00,223.0,223.12,222.4,222.54,15226.0,219.824,219.9423,219.2326,219.3706,15226.0
2024-09-27 15:30:00,222.53,223.03,222.23,222.29,57257.0,219.3607,219.8536,219.065,219.1242,57257.0
2024-09-30 09:30:00,222.65,222.65,220.84,222.09,9367.0,219.479,219.479,217.6948,218.927,9367.0
2024-09-30 10:00:00,222.08,222.62,221.2,221.23,3625.0,218.9171,219.4495,218.0497,218.0792,3625.0
2024-09-30 10:30:00,221.34,222.79,221.09,221.52,13815.0,218.1877,219.617,217.9412,218.3651,13815.0
2024-09-30 11:00:00,221.52,221.62,221.22,221.28,6720.0,218.3651,218.4637,218.0694,218.1285,6720.0
2024-09-30 11:30:00,221.28,221.29,221.0,221.11,6526.0,218.1285,218.1384,217.8525,217.961,6526.0
2024-09-30 12:00:00,221.0,221.19,220.62,220.87,29392.0,217.8525,218.0398,217.4779,217.7244,29392.0
2024-09-30 12:30:00,220.87,220.92,220.34,220.78,19254.0,217.7244,217.7737,217.2019,217.6357,19254.0
2024-09-30 13:00:00,220.71,220.99,220.43,220.99,16952.0,217.5667,217.8427,217.2906,217.8427,16952.0
2024-09-30 13:30:00,220.86,221.08,220.75,221.04,13539.0,217.7145,217.9314,217.6061,217.892,13539.0
2024-09-30 14:00:00,221.01,221.1,219.67,220.04,16413.0,217.8624,217.9511,216.5415,216.9062,16413.0
2024-09-30 14:30:00,220.13,220.82,219.98,220.59,12718.0,216.9949,217.6751,216.8471,217.4484,12718.0
2024-09-30 15:00:00,220.46,220.46,220.03,220.09,19480.0,217.3202,217.3202,216.8963,216.9555,19480.0
2024-09-30 15:30:00,220.12,221.05,219.83,220.76,133376.0,216.9851,217.9018,216.6992,217.6159,133376.0
2024-10-01 09:30:00,221.63,221.63,219.69,220.04,6972.0,218.4736,218.4736,216.5612,216.9062,6972.0
2024-10-01 10:00:00,220.32,220.62,218.3,219.04,4297.0,217.1822,217.4779,215.191,215.9204,4297.0
2024-10-01 10:30:00,219.57,220.03,219.36,219.6,2663.0,216.4429,216.8963,216.2359,216.4725,2663.0
2024-10-01 11:00:00,219.24,219.65,218.58,219.65,7510.0,216.1176,216.5218,215.467,216.5218,7510.0
2024-10-01 11:30:00,219.89,220.25,219.68,219.68,2863.0,216.7583,217.1132,216.5513,216.5513,2863.0
2024-10-01 12:00:00,219.66,220.12,219.42,219.96,19361.0,216.5316,216.9851,216.295,216.8273,19361.0
2024-10-01 12:30:00,219.97,220.11,219.36,220.11,7132.0,216.8372,216.9752,216.2359,216.9752,7132.0
2024-10-01 13:00:00,219.94,219.94,219.04,219.2,2516.0,216.8076,216.8076,215.9204,216.0782,2516.0
2024-10-01 13:30:00,219.21,219.81,219.04,219.81,5423.0,216.088,216.6795,215.9204,216.6795,5423.0
2024-10-01 14:00:00,219.93,220.15,219.85,219.94,6915.0,216.7978,217.0146,216.7189,216.8076,6915.0
2024-10-01 14:30:00,220.06,220.24,219.67,220.17,14414.0,216.9259,217.1033,216.5415,217.0343,14414.0
2024-10-01 15:00:00,220.17,220.33,219.88,220.33,6326.0,217.0343,217.1921,216.7485,217.1921,6326.0
2024-10-01 15:30:00,220.27,220.3,219.75,219.81,16941.0,217.1329,217.1625,216.6203,216.6795,16941.0
2024-10-02 09:30:00,218.6,219.97,216.95,219.97,9790.0,215.4867,216.8372,213.8602,216.8372,9790.0
2024-10-02 10:00:00,219.97,220.57,219.2,219.73,2953.0,216.8372,217.4286,216.0782,216.6006,2953.0
2024-10-02 10:30:00,219.85,219.85,219.45,219.45,5434.0,216.7189,216.7189,216.3246,216.3246,5434.0
2024-10-02 11:00:00,219.63,219.63,218.94,219.29,4071.0,216.502,216.502,215.8219,216.1669,4071.0
2024-10-02 11:30:00,219.35,219.81,219.25,219.25,5877.0,216.226,216.6795,216.1274,216.1274,5877.0
2024-10-02 12:00:00,219.16,219.21,218.69,218.86,2170.0,216.0387,216.088,215.5754,215.743,2170.0
2024-10-02 12:30:00,218.85,218.85,217.72,217.75,4660.0,215.7331,215.7331,214.6192,214.6488,4660.0
2024-10-02 13:00:00,217.78,217.78,217.22,217.44,5848.0,214.6784,214.6784,214.1264,214.3432,5848.0
2024-10-02 13:30:00,217.44,217.77,217.23,217.59,5013.0,214.3432,214.6685,214.1362,214.4911,5013.0
2024-10-02 14:00:00,217.47,217.51,216.43,216.6,8133.0,214.3728,214.4122,213.3476,213.5152,8133.0
2024-10-02 14:30:00,216.6,217.12,216.6,217.04,4905.0,213.5152,214.0278,213.5152,213.9489,4905.0
2024-10-02 15:00:00,216.94,217.02,216.33,216.56,14579.0,213.8503,213.9292,213.249,213.4758,14579.0
2024-10-02 15:30:00,216.5,216.63,215.93,216.52,55284.0,213.4166,213.5448,212.8547,213.4363,55284.0
2024-10-03 09:30:00,215.77,216.02,213.69,214.09,5596.0,212.697,212.9434,210.6466,211.0409,5596.0
2024-10-03 10:00:00,214.87,216.32,214.8,215.5,10979.0,211.8098,213.2392,211.7408,212.4309,10979.0
2024-10-03 10:30:00,215.19,215.46,214.0,214.04,30175.0,212.1253,212.3914,210.9522,210.9916,30175.0
2024-10-03 11:00:00,214.01,214.28,213.74,213.91,6480.0,210.9621,211.2282,210.6959,210.8635,6480.0
2024-10-03 11:30:00,214.01,214.93,214.01,214.77,13607.0,210.9621,211.869,210.9621,211.7113,13607.0
2024-10-03 12:00:00,214.88,215.08,214.83,215.01,18354.0,211.8197,212.0168,211.7704,211.9478,18354.0
2024-10-03 12:30:00,214.99,215.06,213.84,214.05,5969.0,211.9281,211.9971,210.7945,211.0015,5969.0
2024-10-03 13:00:00,213.82,213.97,213.41,213.53,9107.0,210.7748,210.9226,210.3706,210.4889,9107.0
2024-10-03 13:30:00,213.28,213.68,212.87,213.37,24505.0,210.2425,210.6368,209.8383,210.3312,24505.0
2024-10-03 14:00:00,213.46,213.62,213.17,213.31,12998.0,210.4199,210.5776,210.134,210.272,12998.0
2024-10-03 14:30:00,213.31,213.42,212.94,212.94,11776.0,210.272,210.3805,209.9073,209.9073,11776.0
2024-10-03 15:00:00,212.95,213.07,212.6,212.9,24976.0,209.9172,210.0355,209.5722,209.8679,24976.0
2024-10-03 15:30:00,212.77,212.87,212.41,212.65,51648.0,209.7397,209.8383,209.3849,209.6214,51648.0
2024-10-04 09:30:00,214.08,214.99,213.53,213.96,6448.0,211.0311,211.9281,210.4889,210.9128,6448.0
2024-10-04 10:00:00,214.03,214.99,212.94,213.47,6776.0,210.9818,211.9281,209.9073,210.4298,6776.0
2024-10-04 10:30:00,213.39,214.41,212.95,213.68,3514.0,210.3509,211.3564,209.9172,210.6368,3514.0
2024-10-04 11:00:00,213.68,214.22,213.55,213.55,6099.0,210.6368,211.1691,210.5086,210.5086,6099.0
2024-10-04 11:30:00,212.94,214.04,212.94,214.04,7281.0,209.9073,210.9916,209.9073,210.9916,7281.0
2024-10-04 12:00:00,213.98,214.04,213.26,213.27,4926.0,210.9325,210.9916,210.2228,210.2326,4926.0
2024-10-04 12:30:00,213.27,213.68,213.16,213.51,2437.0,210.2326,210.6368,210.1242,210.4692,2437.0
2024-10-04 13:00:00,213.68,213.96,213.58,213.72,1862.0,210.6368,210.9128,210.5382,210.6762,1862.0
2024-10-04 13:30:00,213.53,213.78,213.25,213.49,3041.0,210.4889,210.7354,210.2129,210.4495,3041.0
2024-10-04 14:00:00,213.27,213.83,213.19,213.78,2934.0,210.2326,210.7846,210.1538,210.7354,2934.0
2024-10-04 14:30:00,213.83,214.21,213.82,214.21,4896.0,210.7846,211.1592,210.7748,211.1592,4896.0
2024-10-04 15:00:00,213.95,214.4,213.94,214.32,7484.0,210.9029,211.3465,210.8931,211.2677,7484.0
2024-10-04 15:30:00,214.25,214.74,214.04,214.46,26155.0,211.1987,211.6817,210.9916,211.4057,26155.0
2024-10-07 09:30:00,213.77,215.49,213.67,213.92,10240.0,210.7255,212.421,210.6269,210.8734,10240.0
2024-10-07 10:00:00,213.72,214.87,213.72,214.51,5061.0,210.6762,211.8098,210.6762,211.455,5061.0
2024-10-07 10:30:00,214.2,214.45,213.92,213.92,5334.0,211.1494,211.3958,210.8734,210.8734,5334.0
2024-10-07 11:00:00,213.92,214.57,213.72,214.23,6431.0,210.8734,211.5141,210.6762,211.1789,6431.0
2024-10-07 11:30:00,214.1,214.19,213.72,213.8,6904.0,211.0508,211.1395,210.6762,210.7551,6904.0
2024-10-07 12:00:00,213.78,214.04,213.53,214.04,2958.0,210.7354,210.9916,210.4889,210.9916,2958.0
2024-10-07 12:30:00,213.95,213.95,213.61,213.8,3809.0,210.9029,210.9029,210.5678,210.7551,3809.0
2024-10-07 13:00:00,213.85,213.95,213.69,213.82,2382.0,210.8044,210.9029,210.6466,210.7748,2382.0
2024-10-07 13:30:00,213.73,213.8,213.33,213.51,6768.0,210.6861,210.7551,210.2918,210.4692,6768.0
2024-10-07 14:00:00,213.37,213.41,213.08,213.24,7409.0,210.3312,210.3706,210.0453,210.203,7409.0
2024-10-07 14:30:00,213.17,213.2,212.24,212.37,13394.0,210.134,210.1636,209.2173,209.3454,13394.0
2024-10-07 15:00:00,212.22,213.35,212.22,213.35,16873.0,209.1976,210.3115,209.1976,210.3115,16873.0
2024-10-07 15:30:00,213.32,214.25,213.12,213.98,56153.0,210.2819,211.1987,210.0848,210.9325,56153.0
2024-10-08 09:30:00,213.0,214.08,211.25,211.99,10462.0,209.9665,211.0311,208.2414,208.9708,10462.0
2024-10-08 10:00:00,212.07,212.66,212.0,212.19,6707.0,209.0497,209.6313,208.9807,209.168,6707.0
2024-10-08 10:30:00,212.19,213.63,212.18,213.37,14826.0,209.168,210.5875,209.1581,210.3312,14826.0
2024-10-08 11:00:00,213.47,214.17,213.32,213.71,8167.0,210.4298,211.1198,210.2819,210.6663,8167.0
2024-10-08 11:30:00,213.88,214.3,213.88,214.28,4259.0,210.8339,211.2479,210.8339,211.2282,4259.0
2024-10-08 12:00:00,214.13,214.18,213.85,214.18,4030.0,211.0804,211.1297,210.8044,211.1297,4030.0
2024-10-08 12:30:00,214.09,214.68,214.09,214.17,6221.0,211.0409,211.6225,211.0409,211.1198,6221.0
2024-10-08 13:00:00,214.42,214.47,213.77,214.12,4458.0,211.3662,211.4155,210.7255,211.0705,4458.0
2024-10-08 13:30:00,214.12,214.28,213.88,214.28,4206.0,211.0705,211.2282,210.8339,211.2282,4206.0
2024-10-08 14:00:00,214.31,214.52,214.2,214.34,7967.0,211.2578,211.4648,211.1494,211.2874,7967.0
2024-10-08 14:30:00,214.48,215.07,214.47,214.95,11346.0,211.4254,212.007,211.4155,211.8887,11346.0
2024-10-08 15:00:00,214.95,215.13,214.49,215.13,17817.0,211.8887,212.0661,211.4352,212.0661,17817.0
2024-10-08 15:30:00,215.13,215.59,214.44,214.46,49879.0,212.0661,212.5196,211.386,211.4057,49879.0
2024-10-09 09:30:00,214.74,216.01,213.33,216.01,5387.0,211.6817,212.9336,210.2918,212.9336,5387.0
2024-10-09 10:00:00,216.03,216.03,214.36,214.74,12659.0,212.9533,212.9533,211.3071,211.6817,12659.0
2024-10-09 10:30:00,214.75,215.55,214.71,215.03,9696.0,211.6915,212.4801,211.6521,211.9675,9696.0
2024-10-09 11:00:00,215.2,215.61,215.08,215.37,7196.0,212.1351,212.5393,212.0168,212.3027,7196.0
2024-10-09 11:30:00,215.55,216.22,215.37,216.12,5024.0,212.4801,213.1406,212.3027,213.042,5024.0
2024-10-09 12:00:00,215.98,216.49,215.93,216.18,3676.0,212.904,213.4068,212.8547,213.1012,3676.0
2024-10-09 12:30:00,215.94,215.94,215.44,215.5,3508.0,212.8646,212.8646,212.3717,212.4309,3508.0
2024-10-09 13:00:00,215.8,216.17,215.46,215.89,4613.0,212.7266,213.0913,212.3914,212.8153,4613.0
2024-10-09 13:30:00,215.83,215.83,215.22,215.42,5744.0,212.7562,212.7562,212.1548,212.352,5744.0
2024-10-09 14:00:00,215.31,215.7,215.01,215.21,7400.0,212.2436,212.628,211.9478,212.145,7400.0
2024-10-09 14:30:00,215.1,215.14,214.88,215.11,4547.0,212.0366,212.076,211.8197,212.0464,4547.0
2024-10-09 15:00:00,215.14,215.54,214.92,215.53,15457.0,212.076,212.4703,211.8591,212.4604,15457.0
2024-10-09 15:30:00,215.45,216.04,215.08,215.64,58434.0,212.3816,212.9632,212.0168,212.5689,58434.0
2024-10-10 09:30:00,214.4,215.85,213.8,214.06,6569.0,211.3465,212.7759,210.7551,211.0114,6569.0
2024-10-10 10:00:00,214.12,214.44,213.59,213.83,4985.0,211.0705,211.386,210.5481,210.7846,4985.0
2024-10-10 10:30:00,214.03,214.42,213.96,213.97,7294.0,210.9818,211.3662,210.9128,210.9226,7294.0
2024-10-10 11:00:00,213.97,214.98,213.96,214.6,7860.0,210.9226,211.9183,210.9128,211.5437,7860.0
2024-10-10 11:30:00,214.67,214.72,214.45,214.52,5489.0,211.6127,211.662,211.3958,211.4648,5489.0
2024-10-10 12:00:00,214.72,214.88,214.62,214.81,8938.0,211.662,211.8197,211.5634,211.7507,8938.0
2024-10-10 12:30:00,214.72,214.84,214.17,214.43,5781.0,211.662,211.7803,211.1198,211.3761,5781.0
2024-10-10 13:00:00,214.45,214.91,214.19,214.91,8420.0,211.3958,211.8493,211.1395,211.8493,8420.0
2024-10-10 13:30:00,214.82,214.87,214.28,214.73,3698.0,211.7605,211.8098,211.2282,211.6718,3698.0
2024-10-10 14:00:00,214.73,214.9,214.63,214.75,9076.0,211.6718,211.8394,211.5732,211.6915,9076.0
2024-10-10 14:30:00,214.72,214.73,214.05,214.73,7422.0,211.662,211.6718,211.0015,211.6718,7422.0
2024-10-10 15:00:00,214.6,214.63,214.1,214.25,7860.0,211.5437,211.5732,211.0508,211.1987,7860.0
2024-10-10 15:30:00,214.23,215.23,214.22,215.08,39391.0,211.1789,212.1647,211.1691,212.0168,39391.0
2024-10-11 09:30:00,215.3,216.84,215.3,216.7,10276.0,212.2337,213.7518,212.2337,213.6138,10276.0
2024-10-11 10:00:00,216.7,217.5,216.27,217.17,12370.0,213.6138,214.4024,213.1899,214.0771,12370.0
2024-10-11 10:30:00,217.11,218.33,217.09,218.06,9017.0,214.0179,215.2206,213.9982,214.9544,9017.0
2024-10-11 11:00:00,218.03,218.53,217.89,217.9,8717.0,214.9248,215.4177,214.7868,214.7967,8717.0
2024-10-11 11:30:00,217.83,218.46,217.83,218.22,12948.0,214.7277,215.3487,214.7277,215.1121,12948.0
2024-10-11 12:00:00,218.25,218.27,217.1,217.1,6461.0,215.1417,215.1614,214.0081,214.0081,6461.0
2024-10-11 12:30:00,217.03,217.48,216.99,217.48,5140.0,213.9391,214.3827,213.8996,214.3827,5140.0
2024-10-11 13:00:00,217.48,217.77,217.4,217.74,14865.0,214.3827,214.6685,214.3038,214.639,14865.0
2024-10-11 13:30:00,217.86,218.38,217.85,218.36,3841.0,214.7572,215.2698,214.7474,215.2501,3841.0
2024-10-11 14:00:00,218.26,218.62,218.11,218.51,9888.0,215.1515,215.5064,215.0037,215.398,9888.0
2024-10-11 14:30:00,218.51,218.58,217.63,217.63,10971.0,215.398,215.467,214.5305,214.5305,10971.0
2024-10-11 15:00:00,217.67,218.08,217.58,217.88,3807.0,214.57,214.9741,214.4812,214.777,3807.0
2024-10-11 15:30:00,217.88,218.35,217.59,218.02,35947.0,214.777,215.2403,214.4911,214.915,35947.0
2024-10-14 09:30:00,217.79,218.61,217.0,217.0,2393.0,214.6882,215.4966,213.9095,213.9095,2393.0
2024-10-14 10:00:00,218.15,218.36,217.57,217.98,5695.0,215.0431,215.2501,214.4714,214.8755,5695.0
2024-10-14 10:30:00,218.02,219.02,218.01,219.02,6012.0,214.915,215.9007,214.9051,215.9007,6012.0
2024-10-14 11:00:00,219.2,219.35,218.5,218.61,5123.0,216.0782,216.226,215.3881,215.4966,5123.0
2024-10-14 11:30:00,218.61,218.96,218.5,218.8,2525.0,215.4966,215.8416,215.3881,215.6839,2525.0
2024-10-14 12:00:00,218.8,218.92,218.42,218.71,4673.0,215.6839,215.8021,215.3093,215.5951,4673.0
2024-10-14 12:30:00,218.71,219.26,218.69,219.18,3612.0,215.5951,216.1373,215.5754,216.0584,3612.0
2024-10-14 13:00:00,219.07,219.45,219.07,219.38,2908.0,215.95,216.3246,215.95,216.2556,2908.0
2024-10-14 13:30:00,219.32,219.36,218.85,218.99,4590.0,216.1965,216.2359,215.7331,215.8712,4590.0
2024-10-14 14:00:00,218.97,219.27,218.84,219.11,6005.0,215.8514,216.1472,215.7233,215.9894,6005.0
2024-10-14 14:30:00,219.11,219.69,219.08,219.32,10377.0,215.9894,216.5612,215.9599,216.1965,10377.0
2024-10-14 15:00:00,219.33,219.58,219.32,219.43,7437.0,216.2063,216.4527,216.1965,216.3049,7437.0
2024-10-14 15:30:00,219.48,220.63,219.44,220.56,64906.0,216.3542,217.4878,216.3147,217.4188,64906.0
2024-10-15 09:30:00,220.09,221.63,220.09,220.69,8449.0,216.9555,218.4736,216.9555,217.5469,8449.0
2024-10-15 10:00:00,220.59,221.9,220.59,221.28,12442.0,217.4484,218.7397,217.4484,218.1285,12442.0
2024-10-15 10:30:00,221.41,221.58,220.52,220.52,22547.0,218.2567,218.4243,217.3794,217.3794,22547.0
2024-10-15 11:00:00,220.69,221.22,220.69,221.06,5299.0,217.5469,218.0694,217.5469,217.9117,5299.0
2024-10-15 11:30:00,220.82,221.73,220.69,221.64,20194.0,217.6751,218.5721,217.5469,218.4834,20194.0
2024-10-15 12:00:00,221.5,222.1,221.5,222.1,4234.0,218.3454,218.9369,218.3454,218.9369,4234.0
2024-10-15 12:30:00,221.89,221.97,220.89,221.15,13774.0,218.7298,218.8087,217.7441,218.0004,13774.0
2024-10-15 13:00:00,221.05,221.21,220.82,220.98,9579.0,217.9018,218.0595,217.6751,217.8328,9579.0
2024-10-15 13:30:00,221.0,221.0,220.72,220.76,2136.0,217.8525,217.8525,217.5765,217.6159,2136.0
2024-10-15 14:00:00,220.74,220.85,220.41,220.6,5352.0,217.5962,217.7047,217.2709,217.4582,5352.0
2024-10-15 14:30:00,220.61,220.81,220.48,220.71,9335.0,217.4681,217.6652,217.3399,217.5667,9335.0
2024-10-15 15:00:00,220.67,220.68,219.79,219.8,9956.0,217.5272,217.5371,216.6598,216.6696,9956.0
2024-10-15 15:30:00,219.91,220.21,219.46,219.88,64114.0,216.778,217.0738,216.3345,216.7485,64114.0
2024-10-16 09:30:00,219.58,219.58,216.27,218.76,17056.0,216.4527,216.4527,213.1899,215.6444,17056.0
2024-10-16 10:00:00,218.77,219.36,217.99,218.2,14927.0,215.6543,216.2359,214.8854,215.0924,14927.0
2024-10-16 10:30:00,218.2,218.56,216.93,217.14,17095.0,215.0924,215.4473,213.8405,214.0475,17095.0
2024-10-16 11:00:00,217.17,217.72,217.01,217.46,12814.0,214.0771,214.6192,213.9194,214.3629,12814.0
2024-10-16 11:30:00,217.44,217.61,217.0,217.19,10566.0,214.3432,214.5108,213.9095,214.0968,10566.0
2024-10-16 12:00:00,217.18,217.34,216.77,216.77,5547.0,214.0869,214.2447,213.6828,213.6828,5547.0
2024-10-16 12:30:00,216.77,216.94,216.73,216.78,4934.0,213.6828,213.8503,213.6433,213.6926,4934.0
2024-10-16 13:00:00,216.74,216.91,216.04,216.1,7507.0,213.6532,213.8208,212.9632,213.0223,7507.0
2024-10-16 13:30:00,216.36,216.41,215.97,216.28,14854.0,213.2786,213.3279,212.8942,213.1997,14854.0
2024-10-16 14:00:00,216.39,216.73,216.3,216.57,6181.0,213.3082,213.6433,213.2195,213.4856,6181.0
2024-10-16 14:30:00,216.5,216.5,215.53,215.67,6706.0,213.4166,213.4166,212.4604,212.5984,6706.0
2024-10-16 15:00:00,215.56,216.17,215.39,216.04,14516.0,212.49,213.0913,212.3224,212.9632,14516.0
2024-10-16 15:30:00,215.92,216.11,214.77,214.91,57710.0,212.8449,213.0322,211.7113,211.8493,57710.0
2024-10-17 09:30:00,220.0,222.16,216.91,217.71,48877.0,216.8668,218.996,213.8208,214.6094,48877.0
2024-10-17 10:00:00,217.71,218.3,216.87,216.92,7539.0,214.6094,215.191,213.7813,213.8306,7539.0
2024-10-17 10:30:00,216.86,217.7,216.65,217.3,7189.0,213.7715,214.5995,213.5645,214.2052,7189.0
2024-10-17 11:00:00,217.52,217.52,216.91,216.91,5157.0,214.4221,214.4221,213.8208,213.8208,5157.0
2024-10-17 11:30:00,217.01,217.16,216.71,216.84,6051.0,213.9194,214.0672,213.6236,213.7518,6051.0
2024-10-17 12:00:00,216.69,217.15,216.57,216.75,5512.0,213.6039,214.0574,213.4856,213.6631,5512.0
2024-10-17 12:30:00,216.8,217.58,216.64,217.48,7378.0,213.7123,214.4812,213.5546,214.3827,7378.0
2024-10-17 13:00:00,217.49,218.23,217.44,218.13,13872.0,214.3925,215.122,214.3432,215.0234,13872.0
2024-10-17 13:30:00,218.01,218.01,217.69,217.92,7763.0,214.9051,214.9051,214.5897,214.8164,7763.0
2024-10-17 14:00:00,218.02,218.02,217.56,217.73,5729.0,214.915,214.915,214.4615,214.6291,5729.0
2024-10-17 14:30:00,217.78,217.9,217.57,217.9,9078.0,214.6784,214.7967,214.4714,214.7967,9078.0
2024-10-17 15:00:00,217.94,218.12,217.7,217.97,8760.0,214.8361,215.0135,214.5995,214.8657,8760.0
2024-10-17 15:30:00,217.77,218.81,217.71,218.39,72785.0,214.6685,215.6937,214.6094,215.2797,72785.0
2024-10-18 09:30:00,219.95,221.54,217.39,217.52,43307.0,216.8175,218.3848,214.2939,214.4221,43307.0
2024-10-18 10:00:00,217.84,218.33,217.07,217.71,9912.0,214.7375,215.2206,213.9785,214.6094,9912.0
2024-10-18 10:30:00,217.87,218.14,217.49,217.59,4002.0,214.7671,215.0333,214.3925,214.4911,4002.0
2024-10-18 11:00:00,217.35,217.75,217.26,217.47,3093.0,214.2545,214.6488,214.1658,214.3728,3093.0
2024-10-18 11:30:00,217.62,218.0,217.45,217.69,3243.0,214.5207,214.8953,214.3531,214.5897,3243.0
2024-10-18 12:00:00,217.66,217.92,217.45,217.77,3522.0,214.5601,214.8164,214.3531,214.6685,3522.0
2024-10-18 12:30:00,217.85,218.2,217.81,218.1,3113.0,214.7474,215.0924,214.708,214.9938,3113.0
2024-10-18 13:00:00,218.05,218.38,217.97,218.19,6500.0,214.9445,215.2698,214.8657,215.0825,6500.0
2024-10-18 13:30:00,218.19,218.4,218.01,218.01,1998.0,215.0825,215.2896,214.9051,214.9051,1998.0
2024-10-18 14:00:00,218.07,218.38,217.95,218.37,5532.0,214.9643,215.2698,214.846,215.26,5532.0
2024-10-18 14:30:00,218.37,218.37,217.39,217.39,6542.0,215.26,215.26,214.2939,214.2939,6542.0
2024-10-18 15:00:00,217.45,217.64,217.15,217.31,8721.0,214.3531,214.5404,214.0574,214.2151,8721.0
2024-10-18 15:30:00,217.31,217.76,217.08,217.28,33456.0,214.2151,214.6587,213.9884,214.1855,33456.0
2024-10-21 09:30:00,216.31,216.97,216.3,216.3,12098.0,213.2293,213.8799,213.2195,213.2195,12098.0
2024-10-21 10:00:00,216.63,216.63,215.87,216.19,6898.0,213.5448,213.5448,212.7956,213.111,6898.0
2024-10-21 10:30:00,215.99,216.18,214.8,214.82,12715.0,212.9139,213.1012,211.7408,211.7605,12715.0
2024-10-21 11:00:00,214.97,215.23,214.85,215.06,8894.0,211.9084,212.1647,211.7901,211.9971,8894.0
2024-10-21 11:30:00,215.06,215.48,214.56,215.12,4683.0,211.9971,212.4111,211.5042,212.0563,4683.0
2024-10-21 12:00:00,215.05,215.09,214.56,214.77,5601.0,211.9873,212.0267,211.5042,211.7113,5601.0
2024-10-21 12:30:00,214.81,215.0,214.69,215.0,4450.0,211.7507,211.938,211.6324,211.938,4450.0
2024-10-21 13:00:00,214.89,215.59,214.88,215.44,7733.0,211.8295,212.5196,211.8197,212.3717,7733.0
2024-10-21 13:30:00,215.39,215.59,215.26,215.59,5856.0,212.3224,212.5196,212.1943,212.5196,5856.0
2024-10-21 14:00:00,215.54,215.55,215.12,215.23,15882.0,212.4703,212.4801,212.0563,212.1647,15882.0
2024-10-21 14:30:00,215.29,215.45,215.06,215.08,27076.0,212.2238,212.3816,211.9971,212.0168,27076.0
2024-10-21 15:00:00,215.06,215.55,214.97,215.42,9535.0,211.9971,212.4801,211.9084,212.352,9535.0
2024-10-21 15:30:00,215.36,215.78,214.92,215.51,58386.0,212.2928,212.7069,211.8591,212.4407,58386.0
2024-10-22 09:30:00,214.97,215.4,212.41,212.72,14222.0,211.9084,212.3323,209.3849,209.6904,14222.0
2024-10-22 10:00:00,212.47,212.47,211.37,211.63,23003.0,209.444,209.444,208.3597,208.616,23003.0
2024-10-22 10:30:00,211.67,212.07,211.4,211.87,6174.0,208.6554,209.0497,208.3892,208.8526,6174.0
2024-10-22 11:00:00,211.86,212.05,211.41,211.68,15238.0,208.8427,209.03,208.3991,208.6653,15238.0
2024-10-22 11:30:00,211.8,212.11,211.66,211.8,6077.0,208.7836,209.0891,208.6455,208.7836,6077.0
2024-10-22 12:00:00,211.67,211.92,211.37,211.87,4484.0,208.6554,208.9018,208.3597,208.8526,4484.0
2024-10-22 12:30:00,211.82,212.52,211.57,212.52,11359.0,208.8033,209.4933,208.5568,209.4933,11359.0
2024-10-22 13:00:00,212.42,213.23,212.42,212.59,25796.0,209.3947,210.1932,209.3947,209.5623,25796.0
2024-10-22 13:30:00,212.57,213.13,212.09,212.75,17883.0,209.5426,210.0946,209.0694,209.72,17883.0
2024-10-22 14:00:00,212.76,213.33,212.68,213.28,9347.0,209.7299,210.2918,209.651,210.2425,9347.0
2024-10-22 14:30:00,213.09,213.17,212.41,212.45,9855.0,210.0552,210.134,209.3849,209.4243,9855.0
2024-10-22 15:00:00,212.36,212.72,212.32,212.49,12590.0,209.3356,209.6904,209.2961,209.4637,12590.0
2024-10-22 15:30:00,212.5,213.02,212.06,212.4,72819.0,209.4736,209.9862,209.0398,209.375,72819.0
2024-10-23 09:30:00,216.33,220.03,211.37,211.8,63819.0,213.249,216.8963,208.3597,208.7836,63819.0
2024-10-23 10:00:00,211.37,214.61,210.75,212.75,48936.0,208.3597,211.5535,207.7485,209.72,48936.0
2024-10-23 10:30:00,212.77,213.93,211.97,212.95,27891.0,209.7397,210.8832,208.9511,209.9172,27891.0
2024-10-23 11:00:00,212.95,214.41,208.5,209.3,48741.0,209.9172,211.3564,205.5305,206.3192,48741.0
2024-10-23 11:30:00,209.29,211.21,203.24,207.21,94569.0,206.3093,208.202,200.3455,204.2589,94569.0
2024-10-23 12:00:00,207.54,211.16,207.54,208.73,15446.0,204.5842,208.1527,204.5842,205.7573,15446.0
2024-10-23 12:30:00,208.73,208.96,207.38,208.65,15646.0,205.7573,205.984,204.4265,205.6784,15646.0
2024-10-23 13:00:00,208.66,208.85,208.06,208.18,17730.0,205.6883,205.8756,205.0968,205.2151,17730.0
2024-10-23 13:30:00,208.18,208.35,207.5,207.84,21816.0,205.2151,205.3827,204.5448,204.8799,21816.0
2024-10-23 14:00:00,207.84,207.99,207.22,207.4,11315.0,204.8799,205.0278,204.2688,204.4462,11315.0
2024-10-23 14:30:00,207.37,207.67,207.0,207.41,20982.0,204.4166,204.7124,204.0519,204.4561,20982.0
2024-10-23 15:00:00,207.41,208.6,207.08,207.84,17059.0,204.4561,205.6291,204.1308,204.8799,17059.0
2024-10-23 15:30:00,207.92,208.41,207.34,207.63,103761.0,204.9588,205.4418,204.3871,204.6729,103761.0
2024-10-24 09:30:00,203.09,206.32,202.71,206.31,32816.0,200.1976,203.3816,199.823,203.3717,32816.0
2024-10-24 10:00:00,205.84,206.14,204.36,205.72,12885.0,202.9084,203.2042,201.4495,202.7901,12885.0
2024-10-24 10:30:00,205.69,205.97,204.59,205.2,19609.0,202.7606,203.0366,201.6762,202.2775,19609.0
2024-10-24 11:00:00,205.25,205.51,204.17,204.28,18760.0,202.3268,202.5831,201.2622,201.3707,18760.0
2024-10-24 11:30:00,204.42,204.64,204.2,204.49,7274.0,201.5087,201.7255,201.2918,201.5777,7274.0
2024-10-24 12:00:00,204.49,204.49,203.83,204.24,15496.0,201.5777,201.5777,200.9271,201.3312,15496.0
2024-10-24 12:30:00,204.29,204.7,204.12,204.7,9926.0,201.3805,201.7847,201.2129,201.7847,9926.0
2024-10-24 13:00:00,204.72,204.85,204.21,204.33,8632.0,201.8044,201.9325,201.3016,201.4199,8632.0
2024-10-24 13:30:00,204.33,204.76,204.08,204.23,10602.0,201.4199,201.8438,201.1735,201.3214,10602.0
2024-10-24 14:00:00,204.19,204.52,204.03,204.21,23078.0,201.2819,201.6072,201.1242,201.3016,23078.0
2024-10-24 14:30:00,204.21,204.64,204.11,204.56,34105.0,201.3016,201.7255,201.2031,201.6467,34105.0
2024-10-24 15:00:00,204.46,205.19,204.13,204.49,48842.0,201.5481,202.2677,201.2228,201.5777,48842.0
2024-10-24 15:30:00,204.5,205.61,204.41,204.95,158916.0,201.5875,202.6817,201.4988,202.0311,158916.0
2024-10-25 09:30:00,206.14,206.3,203.95,204.46,49750.0,203.2042,203.3619,201.0454,201.5481,49750.0
2024-10-25 10:00:00,204.51,206.13,204.15,205.78,35519.0,201.5974,203.1943,201.2425,202.8493,35519.0
2024-10-25 10:30:00,205.79,206.6,205.66,206.43,26197.0,202.8591,203.6576,202.731,203.49,26197.0
2024-10-25 11:00:00,206.42,206.46,205.24,205.28,23724.0,203.4802,203.5196,202.317,202.3564,23724.0
2024-10-25 11:30:00,205.26,205.39,204.56,204.91,6697.0,202.3367,202.4648,201.6467,201.9917,6697.0
2024-10-25 12:00:00,204.81,204.81,204.3,204.4,8095.0,201.8931,201.8931,201.3904,201.4889,8095.0
2024-10-25 12:30:00,204.49,204.5,204.09,204.09,3219.0,201.5777,201.5875,201.1834,201.1834,3219.0
2024-10-25 13:00:00,204.11,204.39,203.74,204.24,13121.0,201.2031,201.4791,200.8383,201.3312,13121.0
2024-10-25 13:30:00,204.37,204.95,204.16,204.67,12131.0,201.4594,202.0311,201.2524,201.7551,12131.0
2024-10-25 14:00:00,204.83,206.16,204.71,206.15,20611.0,201.9128,203.2239,201.7945,203.214,20611.0
2024-10-25 14:30:00,206.15,206.57,205.92,206.57,7830.0,203.214,203.628,202.9873,203.628,7830.0
2024-10-25 15:00:00,206.5,206.54,205.87,206.18,17414.0,203.559,203.5985,202.938,203.2436,17414.0
2024-10-25 15:30:00,206.23,207.38,206.14,207.14,132089.0,203.2929,204.4265,203.2042,204.1899,132089.0
2024-10-28 09:30:00,208.65,209.28,207.57,207.58,24361.0,205.6784,206.2994,204.6138,204.6237,24361.0
2024-10-28 10:00:00,207.56,208.22,206.82,208.05,13943.0,204.6039,205.2545,203.8745,205.087,13943.0
2024-10-28 10:30:00,208.03,208.61,207.46,208.37,16590.0,205.0672,205.639,204.5054,205.4024,16590.0
2024-10-28 11:00:00,208.37,208.52,208.17,208.25,5029.0,205.4024,205.5503,205.2052,205.2841,5029.0
2024-10-28 11:30:00,208.39,208.53,208.03,208.03,12524.0,205.4221,205.5601,205.0672,205.0672,12524.0
2024-10-28 12:00:00,208.13,208.34,207.72,208.19,11186.0,205.1658,205.3728,204.7617,205.225,11186.0
2024-10-28 12:30:00,208.1,208.16,207.26,207.45,5917.0,205.1362,205.1954,204.3082,204.4955,5917.0
2024-10-28 13:00:00,207.49,207.82,207.28,207.79,6764.0,204.5349,204.8602,204.3279,204.8307,6764.0
2024-10-28 13:30:00,207.76,208.07,207.76,207.92,10902.0,204.8011,205.1067,204.8011,204.9588,10902.0
2024-10-28 14:00:00,207.92,207.92,207.49,207.55,9220.0,204.9588,204.9588,204.5349,204.5941,9220.0
2024-10-28 14:30:00,207.67,207.67,206.74,207.37,13785.0,204.7124,204.7124,203.7956,204.4166,13785.0
2024-10-28 15:00:00,207.19,207.61,207.08,207.49,10960.0,204.2392,204.6532,204.1308,204.5349,10960.0
2024-10-28 15:30:00,207.5,207.85,207.09,207.16,77173.0,204.5448,204.8898,204.1406,204.2096,77173.0
2024-10-29 09:30:00,206.0,207.47,205.75,206.93,9292.0,203.0662,204.5152,202.8197,203.9829,9292.0
2024-10-29 10:00:00,206.75,207.65,206.3,207.36,11277.0,203.8055,204.6927,203.3619,204.4068,11277.0
2024-10-29 10:30:00,207.33,207.79,207.29,207.56,6047.0,204.3772,204.8307,204.3378,204.6039,6047.0
2024-10-29 11:00:00,207.51,207.61,206.46,206.56,18383.0,204.5546,204.6532,203.5196,203.6182,18383.0
2024-10-29 11:30:00,206.61,207.24,206.6,206.89,9205.0,203.6675,204.2885,203.6576,203.9435,9205.0
2024-10-29 12:00:00,206.95,206.99,206.39,206.61,33836.0,204.0026,204.0421,203.4506,203.6675,33836.0
2024-10-29 12:30:00,206.59,206.85,206.46,206.84,9724.0,203.6478,203.904,203.5196,203.8942,9724.0
2024-10-29 13:00:00,206.83,206.93,206.49,206.58,14292.0,203.8843,203.9829,203.5492,203.6379,14292.0
2024-10-29 13:30:00,206.5,207.06,206.18,207.05,5704.0,203.559,204.1111,203.2436,204.1012,5704.0
2024-10-29 14:00:00,207.05,207.54,206.96,207.39,8756.0,204.1012,204.5842,204.0125,204.4364,8756.0
2024-10-29 14:30:00,207.43,207.71,206.92,207.06,13995.0,204.4758,204.7518,203.9731,204.1111,13995.0
2024-10-29 15:00:00,207.06,207.06,206.44,206.53,11285.0,204.1111,204.1111,203.4999,203.5886,11285.0
2024-10-29 15:30:00,206.52,206.71,205.96,206.17,67113.0,203.5787,203.766,203.0267,203.2337,67113.0
2024-10-30 09:30:00,205.93,209.07,205.14,209.07,13242.0,202.9972,206.0924,202.2184,206.0924,13242.0
2024-10-30 10:00:00,209.19,209.19,208.59,208.66,9408.0,206.2107,206.2107,205.6193,205.6883,9408.0
2024-10-30 10:30:00,208.55,208.55,207.62,207.62,13338.0,205.5798,205.5798,204.6631,204.6631,13338.0
2024-10-30 11:00:00,207.77,207.77,207.06,207.4,20623.0,204.8109,204.8109,204.1111,204.4462,20623.0
2024-10-30 11:30:00,207.39,208.22,207.39,207.9,9827.0,204.4364,205.2545,204.4364,204.9391,9827.0
2024-10-30 12:00:00,207.88,207.88,207.47,207.47,4967.0,204.9194,204.9194,204.5152,204.5152,4967.0
2024-10-30 12:30:00,207.49,207.52,207.27,207.31,5326.0,204.5349,204.5645,204.3181,204.3575,5326.0
2024-10-30 13:00:00,207.27,207.57,207.19,207.35,7701.0,204.3181,204.6138,204.2392,204.3969,7701.0
2024-10-30 13:30:00,207.49,207.71,206.96,207.55,5003.0,204.5349,204.7518,204.0125,204.5941,5003.0
2024-10-30 14:00:00,207.55,208.42,207.41,208.36,20631.0,204.5941,205.4517,204.4561,205.3925,20631.0
2024-10-30 14:30:00,208.36,208.36,207.91,208.13,15245.0,205.3925,205.3925,204.949,205.1658,15245.0
2024-10-30 15:00:00,208.05,208.05,207.56,207.89,14574.0,205.087,205.087,204.6039,204.9292,14574.0
2024-10-30 15:30:00,207.84,207.91,207.53,207.82,46986.0,204.8799,204.949,204.5744,204.8602,46986.0
2024-10-31 09:30:00,207.8,209.65,207.66,208.56,13100.0,204.8405,206.6642,204.7025,205.5897,13100.0
2024-10-31 10:00:00,208.68,208.68,207.75,207.79,14979.0,205.708,205.708,204.7912,204.8307,14979.0
2024-10-31 10:30:00,207.97,208.37,207.87,208.13,4888.0,205.0081,205.4024,204.9095,205.1658,4888.0
2024-10-31 11:00:00,208.02,208.59,207.75,208.28,13500.0,205.0574,205.6193,204.7912,205.3137,13500.0
2024-10-31 11:30:00,208.31,208.89,208.31,208.79,13630.0,205.3433,205.915,205.3433,205.8164,13630.0
2024-10-31 12:00:00,208.62,209.43,208.62,209.34,8423.0,205.6488,206.4473,205.6488,206.3586,8423.0
2024-10-31 12:30:00,209.27,209.42,208.87,209.14,4892.0,206.2896,206.4374,205.8953,206.1614,4892.0
2024-10-31 13:00:00,209.35,209.35,208.31,208.53,11075.0,206.3684,206.3684,205.3433,205.5601,11075.0
2024-10-31 13:30:00,208.53,208.63,208.25,208.55,7476.0,205.5601,205.6587,205.2841,205.5798,7476.0
2024-10-31 14:00:00,208.46,208.99,208.35,208.95,9392.0,205.4911,206.0136,205.3827,205.9741,9392.0
2024-10-31 14:30:00,209.01,209.25,208.77,209.23,14452.0,206.0333,206.2699,205.7967,206.2502,14452.0
2024-10-31 15:00:00,209.19,209.39,208.8,208.84,18481.0,206.2107,206.4079,205.8263,205.8657,18481.0
2024-10-31 15:30:00,208.8,208.85,207.03,207.05,64979.0,205.8263,205.8756,204.0815,204.1012,64979.0
2024-11-01 09:30:00,206.56,208.31,206.56,207.59,12022.0,203.6182,205.3433,203.6182,204.6335,12022.0
2024-11-01 10:00:00,207.75,208.18,207.43,208.12,8142.0,204.7912,205.2151,204.4758,205.156,8142.0
2024-11-01 10:30:00,208.22,208.22,207.48,207.8,6116.0,205.2545,205.2545,204.5251,204.8405,6116.0
2024-11-01 11:00:00,207.61,207.65,207.08,207.2,3403.0,204.6532,204.6927,204.1308,204.2491,3403.0
2024-11-01 11:30:00,207.17,207.17,206.5,206.5,5151.0,204.2195,204.2195,203.559,203.559,5151.0
2024-11-01 12:00:00,206.46,207.14,206.28,206.55,7945.0,203.5196,204.1899,203.3422,203.6083,7945.0
2024-11-01 12:30:00,206.65,207.34,206.37,207.09,17866.0,203.7069,204.3871,203.4309,204.1406,17866.0
2024-11-01 13:00:00,207.06,207.3,206.65,206.95,8711.0,204.1111,204.3476,203.7069,204.0026,8711.0
2024-11-01 13:30:00,206.97,207.2,206.62,206.84,3855.0,204.0223,204.2491,203.6773,203.8942,3855.0
2024-11-01 14:00:00,206.94,207.2,206.62,207.2,5464.0,203.9928,204.2491,203.6773,204.2491,5464.0
2024-11-01 14:30:00,207.2,207.34,206.89,207.0,8265.0,204.2491,204.3871,203.9435,204.0519,8265.0
2024-11-01 15:00:00,206.92,207.08,206.66,206.66,23311.0,203.9731,204.1308,203.7168,203.7168,23311.0
2024-11-01 15:30:00,206.51,206.76,206.04,206.17,44991.0,203.5689,203.8153,203.1056,203.2337,44991.0
2024-11-04 09:30:00,206.49,208.74,206.11,207.99,14335.0,203.5492,205.7671,203.1746,205.0278,14335.0
2024-11-04 10:00:00,207.91,208.37,207.2,207.36,13293.0,204.949,205.4024,204.2491,204.4068,13293.0
2024-11-04 10:30:00,207.32,207.33,206.65,206.82,8873.0,204.3674,204.3772,203.7069,203.8745,8873.0
2024-11-04 11:00:00,206.8,206.97,206.19,206.27,7660.0,203.8548,204.0223,203.2534,203.3323,7660.0
2024-11-04 11:30:00,206.0,206.0,205.0,205.09,4593.0,203.0662,203.0662,202.0804,202.1691,4593.0
2024-11-04 12:00:00,204.96,206.0,204.64,205.99,3757.0,202.041,203.0662,201.7255,203.0563,3757.0
2024-11-04 12:30:00,205.94,206.1,205.81,205.81,2618.0,203.007,203.1647,202.8789,202.8789,2618.0
2024-11-04 13:00:00,205.8,205.96,205.53,205.74,4395.0,202.869,203.0267,202.6028,202.8099,4395.0
2024-11-04 13:30:00,205.67,206.09,205.37,205.95,10263.0,202.7409,203.1549,202.4451,203.0169,10263.0
2024-11-04 14:00:00,205.81,205.81,205.43,205.43,4656.0,202.8789,202.8789,202.5043,202.5043,4656.0
2024-11-04 14:30:00,205.57,205.72,205.35,205.37,3464.0,202.6423,202.7901,202.4254,202.4451,3464.0
2024-11-04 15:00:00,205.25,205.45,205.2,205.23,6279.0,202.3268,202.524,202.2775,202.3071,6279.0
2024-11-04 15:30:00,205.17,205.68,204.79,205.5,37229.0,202.248,202.7507,201.8734,202.5733,37229.0
2024-11-05 09:30:00,205.47,206.71,204.43,206.61,7399.0,202.5437,203.766,201.5185,203.6675,7399.0
2024-11-05 10:00:00,206.61,207.11,206.39,206.85,9741.0,203.6675,204.1603,203.4506,203.904,9741.0
2024-11-05 10:30:00,206.91,207.1,206.22,206.4,8788.0,203.9632,204.1505,203.283,203.4605,8788.0
2024-11-05 11:00:00,206.41,206.41,205.49,205.5,7054.0,203.4703,203.4703,202.5634,202.5733,7054.0
2024-11-05 11:30:00,205.64,206.14,205.64,206.14,3844.0,202.7113,203.2042,202.7113,203.2042,3844.0
2024-11-05 12:00:00,205.99,206.25,205.99,206.2,5289.0,203.0563,203.3126,203.0563,203.2633,5289.0
2024-11-05 12:30:00,206.29,206.5,206.17,206.27,3999.0,203.352,203.559,203.2337,203.3323,3999.0
2024-11-05 13:00:00,206.46,206.6,205.99,206.17,5141.0,203.5196,203.6576,203.0563,203.2337,5141.0
2024-11-05 13:30:00,205.98,206.46,205.96,206.25,6909.0,203.0464,203.5196,203.0267,203.3126,6909.0
2024-11-05 14:00:00,206.25,206.58,206.17,206.28,4266.0,203.3126,203.6379,203.2337,203.3422,4266.0
2024-11-05 14:30:00,206.28,206.3,205.66,206.01,4386.0,203.3422,203.3619,202.731,203.076,4386.0
2024-11-05 15:00:00,206.01,206.1,205.69,205.81,11187.0,203.076,203.1647,202.7606,202.8789,11187.0
2024-11-05 15:30:00,205.81,206.85,205.76,206.78,46302.0,202.8789,203.904,202.8296,203.835,46302.0
2024-11-06 09:30:00,209.83,209.83,205.88,206.54,34927.0,206.8416,206.8416,202.9479,203.5985,34927.0
2024-11-06 10:00:00,206.99,207.77,206.15,207.01,34393.0,204.0421,204.8109,203.214,204.0618,34393.0
2024-11-06 10:30:00,206.24,206.51,204.72,205.13,44403.0,203.3027,203.5689,201.8044,202.2085,44403.0
2024-11-06 11:00:00,204.91,205.17,204.55,204.8,16565.0,201.9917,202.248,201.6368,201.8832,16565.0
2024-11-06 11:30:00,204.77,204.93,203.88,204.3,17865.0,201.8537,202.0114,200.9763,201.3904,17865.0
2024-11-06 12:00:00,204.35,204.4,203.42,204.22,26226.0,201.4397,201.4889,200.5229,201.3115,26226.0
2024-11-06 12:30:00,204.06,205.32,204.03,204.74,35333.0,201.1538,202.3958,201.1242,201.8241,35333.0
2024-11-06 13:00:00,204.69,205.45,204.66,205.23,26468.0,201.7748,202.524,201.7452,202.3071,26468.0
2024-11-06 13:30:00,205.34,206.01,205.25,205.89,13937.0,202.4156,203.076,202.3268,202.9577,13937.0
2024-11-06 14:00:00,206.07,206.21,205.64,205.64,21623.0,203.1352,203.2732,202.7113,202.7113,21623.0
2024-11-06 14:30:00,205.61,205.79,204.82,204.97,46154.0,202.6817,202.8591,201.903,202.0508,46154.0
2024-11-06 15:00:00,205.17,205.35,204.73,204.73,36714.0,202.248,202.4254,201.8142,201.8142,36714.0
2024-11-06 15:30:00,204.79,205.0,203.42,204.13,215473.0,201.8734,202.0804,200.5229,201.2228,215473.0
2024-11-07 09:30:00,205.75,208.16,205.19,206.93,10073.0,202.8197,205.1954,202.2677,203.9829,10073.0
2024-11-07 10:00:00,206.87,207.51,206.7,207.01,6428.0,203.9238,204.5546,203.7562,204.0618,6428.0
2024-11-07 10:30:00,206.8,207.26,206.76,206.76,10230.0,203.8548,204.3082,203.8153,203.8153,10230.0
2024-11-07 11:00:00,206.93,206.93,206.0,206.12,13595.0,203.9829,203.9829,203.0662,203.1844,13595.0
2024-11-07 11:30:00,206.15,206.17,205.67,205.97,3916.0,203.214,203.2337,202.7409,203.0366,3916.0
2024-11-07 12:00:00,206.02,206.69,206.02,206.38,8916.0,203.0859,203.7463,203.0859,203.4407,8916.0
2024-11-07 12:30:00,206.46,206.5,206.06,206.36,7280.0,203.5196,203.559,203.1253,203.421,7280.0
2024-11-07 13:00:00,206.33,206.33,205.52,206.0,12247.0,203.3915,203.3915,202.593,203.0662,12247.0
2024-11-07 13:30:00,205.9,205.91,205.54,205.63,12688.0,202.9676,202.9774,202.6127,202.7014,12688.0
2024-11-07 14:00:00,205.69,206.23,205.33,206.06,10556.0,202.7606,203.2929,202.4057,203.1253,10556.0
2024-11-07 14:30:00,206.23,206.61,205.73,205.95,7063.0,203.2929,203.6675,202.8,203.0169,7063.0
2024-11-07 15:00:00,205.87,206.23,205.84,206.0,8385.0,202.938,203.2929,202.9084,203.0662,8385.0
2024-11-07 15:30:00,206.11,206.17,205.31,205.47,64317.0,203.1746,203.2337,202.386,202.5437,64317.0
2024-11-08 09:30:00,205.45,206.83,204.9,206.25,9161.0,202.524,203.8843,201.9818,203.3126,9161.0
2024-11-08 10:00:00,206.19,206.74,205.29,206.33,11747.0,203.2534,203.7956,202.3663,203.3915,11747.0
2024-11-08 10:30:00,206.06,206.54,206.03,206.48,3325.0,203.1253,203.5985,203.0957,203.5393,3325.0
2024-11-08 11:00:00,206.3,206.5,206.02,206.03,7402.0,203.3619,203.559,203.0859,203.0957,7402.0
2024-11-08 11:30:00,206.03,206.14,205.7,206.03,5999.0,203.0957,203.2042,202.7704,203.0957,5999.0
2024-11-08 12:00:00,205.9,206.07,205.77,205.89,7747.0,202.9676,203.1352,202.8394,202.9577,7747.0
2024-11-08 12:30:00,205.87,205.91,205.71,205.86,2763.0,202.938,202.9774,202.7803,202.9281,2763.0
2024-11-08 13:00:00,205.94,206.03,205.43,205.59,4119.0,203.007,203.0957,202.5043,202.662,4119.0
2024-11-08 13:30:00,205.75,206.3,205.65,206.3,2957.0,202.8197,203.3619,202.7211,203.3619,2957.0
2024-11-08 14:00:00,206.19,206.2,205.93,205.96,5276.0,203.2534,203.2633,202.9972,203.0267,5276.0
2024-11-08 14:30:00,205.93,206.1,205.81,206.1,5283.0,202.9972,203.1647,202.8789,203.1647,5283.0
2024-11-08 15:00:00,205.93,205.93,205.37,205.5,7546.0,202.9972,202.9972,202.4451,202.5733,7546.0
2024-11-08 15:30:00,205.51,205.52,204.93,205.15,47068.0,202.5831,202.593,202.0114,202.2283,47068.0
2024-11-11 09:30:00,205.65,206.26,205.32,206.05,12079.0,202.7211,203.3225,202.3958,203.1154,12079.0
2024-11-11 10:00:00,206.05,206.1,204.64,204.67,12616.0,203.1154,203.1647,201.7255,201.7551,12616.0
2024-11-11 10:30:00,204.59,205.3,204.5,205.26,22489.0,201.6762,202.3761,201.5875,202.3367,22489.0
2024-11-11 11:00:00,205.29,205.29,204.59,204.68,6120.0,202.3663,202.3663,201.6762,201.765,6120.0
2024-11-11 11:30:00,204.68,205.81,204.6,205.71,12478.0,201.765,202.8789,201.6861,202.7803,12478.0
2024-11-11 12:00:00,205.63,205.64,204.44,204.55,5514.0,202.7014,202.7113,201.5284,201.6368,5514.0
2024-11-11 12:30:00,204.43,204.44,204.3,204.34,5258.0,201.5185,201.5284,201.3904,201.4298,5258.0
2024-11-11 13:00:00,204.3,204.48,204.08,204.24,6396.0,201.3904,201.5678,201.1735,201.3312,6396.0
2024-11-11 13:30:00,204.11,204.24,204.0,204.01,6645.0,201.2031,201.3312,201.0946,201.1045,6645.0
2024-11-11 14:00:00,203.96,204.27,203.96,204.06,3743.0,201.0552,201.3608,201.0552,201.1538,3743.0
2024-11-11 14:30:00,204.01,204.11,203.75,203.88,7643.0,201.1045,201.2031,200.8482,200.9763,7643.0
2024-11-11 15:00:00,203.96,204.05,203.74,203.89,13228.0,201.0552,201.1439,200.8383,200.9862,13228.0
2024-11-11 15:30:00,203.79,204.78,203.72,204.67,37720.0,200.8876,201.8635,200.8186,201.7551,37720.0
2024-11-12 09:30:00,204.45,205.76,204.45,205.53,18906.0,201.5382,202.8296,201.5382,202.6028,18906.0
2024-11-12 10:00:00,205.53,205.53,204.28,204.43,18953.0,202.6028,202.6028,201.3707,201.5185,18953.0
2024-11-12 10:30:00,204.27,204.47,203.88,204.19,8809.0,201.3608,201.5579,200.9763,201.2819,8809.0
2024-11-12 11:00:00,204.24,204.56,204.03,204.13,7082.0,201.3312,201.6467,201.1242,201.2228,7082.0
2024-11-12 11:30:00,204.13,204.19,203.54,203.54,6235.0,201.2228,201.2819,200.6412,200.6412,6235.0
2024-11-12 12:00:00,203.54,203.96,203.09,203.24,8608.0,200.6412,201.0552,200.1976,200.3455,8608.0
2024-11-12 12:30:00,203.1,203.26,202.53,203.03,14535.0,200.2075,200.3652,199.6456,200.1385,14535.0
2024-11-12 13:00:00,202.89,203.5,202.87,203.4,6163.0,200.0004,200.6018,199.9807,200.5032,6163.0
2024-11-12 13:30:00,203.51,203.95,203.42,203.75,10636.0,200.6116,201.0454,200.5229,200.8482,10636.0
2024-11-12 14:00:00,203.81,203.94,203.49,203.63,8316.0,200.9073,201.0355,200.5919,200.7299,8316.0
2024-11-12 14:30:00,203.73,203.86,203.56,203.86,8102.0,200.8285,200.9566,200.6609,200.9566,8102.0
2024-11-12 15:00:00,203.75,203.98,203.46,203.63,10844.0,200.8482,201.0749,200.5623,200.7299,10844.0
2024-11-12 15:30:00,203.54,203.55,202.45,202.54,58132.0,200.6412,200.651,199.5667,199.6554,58132.0
2024-11-13 09:30:00,202.54,203.59,202.49,203.4,13083.0,199.6554,200.6905,199.6061,200.5032,13083.0
2024-11-13 10:00:00,203.48,203.81,202.83,203.08,9488.0,200.582,200.9073,199.9413,200.1877,9488.0
2024-11-13 10:30:00,203.03,203.86,202.93,203.86,5231.0,200.1385,200.9566,200.0399,200.9566,5231.0
2024-11-13 11:00:00,203.96,204.01,203.33,203.4,9018.0,201.0552,201.1045,200.4342,200.5032,9018.0
2024-11-13 11:30:00,203.39,203.39,202.92,203.24,18964.0,200.4933,200.4933,200.03,200.3455,18964.0
2024-11-13 12:00:00,203.3,203.45,202.99,203.06,23267.0,200.4046,200.5525,200.099,200.168,23267.0
2024-11-13 12:30:00,203.12,203.18,203.02,203.15,6371.0,200.2272,200.2863,200.1286,200.2567,6371.0
2024-11-13 13:00:00,203.2,203.22,202.76,202.93,11163.0,200.306,200.3257,199.8723,200.0399,11163.0
2024-11-13 13:30:00,203.03,203.27,202.79,202.81,11937.0,200.1385,200.375,199.9019,199.9216,11937.0
2024-11-13 14:00:00,202.89,203.38,202.89,203.25,9970.0,200.0004,200.4835,200.0004,200.3553,9970.0
2024-11-13 14:30:00,203.16,203.17,202.31,202.31,16323.0,200.2666,200.2765,199.4287,199.4287,16323.0
2024-11-13 15:00:00,202.4,203.23,202.3,203.18,19546.0,199.5174,200.3356,199.4188,200.2863,19546.0
2024-11-13 15:30:00,203.07,203.56,202.72,203.0,49089.0,200.1779,200.6609,199.8329,200.1089,49089.0
2024-11-14 09:30:00,202.32,202.96,201.94,202.19,9501.0,199.4386,200.0694,199.064,199.3104,9501.0
2024-11-14 10:00:00,202.24,202.26,200.79,200.83,13544.0,199.3597,199.3794,197.9304,197.9698,13544.0
2024-11-14 10:30:00,200.87,201.05,200.25,200.71,14571.0,198.0092,198.1867,197.398,197.8515,14571.0
2024-11-14 11:00:00,200.75,200.9,200.08,200.86,8570.0,197.8909,198.0388,197.2305,197.9994,8570.0
2024-11-14 11:30:00,200.78,200.78,199.84,200.02,16889.0,197.9205,197.9205,196.9939,197.1713,16889.0
2024-11-14 12:00:00,200.03,200.05,199.5,199.85,12712.0,197.1812,197.2009,196.6587,197.0037,12712.0
2024-11-14 12:30:00,199.75,199.86,199.41,199.44,17967.0,196.9052,197.0136,196.57,196.5996,17967.0
2024-11-14 13:00:00,199.58,199.69,198.77,198.89,15067.0,196.7376,196.846,195.9391,196.0574,15067.0
2024-11-14 13:30:00,199.0,199.4,199.0,199.09,15046.0,196.1658,196.5602,196.1658,196.2546,15046.0
2024-11-14 14:00:00,199.06,200.34,199.05,200.1,15680.0,196.225,197.4868,196.2151,197.2502,15680.0
2024-11-14 14:30:00,200.04,200.52,200.02,200.37,5249.0,197.191,197.6642,197.1713,197.5163,5249.0
2024-11-14 15:00:00,200.24,200.26,199.19,200.0,17987.0,197.3882,197.4079,196.3531,197.1516,17987.0
2024-11-14 15:30:00,199.92,200.13,199.65,199.94,45008.0,197.0727,197.2798,196.8066,197.0925,45008.0
2024-11-15 09:30:00,198.65,200.16,198.13,199.1,30142.0,195.8208,197.3093,195.3082,196.2644,30142.0
2024-11-15 10:00:00,199.15,199.15,198.37,198.94,7692.0,196.3137,196.3137,195.5448,196.1067,7692.0
2024-11-15 10:30:00,198.94,198.94,197.77,198.12,10854.0,196.1067,196.1067,194.9534,195.2984,10854.0
2024-11-15 11:00:00,198.02,198.02,197.24,197.81,19742.0,195.1998,195.1998,194.4309,194.9928,19742.0
2024-11-15 11:30:00,197.74,198.21,197.3,197.99,8816.0,194.9238,195.3871,194.4901,195.1702,8816.0
2024-11-15 12:00:00,197.99,198.15,197.56,197.6,14834.0,195.1702,195.328,194.7464,194.7858,14834.0
2024-11-15 12:30:00,197.62,198.05,197.5,197.87,9944.0,194.8055,195.2294,194.6872,195.0519,9944.0
2024-11-15 13:00:00,197.8,198.39,197.66,198.26,6580.0,194.9829,195.5645,194.8449,195.4364,6580.0
2024-11-15 13:30:00,198.13,198.27,198.02,198.11,4103.0,195.3082,195.4462,195.1998,195.2885,4103.0
2024-11-15 14:00:00,198.17,198.45,197.63,197.81,6577.0,195.3477,195.6237,194.8154,194.9928,6577.0
2024-11-15 14:30:00,197.81,198.22,197.66,197.81,6759.0,194.9928,195.397,194.8449,194.9928,6759.0
2024-11-15 15:00:00,197.74,198.1,197.61,197.84,9860.0,194.9238,195.2787,194.7956,195.0224,9860.0
2024-11-15 15:30:00,197.87,198.19,197.61,197.76,30221.0,195.0519,195.3674,194.7956,194.9435,30221.0
2024-11-18 09:30:00,197.5,198.72,197.0,198.09,14506.0,194.6872,195.8898,194.1943,195.2688,14506.0
2024-11-18 10:00:00,198.09,198.65,197.84,197.84,22740.0,195.2688,195.8208,195.0224,195.0224,22740.0
2024-11-18 10:30:00,197.77,198.42,197.76,198.0,13840.0,194.9534,195.5941,194.9435,195.1801,13840.0
2024-11-18 11:00:00,198.02,198.13,197.8,197.89,7465.0,195.1998,195.3082,194.9829,195.0717,7465.0
2024-11-18 11:30:00,197.98,198.37,197.74,197.75,9383.0,195.1604,195.5448,194.9238,194.9337,9383.0
2024-11-18 12:00:00,197.75,198.03,197.53,197.75,13858.0,194.9337,195.2097,194.7168,194.9337,13858.0
2024-11-18 12:30:00,197.81,199.01,197.62,198.81,29770.0,194.9928,196.1757,194.8055,195.9786,29770.0
2024-11-18 13:00:00,198.76,198.76,198.19,198.59,18594.0,195.9293,195.9293,195.3674,195.7617,18594.0
2024-11-18 13:30:00,198.59,198.85,198.58,198.83,14448.0,195.7617,196.018,195.7518,195.9983,14448.0
2024-11-18 14:00:00,198.93,198.97,198.48,198.49,5585.0,196.0968,196.1363,195.6533,195.6631,5585.0
2024-11-18 14:30:00,198.49,198.58,198.26,198.35,14109.0,195.6631,195.7518,195.4364,195.5251,14109.0
2024-11-18 15:00:00,198.21,198.22,197.78,197.8,14378.0,195.3871,195.397,194.9632,194.9829,14378.0
2024-11-18 15:30:00,197.81,198.36,197.74,198.32,68500.0,194.9928,195.535,194.9238,195.4955,68500.0
2024-11-19 09:30:00,196.7,198.47,196.09,197.12,29479.0,193.8986,195.6434,193.2973,194.3126,29479.0
2024-11-19 10:00:00,196.7,197.03,195.59,196.72,22741.0,193.8986,194.2239,192.8044,193.9183,22741.0
2024-11-19 10:30:00,196.73,197.75,196.72,197.69,17104.0,193.9282,194.9337,193.9183,194.8745,17104.0
2024-11-19 11:00:00,197.66,198.22,197.19,198.03,39913.0,194.8449,195.397,194.3816,195.2097,39913.0
2024-11-19 11:30:00,198.06,198.67,197.92,198.62,15286.0,195.2392,195.8405,195.1012,195.7913,15286.0
2024-11-19 12:00:00,198.62,198.81,198.46,198.78,11020.0,195.7913,195.9786,195.6335,195.949,11020.0
2024-11-19 12:30:00,198.82,198.88,198.53,198.63,16216.0,195.9884,196.0476,195.7025,195.8011,16216.0
2024-11-19 13:00:00,198.63,198.63,198.22,198.41,11885.0,195.8011,195.8011,195.397,195.5843,11885.0
2024-11-19 13:30:00,198.4,198.92,198.38,198.8,9752.0,195.5744,196.087,195.5547,195.9687,9752.0
2024-11-19 14:00:00,198.81,198.95,198.68,198.68,17742.0,195.9786,196.1166,195.8504,195.8504,17742.0
2024-11-19 14:30:00,198.65,198.68,197.49,197.62,10375.0,195.8208,195.8504,194.6774,194.8055,10375.0
2024-11-19 15:00:00,197.63,197.67,197.13,197.48,9615.0,194.8154,194.8548,194.3225,194.6675,9615.0
2024-11-19 15:30:00,197.42,197.66,196.73,197.09,64610.0,194.6084,194.8449,193.9282,194.2831,64610.0
2024-11-20 09:30:00,197.09,198.6,196.55,197.95,16825.0,194.2831,195.7715,193.7507,195.1308,16825.0
2024-11-20 10:00:00,197.91,198.04,196.52,197.0,17653.0,195.0914,195.2195,193.7212,194.1943,17653.0
2024-11-20 10:30:00,196.91,198.1,196.78,197.07,15645.0,194.1056,195.2787,193.9775,194.2633,15645.0
2024-11-20 11:00:00,197.07,197.07,196.17,196.28,7565.0,194.2633,194.2633,193.3762,193.4846,7565.0
2024-11-20 11:30:00,196.48,196.72,196.07,196.72,5680.0,193.6817,193.9183,193.2776,193.9183,5680.0
2024-11-20 12:00:00,196.8,197.36,196.18,197.02,10239.0,193.9972,194.5492,193.386,194.214,10239.0
2024-11-20 12:30:00,197.15,197.34,196.55,196.66,5237.0,194.3422,194.5295,193.7507,193.8592,5237.0
2024-11-20 13:00:00,196.67,196.67,196.1,196.53,4728.0,193.869,193.869,193.3071,193.731,4728.0
2024-11-20 13:30:00,196.52,196.52,196.02,196.25,14497.0,193.7212,193.7212,193.2283,193.455,14497.0
2024-11-20 14:00:00,196.26,196.79,196.19,196.68,9644.0,193.4649,193.9873,193.3959,193.8789,9644.0
2024-11-20 14:30:00,196.75,197.17,196.75,196.91,12333.0,193.9479,194.3619,193.9479,194.1056,12333.0
2024-11-20 15:00:00,196.77,196.93,196.7,196.78,12513.0,193.9676,194.1253,193.8986,193.9775,12513.0
2024-11-20 15:30:00,196.78,197.77,196.78,197.65,81561.0,193.9775,194.9534,193.9775,194.8351,81561.0
2024-11-21 09:30:00,197.77,198.07,197.49,197.84,13996.0,194.9534,195.2491,194.6774,195.0224,13996.0
2024-11-21 10:00:00,197.81,198.13,197.34,197.48,14884.0,194.9928,195.3082,194.5295,194.6675,14884.0
2024-11-21 10:30:00,197.35,198.2,197.35,197.85,47308.0,194.5393,195.3772,194.5393,195.0322,47308.0
2024-11-21 11:00:00,197.94,198.42,197.86,198.4,42608.0,195.1209,195.5941,195.0421,195.5744,42608.0
2024-11-21 11:30:00,198.42,198.42,197.65,197.66,11229.0,195.5941,195.5941,194.8351,194.8449,11229.0
2024-11-21 12:00:00,197.89,197.94,197.6,197.76,19878.0,195.0717,195.1209,194.7858,194.9435,19878.0
2024-11-21 12:30:00,197.78,198.07,197.67,198.06,20038.0,194.9632,195.2491,194.8548,195.2392,20038.0
2024-11-21 13:00:00,198.04,198.58,198.04,198.48,11478.0,195.2195,195.7518,195.2195,195.6533,11478.0
2024-11-21 13:30:00,198.52,199.0,198.06,198.84,30415.0,195.6927,196.1658,195.2392,196.0081,30415.0
2024-11-21 14:00:00,198.97,199.52,198.87,199.13,11982.0,196.1363,196.6784,196.0377,196.294,11982.0
2024-11-21 14:30:00,199.0,199.03,198.22,198.5,84457.0,196.1658,196.1954,195.397,195.673,84457.0
2024-11-21 15:00:00,198.59,199.07,198.44,198.81,28850.0,195.7617,196.2349,195.6138,195.9786,28850.0
2024-11-21 15:30:00,198.83,199.76,198.73,199.61,128619.0,195.9983,196.915,195.8997,196.7672,128619.0
2024-11-22 09:30:00,200.29,202.14,199.94,202.03,20914.0,197.4375,199.2611,197.0925,199.1527,20914.0
2024-11-22 10:00:00,202.11,202.31,201.23,201.73,18833.0,199.2316,199.4287,198.3641,198.857,18833.0
2024-11-22 10:30:00,201.73,202.15,201.23,201.64,4543.0,198.857,199.271,198.3641,198.7682,4543.0
2024-11-22 11:00:00,201.64,201.76,201.1,201.57,13730.0,198.7682,198.8865,198.2359,198.6992,13730.0
2024-11-22 11:30:00,201.56,201.65,200.97,201.53,18882.0,198.6894,198.7781,198.1078,198.6598,18882.0
2024-11-22 12:00:00,201.5,202.21,201.46,201.9,16815.0,198.6302,199.3301,198.5908,199.0245,16815.0
2024-11-22 12:30:00,201.77,201.91,201.66,201.85,5515.0,198.8964,199.0344,198.788,198.9753,5515.0
2024-11-22 13:00:00,201.76,201.97,201.5,201.83,5597.0,198.8865,199.0935,198.6302,198.9555,5597.0
2024-11-22 13:30:00,201.69,201.83,201.5,201.63,6040.0,198.8175,198.9555,198.6302,198.7584,6040.0
2024-11-22 14:00:00,201.76,201.81,201.39,201.67,14576.0,198.8865,198.9358,198.5218,198.7978,14576.0
2024-11-22 14:30:00,201.74,201.96,201.71,201.74,9948.0,198.8668,199.0837,198.8373,198.8668,9948.0
2024-11-22 15:00:00,201.73,202.13,201.59,201.83,21203.0,198.857,199.2513,198.719,198.9555,21203.0
2024-11-22 15:30:00,202.0,202.9,201.95,202.56,56057.0,199.1231,200.0103,199.0738,199.6751,56057.0
2024-11-25 09:30:00,204.48,207.07,204.15,206.81,27480.0,201.5678,204.1209,201.2425,203.8646,27480.0
2024-11-25 10:00:00,206.71,206.91,205.26,206.61,13857.0,203.766,203.9632,202.3367,203.6675,13857.0
2024-11-25 10:30:00,206.61,206.91,206.18,206.81,20220.0,203.6675,203.9632,203.2436,203.8646,20220.0
2024-11-25 11:00:00,206.82,207.3,206.34,206.34,27607.0,203.8745,204.3476,203.4013,203.4013,27607.0
2024-11-25 11:30:00,206.29,206.3,205.94,206.18,17913.0,203.352,203.3619,203.007,203.2436,17913.0
2024-11-25 12:00:00,206.18,206.57,205.91,206.01,13092.0,203.2436,203.628,202.9774,203.076,13092.0
2024-11-25 12:30:00,206.04,206.33,205.93,206.33,15329.0,203.1056,203.3915,202.9972,203.3915,15329.0
2024-11-25 13:00:00,206.33,206.89,206.33,206.71,10375.0,203.3915,203.9435,203.3915,203.766,10375.0
2024-11-25 13:30:00,206.65,207.01,206.56,206.84,11113.0,203.7069,204.0618,203.6182,203.8942,11113.0
2024-11-25 14:00:00,206.84,207.16,206.57,207.06,14237.0,203.8942,204.2096,203.628,204.1111,14237.0
2024-11-25 14:30:00,206.98,207.29,206.8,206.8,12222.0,204.0322,204.3378,203.8548,203.8548,12222.0
2024-11-25 15:00:00,206.8,207.02,206.66,206.9,15034.0,203.8548,204.0716,203.7168,203.9533,15034.0
2024-11-25 15:30:00,206.9,207.99,206.83,207.91,137147.0,203.9533,205.0278,203.8843,204.949,137147.0
2024-11-26 09:30:00,207.5,207.74,205.77,205.79,13548.0,204.5448,204.7814,202.8394,202.8591,13548.0
2024-11-26 10:00:00,205.76,206.04,205.2,205.45,9404.0,202.8296,203.1056,202.2775,202.524,9404.0
2024-11-26 10:30:00,205.7,206.24,205.21,206.14,9223.0,202.7704,203.3027,202.2874,203.2042,9223.0
2024-11-26 11:00:00,206.24,206.25,205.69,205.76,8408.0,203.3027,203.3126,202.7606,202.8296,8408.0
2024-11-26 11:30:00,205.75,206.22,205.61,206.09,8764.0,202.8197,203.283,202.6817,203.1549,8764.0
2024-11-26 12:00:00,206.07,206.07,205.59,205.98,9433.0,203.1352,203.1352,202.662,203.0464,9433.0
2024-11-26 12:30:00,205.98,206.1,205.55,205.69,12058.0,203.0464,203.1647,202.6226,202.7606,12058.0
2024-11-26 13:00:00,205.77,205.8,205.6,205.63,13607.0,202.8394,202.869,202.6719,202.7014,13607.0
2024-11-26 13:30:00,205.61,205.78,205.57,205.72,12358.0,202.6817,202.8493,202.6423,202.7901,12358.0
2024-11-26 14:00:00,205.78,206.16,205.59,205.81,15052.0,202.8493,203.2239,202.662,202.8789,15052.0
2024-11-26 14:30:00,205.79,205.94,205.43,205.44,14833.0,202.8591,203.007,202.5043,202.5141,14833.0
2024-11-26 15:00:00,205.45,205.52,204.6,204.65,28029.0,202.524,202.593,201.6861,201.7354,28029.0
2024-11-26 15:30:00,204.67,205.0,204.44,204.62,83443.0,201.7551,202.0804,201.5284,201.7058,83443.0
2024-11-27 09:30:00,205.33,207.78,204.71,205.89,12526.0,202.4057,204.8208,201.7945,202.9577,12526.0
2024-11-27 10:00:00,205.78,206.5,205.38,205.61,3920.0,202.8493,203.559,202.455,202.6817,3920.0
2024-11-27 10:30:00,205.4,205.83,205.14,205.55,5177.0,202.4747,202.8986,202.2184,202.6226,5177.0
2024-11-27 11:00:00,205.42,205.8,205.18,205.51,8286.0,202.4944,202.869,202.2578,202.5831,8286.0
2024-11-27 11:30:00,205.35,205.48,205.25,205.26,10680.0,202.4254,202.5536,202.3268,202.3367,10680.0
2024-11-27 12:00:00,205.25,205.48,205.17,205.32,10378.0,202.3268,202.5536,202.248,202.3958,10378.0
2024-11-27 12:30:00,205.3,205.33,205.05,205.26,13911.0,202.3761,202.4057,202.1297,202.3367,13911.0
2024-11-27 13:00:00,205.26,205.39,205.03,205.25,18738.0,202.3367,202.4648,202.11,202.3268,18738.0
2024-11-27 13:30:00,205.19,205.79,204.78,205.78,13892.0,202.2677,202.8591,201.8635,202.8493,13892.0
2024-11-27 14:00:00,205.72,206.15,205.25,205.4,11216.0,202.7901,203.214,202.3268,202.4747,11216.0
2024-11-27 14:30:00,205.34,205.5,205.07,205.15,7743.0,202.4156,202.5733,202.1494,202.2283,7743.0
2024-11-27 15:00:00,205.12,205.12,204.55,204.62,9407.0,202.1987,202.1987,201.6368,201.7058,9407.0
2024-11-27 15:30:00,204.58,205.43,204.58,205.2,53827.0,201.6664,202.5043,201.6664,202.2775,53827.0
2024-11-29 09:30:00,204.72,206.9,204.01,205.88,16309.0,201.8044,203.9533,201.1045,202.9479,16309.0
2024-11-29 10:00:00,205.71,205.8,205.22,205.5,5866.0,202.7803,202.869,202.2973,202.5733,5866.0
2024-11-29 10:30:00,205.5,206.51,205.35,206.11,9469.0,202.5733,203.5689,202.4254,203.1746,9469.0
2024-11-29 11:00:00,206.08,206.41,205.97,206.34,12397.0,203.145,203.4703,203.0366,203.4013,12397.0
2024-11-29 11:30:00,206.35,206.55,205.59,205.66,12864.0,203.4112,203.6083,202.662,202.731,12864.0
2024-11-29 12:00:00,205.74,206.03,205.55,205.56,14650.0,202.8099,203.0957,202.6226,202.6324,14650.0
2024-11-29 12:30:00,205.56,206.25,205.54,205.94,40527.0,202.6324,203.3126,202.6127,203.007,40527.0
2024-12-02 09:30:00,206.61,206.76,204.0,204.21,13409.0,203.6675,203.8153,201.0946,201.3016,13409.0
2024-12-02 10:00:00,204.25,205.41,204.05,205.41,13614.0,201.3411,202.4846,201.1439,202.4846,13614.0
2024-12-02 10:30:00,205.1,205.54,204.83,205.1,10960.0,202.179,202.6127,201.9128,202.179,10960.0
2024-12-02 11:00:00,205.11,205.56,205.06,205.48,4325.0,202.1888,202.6324,202.1395,202.5536,4325.0
2024-12-02 11:30:00,205.47,205.55,205.31,205.39,8880.0,202.5437,202.6226,202.386,202.4648,8880.0
2024-12-02 12:00:00,205.4,205.42,205.09,205.21,9954.0,202.4747,202.4944,202.1691,202.2874,9954.0
2024-12-02 12:30:00,205.25,205.9,205.02,205.62,10553.0,202.3268,202.9676,202.1001,202.6916,10553.0
2024-12-02 13:00:00,205.6,206.14,205.55,206.14,5620.0,202.6719,203.2042,202.6226,203.2042,5620.0
2024-12-02 13:30:00,206.14,206.21,205.97,206.13,3725.0,203.2042,203.2732,203.0366,203.1943,3725.0
2024-12-02 14:00:00,206.1,206.1,205.51,205.76,4832.0,203.1647,203.1647,202.5831,202.8296,4832.0
2024-12-02 14:30:00,205.74,205.93,205.69,205.86,5259.0,202.8099,202.9972,202.7606,202.9281,5259.0
2024-12-02 15:00:00,205.85,206.26,205.84,206.1,7428.0,202.9183,203.3225,202.9084,203.1647,7428.0
2024-12-02 15:30:00,206.01,206.26,205.81,206.09,74537.0,203.076,203.3225,202.8789,203.1549,74537.0
2024-12-03 09:30:00,206.06,206.06,204.5,204.78,6345.0,203.1253,203.1253,201.5875,201.8635,6345.0
2024-12-03 10:00:00,204.77,205.05,204.21,204.77,12740.0,201.8537,202.1297,201.3016,201.8537,12740.0
2024-12-03 10:30:00,204.77,205.14,204.47,204.96,6539.0,201.8537,202.2184,201.5579,202.041,6539.0
2024-12-03 11:00:00,205.11,205.16,204.29,204.46,4456.0,202.1888,202.2381,201.3805,201.5481,4456.0
2024-12-03 11:30:00,204.43,204.62,204.18,204.46,4877.0,201.5185,201.7058,201.2721,201.5481,4877.0
2024-12-03 12:00:00,204.46,205.67,204.46,205.6,5156.0,201.5481,202.7409,201.5481,202.6719,5156.0
2024-12-03 12:30:00,205.64,205.92,205.61,205.76,5442.0,202.7113,202.9873,202.6817,202.8296,5442.0
2024-12-03 13:00:00,205.79,205.9,205.48,205.58,4679.0,202.8591,202.9676,202.5536,202.6521,4679.0
2024-12-03 13:30:00,205.6,205.67,205.44,205.49,3593.0,202.6719,202.7409,202.5141,202.5634,3593.0
2024-12-03 14:00:00,205.51,205.76,205.44,205.75,5527.0,202.5831,202.8296,202.5141,202.8197,5527.0
2024-12-03 14:30:00,205.75,205.95,205.45,205.46,5241.0,202.8197,203.0169,202.524,202.5338,5241.0
2024-12-03 15:00:00,205.37,205.51,204.98,205.36,13513.0,202.4451,202.5831,202.0607,202.4353,13513.0
2024-12-03 15:30:00,205.31,205.65,204.95,205.15,39585.0,202.386,202.7211,202.0311,202.2283,39585.0
2024-12-04 09:30:00,203.35,204.74,203.35,203.97,9144.0,201.3171,202.6932,201.3171,201.9309,9144.0
2024-12-04 10:00:00,203.86,203.86,202.72,202.89,7568.0,201.822,201.822,200.6934,200.8617,7568.0
2024-12-04 10:30:00,203.05,203.45,202.47,203.3,8444.0,201.0201,201.4161,200.4459,201.2676,8444.0
2024-12-04 11:00:00,203.36,204.75,203.35,204.53,3865.0,201.327,202.7031,201.3171,202.4853,3865.0
2024-12-04 11:30:00,204.5,205.38,204.47,204.96,6695.0,202.4556,203.3268,202.4259,202.911,6695.0
2024-12-04 12:00:00,204.82,205.01,204.67,204.81,2276.0,202.7724,202.9605,202.6239,202.7625,2276.0
2024-12-04 12:30:00,204.81,205.08,204.71,204.91,3203.0,202.7625,203.0298,202.6635,202.8615,3203.0
2024-12-04 13:00:00,204.76,204.76,204.36,204.58,5891.0,202.713,202.713,202.317,202.5348,5891.0
2024-12-04 13:30:00,204.48,204.82,204.16,204.71,4455.0,202.4358,202.7724,202.119,202.6635,4455.0
2024-12-04 14:00:00,204.56,204.78,204.49,204.49,5876.0,202.515,202.7328,202.4457,202.4457,5876.0
2024-12-04 14:30:00,204.57,204.77,204.5,204.5,1942.0,202.5249,202.7229,202.4556,202.4556,1942.0
2024-12-04 15:00:00,204.61,205.09,204.6,204.68,10295.0,202.5645,203.0397,202.5546,202.6338,10295.0
2024-12-04 15:30:00,204.67,204.91,204.1,204.36,40375.0,202.6239,202.8615,202.0596,202.317,40375.0
2024-12-05 09:30:00,203.99,204.5,202.77,203.7,9668.0,201.9507,202.4556,200.7429,201.6636,9668.0
2024-12-05 10:00:00,203.75,203.96,202.66,202.83,13888.0,201.7131,201.921,200.634,200.8023,13888.0
2024-12-05 10:30:00,202.65,203.03,202.26,202.49,9268.0,200.6241,201.0003,200.238,200.4657,9268.0
2024-12-05 11:00:00,202.5,202.5,201.79,202.34,7898.0,200.4756,200.4756,199.7727,200.3172,7898.0
2024-12-05 11:30:00,202.31,202.34,201.88,202.2,6169.0,200.2875,200.3172,199.8618,200.1786,6169.0
2024-12-05 12:00:00,202.25,202.69,202.13,202.25,11650.0,200.2281,200.6637,200.1093,200.2281,11650.0
2024-12-05 12:30:00,202.36,203.1,202.33,203.09,5984.0,200.337,201.0696,200.3073,201.0597,5984.0
2024-12-05 13:00:00,202.87,203.05,202.64,202.97,11763.0,200.8419,201.0201,200.6142,200.9409,11763.0
2024-12-05 13:30:00,202.94,203.38,202.82,203.01,11245.0,200.9112,201.3468,200.7924,200.9805,11245.0
2024-12-05 14:00:00,202.93,203.03,202.32,202.32,10003.0,200.9013,201.0003,200.2974,200.2974,10003.0
2024-12-05 14:30:00,202.23,202.59,202.2,202.3,7938.0,200.2083,200.5647,200.1786,200.2776,7938.0
2024-12-05 15:00:00,202.3,202.63,202.17,202.51,11615.0,200.2776,200.6043,200.1489,200.4855,11615.0
2024-12-05 15:30:00,202.7,203.38,202.6,203.27,78303.0,200.6736,201.3468,200.5746,201.2379,78303.0
2024-12-06 09:30:00,204.53,206.15,204.28,204.46,13947.0,202.4853,204.0891,202.2378,202.416,13947.0
2024-12-06 10:00:00,204.61,204.99,204.37,204.83,10072.0,202.5645,202.9407,202.3269,202.7823,10072.0
2024-12-06 10:30:00,204.82,204.84,204.5,204.84,13773.0,202.7724,202.7922,202.4556,202.7922,13773.0
2024-12-06 11:00:00,204.83,204.83,203.64,203.74,16140.0,202.7823,202.7823,201.6042,201.7032,16140.0
2024-12-06 11:30:00,203.73,203.99,203.37,203.89,13351.0,201.6933,201.9507,201.3369,201.8517,13351.0
2024-12-06 12:00:00,203.93,204.02,203.31,203.61,7638.0,201.8913,201.9804,201.2775,201.5745,7638.0
2024-12-06 12:30:00,203.61,203.69,203.03,203.24,7706.0,201.5745,201.6537,201.0003,201.2082,7706.0
2024-12-06 13:00:00,203.3,203.59,203.01,203.09,5729.0,201.2676,201.5547,200.9805,201.0597,5729.0
2024-12-06 13:30:00,202.98,203.09,202.73,202.84,7302.0,200.9508,201.0597,200.7033,200.8122,7302.0
2024-12-06 14:00:00,202.81,202.82,202.31,202.35,3900.0,200.7825,200.7924,200.2875,200.3271,3900.0
2024-12-06 14:30:00,202.29,202.44,201.67,201.95,19732.0,200.2677,200.4162,199.6539,199.9311,19732.0
2024-12-06 15:00:00,202.09,202.16,201.67,202.16,25614.0,200.0697,200.139,199.6539,200.139,25614.0
2024-12-06 15:30:00,202.15,202.55,202.09,202.47,156030.0,200.1291,200.5251,200.0697,200.4459,156030.0
2024-12-09 09:30:00,203.36,204.82,203.23,204.82,9228.0,201.327,202.7724,201.1983,202.7724,9228.0
2024-12-09 10:00:00,204.47,205.44,203.9,205.31,7450.0,202.4259,203.3862,201.8616,203.2575,7450.0
2024-12-09 10:30:00,205.29,206.27,205.25,205.89,12259.0,203.2377,204.2079,203.1981,203.8317,12259.0
2024-12-09 11:00:00,205.94,206.45,205.69,205.96,16306.0,203.8812,204.3861,203.6337,203.901,16306.0
2024-12-09 11:30:00,206.01,206.11,205.47,205.8,12148.0,203.9505,204.0495,203.4159,203.7426,12148.0
2024-12-09 12:00:00,205.79,205.79,205.26,205.37,12898.0,203.7327,203.7327,203.208,203.3169,12898.0
2024-12-09 12:30:00,205.37,205.42,205.09,205.34,10359.0,203.3169,203.3664,203.0397,203.2872,10359.0
2024-12-09 13:00:00,205.48,205.48,205.18,205.18,12155.0,203.4258,203.4258,203.1288,203.1288,12155.0
2024-12-09 13:30:00,205.22,205.7,205.21,205.26,9254.0,203.1684,203.6436,203.1585,203.208,9254.0
2024-12-09 14:00:00,205.26,205.32,204.99,205.28,6257.0,203.208,203.2674,202.9407,203.2278,6257.0
2024-12-09 14:30:00,205.3,205.33,204.77,204.93,10898.0,203.2476,203.2773,202.7229,202.8813,10898.0
2024-12-09 15:00:00,205.0,205.24,204.74,205.16,9908.0,202.9506,203.1882,202.6932,203.109,9908.0
2024-12-09 15:30:00,205.2,205.49,204.0,204.06,83265.0,203.1486,203.4357,201.9606,202.02,83265.0
2024-12-10 09:30:00,203.78,203.78,200.05,200.97,13453.0,201.7428,201.7428,198.0501,198.9609,13453.0
2024-12-10 10:00:00,200.97,201.53,199.94,201.49,20497.0,198.9609,199.5153,197.9412,199.4757,20497.0
2024-12-10 10:30:00,201.47,202.44,201.24,202.09,8737.0,199.4559,200.4162,199.2282,200.0697,8737.0
2024-12-10 11:00:00,202.08,203.04,201.89,203.03,4714.0,200.0598,201.0102,199.8717,201.0003,4714.0
2024-12-10 11:30:00,202.94,203.06,202.07,202.08,9077.0,200.9112,201.03,200.0499,200.0598,9077.0
2024-12-10 12:00:00,201.92,202.3,201.71,201.77,6100.0,199.9014,200.2776,199.6935,199.7529,6100.0
2024-12-10 12:30:00,201.84,202.03,201.66,201.67,5207.0,199.8222,200.0103,199.644,199.6539,5207.0
2024-12-10 13:00:00,201.66,201.82,201.41,201.59,5263.0,199.644,199.8024,199.3965,199.5747,5263.0
2024-12-10 13:30:00,201.59,201.73,201.37,201.67,3803.0,199.5747,199.7133,199.3569,199.6539,3803.0
2024-12-10 14:00:00,201.64,201.82,201.37,201.58,6001.0,199.6242,199.8024,199.3569,199.5648,6001.0
2024-12-10 14:30:00,201.69,202.25,201.66,202.25,8031.0,199.6737,200.2281,199.644,200.2281,8031.0
2024-12-10 15:00:00,202.08,202.42,201.54,201.58,9675.0,200.0598,200.3964,199.5252,199.5648,9675.0
2024-12-10 15:30:00,201.52,201.77,200.6,201.4,65373.0,199.5054,199.7529,198.5946,199.3866,65373.0
2024-12-11 09:30:00,202.69,203.06,201.46,201.75,19803.0,200.6637,201.03,199.446,199.7331,19803.0
2024-12-11 10:00:00,201.59,201.59,200.63,200.91,9521.0,199.5747,199.5747,198.6243,198.9015,9521.0
2024-12-11 10:30:00,200.78,200.78,199.75,199.75,7611.0,198.7728,198.7728,197.7531,197.7531,7611.0
2024-12-11 11:00:00,199.99,200.08,199.27,199.56,7497.0,197.9907,198.0798,197.2779,197.565,7497.0
2024-12-11 11:30:00,199.46,200.45,199.46,199.81,3924.0,197.466,198.4461,197.466,197.8125,3924.0
2024-12-11 12:00:00,199.81,199.96,199.32,199.68,6574.0,197.8125,197.961,197.3274,197.6838,6574.0
2024-12-11 12:30:00,199.65,200.0,199.52,199.61,9935.0,197.6541,198.0006,197.5254,197.6145,9935.0
2024-12-11 13:00:00,199.45,200.09,199.45,199.54,3327.0,197.4561,198.0897,197.4561,197.5452,3327.0
2024-12-11 13:30:00,199.71,199.71,198.92,198.98,4486.0,197.7135,197.7135,196.9314,196.9908,4486.0
2024-12-11 14:00:00,199.01,199.22,198.81,198.81,5998.0,197.0205,197.2284,196.8225,196.8225,5998.0
2024-12-11 14:30:00,198.86,199.04,198.37,198.39,7983.0,196.872,197.0502,196.3869,196.4067,7983.0
2024-12-11 15:00:00,198.45,198.64,198.02,198.18,14677.0,196.4661,196.6542,196.0404,196.1988,14677.0
2024-12-11 15:30:00,198.18,198.19,197.31,197.62,59423.0,196.1988,196.2087,195.3375,195.6444,59423.0
2024-12-12 09:30:00,196.2,197.7,195.52,197.19,10879.0,194.2386,195.7236,193.5654,195.2187,10879.0
2024-12-12 10:00:00,197.61,197.85,196.22,196.22,11568.0,195.6345,195.8721,194.2584,194.2584,11568.0
2024-12-12 10:30:00,196.39,197.27,195.96,197.27,8347.0,194.4267,195.2979,194.001,195.2979,8347.0
2024-12-12 11:00:00,197.18,197.74,196.97,197.54,10787.0,195.2088,195.7632,195.0009,195.5652,10787.0
2024-12-12 11:30:00,197.51,197.63,196.85,197.01,6680.0,195.5355,195.6543,194.8821,195.0405,6680.0
2024-12-12 12:00:00,197.02,197.92,197.02,197.81,6860.0,195.0504,195.9414,195.0504,195.8325,6860.0
2024-12-12 12:30:00,197.83,198.03,197.41,197.56,10565.0,195.8523,196.0503,195.4365,195.585,10565.0
2024-12-12 13:00:00,197.56,198.11,197.56,197.87,9110.0,195.585,196.1295,195.585,195.8919,9110.0
2024-12-12 13:30:00,197.8,197.87,197.59,197.84,12512.0,195.8226,195.8919,195.6147,195.8622,12512.0
2024-12-12 14:00:00,197.76,197.98,197.43,197.67,15183.0,195.783,196.0008,195.4563,195.6939,15183.0
2024-12-12 14:30:00,197.65,197.96,197.13,197.7,17151.0,195.6741,195.981,195.1593,195.7236,17151.0
2024-12-12 15:00:00,197.61,198.4,197.54,198.28,15220.0,195.6345,196.4166,195.5652,196.2978,15220.0
2024-12-12 15:30:00,198.29,198.29,197.47,197.68,53110.0,196.3077,196.3077,195.4959,195.7038,53110.0
2024-12-13 09:30:00,196.2,197.44,195.43,196.17,8276.0,194.2386,195.4662,193.4763,194.2089,8276.0
2024-12-13 10:00:00,196.27,196.44,195.7,196.31,5441.0,194.3079,194.4762,193.7436,194.3475,5441.0
2024-12-13 10:30:00,196.52,196.52,195.78,196.46,4326.0,194.5554,194.5554,193.8228,194.496,4326.0
2024-12-13 11:00:00,196.41,196.69,196.26,196.69,3586.0,194.4465,194.7237,194.298,194.7237,3586.0
2024-12-13 11:30:00,196.59,196.98,196.55,196.92,5184.0,194.6247,195.0108,194.5851,194.9514,5184.0
2024-12-13 12:00:00,196.92,196.92,196.14,196.43,9572.0,194.9514,194.9514,194.1792,194.4663,9572.0
2024-12-13 12:30:00,196.35,196.35,195.78,196.25,9246.0,194.3871,194.3871,193.8228,194.2881,9246.0
2024-12-13 13:00:00,196.24,196.24,195.35,195.75,7075.0,194.2782,194.2782,193.3971,193.7931,7075.0
2024-12-13 13:30:00,195.73,195.88,195.66,195.66,3852.0,193.7733,193.9218,193.704,193.704,3852.0
2024-12-13 14:00:00,195.79,195.8,195.32,195.32,12722.0,193.8327,193.8426,193.3674,193.3674,12722.0
2024-12-13 14:30:00,195.5,195.65,195.21,195.65,14864.0,193.5456,193.6941,193.2585,193.6941,14864.0
2024-12-13 15:00:00,195.69,195.79,195.6,195.6,12690.0,193.7337,193.8327,193.6446,193.6446,12690.0
2024-12-13 15:30:00,195.55,195.66,194.89,195.05,48844.0,193.5951,193.704,192.9417,193.1001,48844.0
2024-12-16 09:30:00,195.01,195.5,194.39,194.7,22783.0,193.0605,193.5456,192.4467,192.7536,22783.0
2024-12-16 10:00:00,194.91,195.5,194.46,194.65,28052.0,192.9615,193.5456,192.516,192.7041,28052.0
2024-12-16 10:30:00,194.57,194.81,194.13,194.36,7613.0,192.6249,192.8625,192.1892,192.4169,7613.0
2024-12-16 11:00:00,194.18,194.45,193.9,194.13,5674.0,192.2387,192.5061,191.9615,192.1892,5674.0
2024-12-16 11:30:00,194.13,194.39,193.98,194.1,6899.0,192.1892,192.4467,192.0407,192.1595,6899.0
2024-12-16 12:00:00,194.22,194.22,193.54,193.69,14414.0,192.2783,192.2783,191.6051,191.7536,14414.0
2024-12-16 12:30:00,193.56,194.1,193.53,193.95,9872.0,191.6249,192.1595,191.5952,192.011,9872.0
2024-12-16 13:00:00,194.02,194.05,193.85,193.89,5131.0,192.0803,192.11,191.912,191.9516,5131.0
2024-12-16 13:30:00,194.0,194.35,193.8,194.26,22553.0,192.0605,192.407,191.8625,192.3179,22553.0
2024-12-16 14:00:00,194.26,195.02,193.76,193.9,32831.0,192.3179,193.0704,191.8229,191.9615,32831.0
2024-12-16 14:30:00,193.9,194.15,193.69,194.11,33421.0,191.9615,192.209,191.7536,192.1694,33421.0
2024-12-16 15:00:00,194.04,194.3,193.53,193.58,13495.0,192.1001,192.3575,191.5952,191.6447,13495.0
2024-12-16 15:30:00,193.66,193.66,192.82,192.99,48490.0,191.7239,191.7239,190.8923,191.0606,48490.0
2024-12-17 09:30:00,192.0,193.05,190.0,192.31,22003.0,190.0805,191.12,188.1005,190.3874,22003.0
2024-12-17 10:00:00,192.4,192.62,191.35,192.17,37007.0,190.4765,190.6943,189.437,190.2488,37007.0
2024-12-17 10:30:00,191.97,192.42,191.36,191.39,9389.0,190.0508,190.4963,189.4469,189.4766,9389.0
2024-12-17 11:00:00,191.38,192.03,190.85,191.09,23450.0,189.4667,190.1102,188.942,189.1796,23450.0
2024-12-17 11:30:00,191.32,191.71,191.14,191.62,12550.0,189.4073,189.7934,189.2291,189.7043,12550.0
2024-12-17 12:00:00,191.62,191.95,191.27,191.29,8522.0,189.7043,190.031,189.3578,189.3776,8522.0
2024-12-17 12:30:00,191.3,191.79,191.27,191.7,17702.0,189.3875,189.8726,189.3578,189.7835,17702.0
2024-12-17 13:00:00,191.67,191.67,190.78,191.19,9581.0,189.7538,189.7538,188.8727,189.2786,9581.0
2024-12-17 13:30:00,191.06,192.05,190.97,191.92,20575.0,189.1499,190.13,189.0608,190.0013,20575.0
2024-12-17 14:00:00,191.91,191.97,191.56,191.69,22357.0,189.9914,190.0508,189.6449,189.7736,22357.0
2024-12-17 14:30:00,191.64,191.82,191.09,191.3,9862.0,189.7241,189.9023,189.1796,189.3875,9862.0
2024-12-17 15:00:00,191.29,191.83,191.27,191.74,16418.0,189.3776,189.9122,189.3578,189.8231,16418.0
2024-12-17 15:30:00,191.7,192.12,191.38,191.41,45862.0,189.7835,190.1993,189.4667,189.4964,45862.0
2024-12-18 09:30:00,191.53,192.53,191.39,192.17,19920.0,189.6152,190.6052,189.4766,190.2488,19920.0
2024-12-18 10:00:00,192.46,193.01,192.16,192.85,13026.0,190.5359,191.0804,190.2389,190.922,13026.0
2024-12-18 10:30:00,192.75,193.39,192.33,192.55,19952.0,190.823,191.4566,190.4072,190.625,19952.0
2024-12-18 11:00:00,192.35,192.51,191.82,191.92,20500.0,190.427,190.5854,189.9023,190.0013,20500.0
2024-12-18 11:30:00,191.9,191.9,191.41,191.84,11200.0,189.9815,189.9815,189.4964,189.9221,11200.0
2024-12-18 12:00:00,191.84,192.26,191.78,191.86,17912.0,189.9221,190.3379,189.8627,189.9419,17912.0
2024-12-18 12:30:00,191.73,191.84,191.41,191.51,9973.0,189.8132,189.9221,189.4964,189.5954,9973.0
2024-12-18 13:00:00,191.43,191.44,189.98,189.98,14092.0,189.5162,189.5261,188.0807,188.0807,14092.0
2024-12-18 13:30:00,190.0,190.95,190.0,190.69,65968.0,188.1005,189.041,188.1005,188.7836,65968.0
2024-12-18 14:00:00,190.63,191.15,189.42,189.88,19871.0,188.7242,189.239,187.5263,187.9817,19871.0
2024-12-18 14:30:00,189.88,190.14,188.88,189.12,21494.0,187.9817,188.2391,186.9917,187.2293,21494.0
2024-12-18 15:00:00,189.3,189.64,188.7,188.87,21776.0,187.4075,187.7441,186.8135,186.9818,21776.0
2024-12-18 15:30:00,189.0,189.17,186.75,186.86,86175.0,187.1105,187.2788,184.883,184.9919,86175.0
2024-12-19 09:30:00,186.58,189.68,186.58,187.51,20851.0,184.7147,187.7837,184.7147,185.6354,20851.0
2024-12-19 10:00:00,187.28,187.69,186.55,186.87,12711.0,185.4077,185.8136,184.685,185.0018,12711.0
2024-12-19 10:30:00,187.06,187.58,186.55,187.27,16177.0,185.1899,185.7047,184.685,185.3978,16177.0
2024-12-19 11:00:00,187.25,187.61,186.62,187.43,14365.0,185.378,185.7344,184.7543,185.5562,14365.0
2024-12-19 11:30:00,187.41,187.63,187.11,187.12,11851.0,185.5364,185.7542,185.2394,185.2493,11851.0
2024-12-19 12:00:00,187.11,187.54,187.08,187.48,9375.0,185.2394,185.6651,185.2097,185.6057,9375.0
2024-12-19 12:30:00,187.55,187.85,186.94,187.08,23392.0,185.675,185.972,185.0711,185.2097,23392.0
2024-12-19 13:00:00,186.96,187.69,186.83,187.53,15665.0,185.0909,185.8136,184.9622,185.6552,15665.0
2024-12-19 13:30:00,187.4,188.14,187.24,188.05,17321.0,185.5265,186.2591,185.3681,186.17,17321.0
2024-12-19 14:00:00,188.16,188.23,187.47,187.81,16796.0,186.2789,186.3482,185.5958,185.9324,16796.0
2024-12-19 14:30:00,187.77,187.95,187.63,187.72,16314.0,185.8928,186.071,185.7542,185.8433,16314.0
2024-12-19 15:00:00,187.76,187.8,186.72,186.86,41354.0,185.8829,185.9225,184.8533,184.9919,41354.0
2024-12-19 15:30:00,186.86,186.98,185.73,186.2,97711.0,184.9919,185.1107,183.8732,184.3385,97711.0
2024-12-20 09:30:00,186.26,187.94,186.26,186.74,99489.0,184.3979,186.0611,184.3979,184.8731,99489.0
2024-12-20 10:00:00,187.09,187.69,186.3,187.63,16186.0,185.2196,185.8136,184.4375,185.7542,16186.0
2024-12-20 10:30:00,187.61,188.16,187.16,187.16,12301.0,185.7344,186.2789,185.2889,185.2889,12301.0
2024-12-20 11:00:00,187.14,188.45,187.14,188.33,14862.0,185.2691,186.566,185.2691,186.4472,14862.0
2024-12-20 11:30:00,188.31,189.68,188.31,189.58,16215.0,186.4274,187.7837,186.4274,187.6847,16215.0
2024-12-20 12:00:00,189.49,190.07,189.3,189.81,23393.0,187.5956,188.1698,187.4075,187.9124,23393.0
2024-12-20 12:30:00,189.98,190.06,189.19,189.81,19930.0,188.0807,188.1599,187.2986,187.9124,19930.0
2024-12-20 13:00:00,189.81,189.84,189.26,189.36,15103.0,187.9124,187.9421,187.3679,187.4669,15103.0
2024-12-20 13:30:00,189.41,189.64,189.01,189.08,14896.0,187.5164,187.7441,187.1204,187.1897,14896.0
2024-12-20 14:00:00,189.05,189.45,188.79,189.45,8958.0,187.16,187.556,186.9026,187.556,8958.0
2024-12-20 14:30:00,189.34,189.58,188.84,188.84,13604.0,187.4471,187.6847,186.9521,186.9521,13604.0
2024-12-20 15:00:00,188.93,188.93,188.17,188.38,20081.0,187.0412,187.0412,186.2888,186.4967,20081.0
2024-12-20 15:30:00,188.33,188.58,187.75,188.25,107929.0,186.4472,186.6947,185.873,186.368,107929.0
2024-12-23 09:30:00,186.96,188.05,186.16,187.49,15727.0,185.0909,186.17,184.2989,185.6156,15727.0
2024-12-23 10:00:00,187.5,187.8,186.81,187.73,17544.0,185.6255,185.9225,184.9424,185.8532,17544.0
2024-12-23 10:30:00,187.59,188.06,187.15,187.6,21246.0,185.7146,186.1799,185.279,185.7245,21246.0
2024-12-23 11:00:00,187.7,187.95,187.29,187.88,7196.0,185.8235,186.071,185.4176,186.0017,7196.0
2024-12-23 11:30:00,187.88,188.52,187.68,188.52,12729.0,186.0017,186.6353,185.8037,186.6353,12729.0
2024-12-23 12:00:00,188.44,188.49,188.18,188.42,6867.0,186.5561,186.6056,186.2987,186.5363,6867.0
2024-12-23 12:30:00,188.34,188.43,188.01,188.41,11823.0,186.4571,186.5462,186.1304,186.5264,11823.0
2024-12-23 13:00:00,188.36,188.65,188.33,188.59,8203.0,186.4769,186.764,186.4472,186.7046,8203.0
2024-12-23 13:30:00,188.48,188.58,188.19,188.47,10240.0,186.5957,186.6947,186.3086,186.5858,10240.0
2024-12-23 14:00:00,188.48,188.75,188.24,188.33,13657.0,186.5957,186.863,186.3581,186.4472,13657.0
2024-12-23 14:30:00,188.38,188.65,188.1,188.14,17106.0,186.4967,186.764,186.2195,186.2591,17106.0
2024-12-23 15:00:00,188.15,188.63,187.81,188.55,14376.0,186.269,186.7442,185.9324,186.665,14376.0
2024-12-23 15:30:00,188.55,189.01,188.16,188.58,56030.0,186.665,187.1204,186.2789,186.6947,56030.0
2024-12-24 09:30:00,188.95,189.7,188.39,188.44,9488.0,187.061,187.8035,186.5066,186.5561,9488.0
2024-12-24 10:00:00,188.53,188.96,188.19,188.9,15444.0,186.6452,187.0709,186.3086,187.0115,15444.0
2024-12-24 10:30:00,188.9,189.08,188.21,188.31,9721.0,187.0115,187.1897,186.3284,186.4274,9721.0
2024-12-24 11:00:00,188.31,188.73,188.03,188.73,9647.0,186.4274,186.8432,186.1502,186.8432,9647.0
2024-12-24 11:30:00,188.59,188.8,188.44,188.5,7394.0,186.7046,186.9125,186.5561,186.6155,7394.0
2024-12-24 12:00:00,188.53,188.89,188.37,188.78,6645.0,186.6452,187.0016,186.4868,186.8927,6645.0
2024-12-24 12:30:00,188.77,189.51,188.42,189.42,16762.0,186.8828,187.6154,186.5363,187.5263,16762.0
2024-12-26 09:30:00,188.82,189.95,188.6,189.3,9010.0,186.9323,188.051,186.7145,187.4075,9010.0
2024-12-26 10:00:00,189.35,189.87,189.06,189.26,8563.0,187.457,187.9718,187.1699,187.3679,8563.0
2024-12-26 10:30:00,189.27,189.7,188.81,189.57,6399.0,187.3778,187.8035,186.9224,187.6748,6399.0
2024-12-26 11:00:00,189.7,189.93,189.51,189.84,5975.0,187.8035,188.0312,187.6154,187.9421,5975.0
2024-12-26 11:30:00,189.64,190.07,189.64,189.97,3486.0,187.7441,188.1698,187.7441,188.0708,3486.0
2024-12-26 12:00:00,189.96,190.04,189.46,189.46,14483.0,188.0609,188.1401,187.5659,187.5659,14483.0
2024-12-26 12:30:00,189.6,189.89,189.21,189.31,4233.0,187.7045,187.9916,187.3184,187.4174,4233.0
2024-12-26 13:00:00,189.24,189.72,189.23,189.52,4843.0,187.3481,187.8233,187.3382,187.6253,4843.0
2024-12-26 13:30:00,189.48,189.48,189.16,189.3,4410.0,187.5857,187.5857,187.2689,187.4075,4410.0
2024-12-26 14:00:00,189.3,189.44,188.91,189.24,8908.0,187.4075,187.5461,187.0214,187.3481,8908.0
2024-12-26 14:30:00,189.19,189.39,189.04,189.39,5890.0,187.2986,187.4966,187.1501,187.4966,5890.0
2024-12-26 15:00:00,189.46,189.51,189.16,189.47,8542.0,187.5659,187.6154,187.2689,187.5758,8542.0
2024-12-26 15:30:00,189.43,189.62,189.1,189.36,32329.0,187.5362,187.7243,187.2095,187.4669,32329.0
2024-12-27 09:30:00,188.03,190.27,188.03,190.02,9316.0,186.1502,188.3678,186.1502,188.1203,9316.0
2024-12-27 10:00:00,189.79,190.06,188.96,188.98,8106.0,187.8926,188.1599,187.0709,187.0907,8106.0
2024-12-27 10:30:00,188.99,189.83,188.76,189.08,12014.0,187.1006,187.9322,186.8729,187.1897,12014.0
2024-12-27 11:00:00,189.08,189.51,188.71,189.05,16734.0,187.1897,187.6154,186.8234,187.16,16734.0
2024-12-27 11:30:00,189.22,189.59,189.09,189.11,10884.0,187.3283,187.6946,187.1996,187.2194,10884.0
2024-12-27 12:00:00,189.12,189.12,188.77,188.92,8180.0,187.2293,187.2293,186.8828,187.0313,8180.0
2024-12-27 12:30:00,188.93,189.33,188.67,189.33,9296.0,187.0412,187.4372,186.7838,187.4372,9296.0
2024-12-27 13:00:00,189.16,189.17,188.81,189.02,5002.0,187.2689,187.2788,186.9224,187.1303,5002.0
2024-12-27 13:30:00,188.85,189.5,188.85,189.34,4663.0,186.962,187.6055,186.962,187.4471,4663.0
2024-12-27 14:00:00,189.29,189.59,188.99,189.4,5594.0,187.3976,187.6946,187.1006,187.5065,5594.0
2024-12-27 14:30:00,189.4,189.79,189.31,189.73,6054.0,187.5065,187.8926,187.4174,187.8332,6054.0
2024-12-27 15:00:00,189.69,189.79,188.0,188.36,30560.0,187.7936,187.8926,186.1205,186.4769,30560.0
2024-12-27 15:30:00,188.3,188.58,187.84,188.58,82948.0,186.4175,186.6947,185.9621,186.6947,82948.0
2024-12-30 09:30:00,186.86,186.93,185.29,186.05,12548.0,184.9919,185.0612,183.4376,184.19,12548.0
2024-12-30 10:00:00,186.03,186.37,185.45,185.55,10754.0,184.1702,184.5068,183.596,183.695,10754.0
2024-12-30 10:30:00,185.58,186.21,185.46,186.07,7571.0,183.7247,184.3484,183.6059,184.2098,7571.0
2024-12-30 11:00:00,186.07,187.2,185.88,187.13,16895.0,184.2098,185.3285,184.0217,185.2592,16895.0
2024-12-30 11:30:00,187.1,187.56,186.71,187.35,15077.0,185.2295,185.6849,184.8434,185.477,15077.0
2024-12-30 12:00:00,187.3,187.62,187.18,187.34,8658.0,185.4275,185.7443,185.3087,185.4671,8658.0
2024-12-30 12:30:00,187.33,187.58,187.14,187.47,5420.0,185.4572,185.7047,185.2691,185.5958,5420.0
2024-12-30 13:00:00,187.11,187.98,187.06,187.37,22075.0,185.2394,186.1007,185.1899,185.4968,22075.0
2024-12-30 13:30:00,187.31,187.86,187.31,187.78,9918.0,185.4374,185.9819,185.4374,185.9027,9918.0
2024-12-30 14:00:00,187.69,187.69,186.9,187.05,6902.0,185.8136,185.8136,185.0315,185.18,6902.0
2024-12-30 14:30:00,187.25,187.57,187.16,187.57,9905.0,185.378,185.6948,185.2889,185.6948,9905.0
2024-12-30 15:00:00,187.57,187.72,187.27,187.49,9613.0,185.6948,185.8433,185.3978,185.6156,9613.0
2024-12-30 15:30:00,187.53,187.54,186.8,187.24,44758.0,185.6552,185.6651,184.9325,185.3681,44758.0
2024-12-31 09:30:00,187.24,189.26,187.24,188.56,13695.0,185.3681,187.3679,185.3681,186.6749,13695.0
2024-12-31 10:00:00,188.52,188.79,187.99,188.57,10071.0,186.6353,186.9026,186.1106,186.6848,10071.0
2024-12-31 10:30:00,188.35,188.71,188.02,188.08,12104.0,186.467,186.8234,186.1403,186.1997,12104.0
2024-12-31 11:00:00,188.05,188.21,187.75,187.97,12463.0,186.17,186.3284,185.873,186.0908,12463.0
2024-12-31 11:30:00,187.95,187.96,187.37,187.37,8688.0,186.071,186.0809,185.4968,185.4968,8688.0
2024-12-31 12:00:00,187.48,187.71,187.11,187.11,12144.0,185.6057,185.8334,185.2394,185.2394,12144.0
2024-12-31 12:30:00,186.93,187.61,186.85,187.6,13943.0,185.0612,185.7344,184.982,185.7245,13943.0
2024-12-31 13:00:00,187.55,187.55,186.69,186.85,13413.0,185.675,185.675,184.8236,184.982,13413.0
2024-12-31 13:30:00,186.85,187.64,186.79,187.08,10446.0,184.982,185.7641,184.9226,185.2097,10446.0
2024-12-31 14:00:00,187.2,187.46,186.95,187.07,7223.0,185.3285,185.5859,185.081,185.1998,7223.0
2024-12-31 14:30:00,187.01,187.22,186.8,187.1,15719.0,185.1404,185.3483,184.9325,185.2295,15719.0
2024-12-31 15:00:00,186.96,187.18,186.69,186.9,15934.0,185.0909,185.3087,184.8236,185.0315,15934.0
2024-12-31 15:30:00,186.9,187.13,186.56,187.13,63161.0,185.0315,185.2592,184.6949,185.2592,63161.0
2025-01-02 09:30:00,187.62,189.19,186.83,188.18,25889.0,185.7443,187.2986,184.9622,186.2987,25889.0
2025-01-02 10:00:00,188.05,188.05,186.37,186.42,7817.0,186.17,186.17,184.5068,184.5563,7817.0
2025-01-02 10:30:00,186.84,186.84,185.84,185.87,10677.0,184.9721,184.9721,183.9821,184.0118,10677.0
2025-01-02 11:00:00,185.9,186.41,185.44,186.19,18044.0,184.0415,184.5464,183.5861,184.3286,18044.0
2025-01-02 11:30:00,186.23,186.62,185.84,186.01,16500.0,184.3682,184.7543,183.9821,184.1504,16500.0
2025-01-02 12:00:00,185.89,186.18,185.15,185.32,12932.0,184.0316,184.3187,183.299,183.4673,12932.0
2025-01-02 12:30:00,185.18,185.25,184.45,185.12,8469.0,183.3287,183.398,182.606,183.2693,8469.0
2025-01-02 13:00:00,184.93,184.93,183.67,183.81,11046.0,183.0812,183.0812,181.8338,181.9724,11046.0
2025-01-02 13:30:00,183.81,183.82,182.83,183.31,36906.0,181.9724,181.9823,181.0022,181.4774,36906.0
2025-01-02 14:00:00,183.31,183.63,183.18,183.58,14801.0,181.4774,181.7942,181.3487,181.7447,14801.0
2025-01-02 14:30:00,183.5,183.97,182.97,183.52,10651.0,181.6655,182.1308,181.1408,181.6853,10651.0
2025-01-02 15:00:00,183.55,184.3,183.55,184.28,11713.0,181.715,182.4575,181.715,182.4377,11713.0
2025-01-02 15:30:00,184.23,184.5,183.08,183.34,97122.0,182.3882,182.6555,181.2497,181.5071,97122.0
2025-01-03 09:30:00,183.45,183.67,181.99,182.75,17965.0,181.616,181.8338,180.1706,180.923,17965.0
2025-01-03 10:00:00,182.77,183.94,182.48,183.86,14150.0,180.9428,182.1011,180.6557,182.0219,14150.0
2025-01-03 10:30:00,183.84,183.96,183.25,183.89,21575.0,182.0021,182.1209,181.418,182.0516,21575.0
2025-01-03 11:00:00,183.85,183.85,183.23,183.64,22564.0,182.012,182.012,181.3982,181.8041,22564.0
2025-01-03 11:30:00,183.66,184.27,183.66,184.19,24474.0,181.8239,182.4278,181.8239,182.3486,24474.0
2025-01-03 12:00:00,184.11,184.53,183.99,184.44,12453.0,182.2694,182.6852,182.1506,182.5961,12453.0
2025-01-03 12:30:00,184.38,184.68,184.3,184.53,33100.0,182.5367,182.8337,182.4575,182.6852,33100.0
2025-01-03 13:00:00,184.46,184.93,183.87,184.87,14488.0,182.6159,183.0812,182.0318,183.0218,14488.0
2025-01-03 13:30:00,184.87,185.02,184.57,185.02,9072.0,183.0218,183.1703,182.7248,183.1703,9072.0
2025-01-03 14:00:00,184.84,185.23,184.84,185.05,23577.0,182.9921,183.3782,182.9921,183.2,23577.0
2025-01-03 14:30:00,185.09,185.4,184.59,184.84,32483.0,183.2396,183.5465,182.7446,182.9921,32483.0
2025-01-03 15:00:00,184.77,185.29,184.73,185.29,20535.0,182.9228,183.4376,182.8832,183.4376,20535.0
2025-01-03 15:30:00,185.29,185.3,184.93,185.09,150423.0,183.4376,183.4475,183.0812,183.2396,150423.0
2025-01-06 09:30:00,185.29,189.11,185.29,187.39,27974.0,183.4376,187.2194,183.4376,185.5166,27974.0
2025-01-06 10:00:00,187.45,188.2,187.4,187.82,9720.0,185.576,186.3185,185.5265,185.9423,9720.0
2025-01-06 10:30:00,187.94,188.84,187.88,188.84,18078.0,186.0611,186.9521,186.0017,186.9521,18078.0
2025-01-06 11:00:00,188.52,189.85,188.5,189.43,20920.0,186.6353,187.952,186.6155,187.5362,20920.0
2025-01-06 11:30:00,189.6,189.74,189.0,189.42,13757.0,187.7045,187.8431,187.1105,187.5263,13757.0
2025-01-06 12:00:00,189.32,189.46,189.01,189.13,13119.0,187.4273,187.5659,187.1204,187.2392,13119.0
2025-01-06 12:30:00,189.13,189.29,188.35,188.75,12726.0,187.2392,187.3976,186.467,186.863,12726.0
2025-01-06 13:00:00,188.73,189.32,188.46,188.9,29578.0,186.8432,187.4273,186.5759,187.0115,29578.0
2025-01-06 13:30:00,188.87,189.04,188.54,188.92,19631.0,186.9818,187.1501,186.6551,187.0313,19631.0
2025-01-06 14:00:00,188.9,188.94,188.44,188.51,16030.0,187.0115,187.0511,186.5561,186.6254,16030.0
2025-01-06 14:30:00,188.49,188.65,187.79,187.89,18107.0,186.6056,186.764,185.9126,186.0116,18107.0
2025-01-06 15:00:00,187.89,188.49,187.8,187.86,36155.0,186.0116,186.6056,185.9225,185.9819,36155.0
2025-01-06 15:30:00,187.88,188.41,187.75,188.18,99199.0,186.0017,186.5264,185.873,186.2987,99199.0
2025-01-07 09:30:00,188.25,191.24,188.25,189.41,25355.0,186.368,189.3281,186.368,187.5164,25355.0
2025-01-07 10:00:00,189.29,189.59,188.53,189.59,10647.0,187.3976,187.6946,186.6452,187.6946,10647.0
2025-01-07 10:30:00,189.45,189.79,188.21,189.08,9668.0,187.556,187.8926,186.3284,187.1897,9668.0
2025-01-07 11:00:00,189.09,189.12,188.31,188.32,9360.0,187.1996,187.2293,186.4274,186.4373,9360.0
2025-01-07 11:30:00,188.32,188.38,187.75,187.75,21222.0,186.4373,186.4967,185.873,185.873,21222.0
2025-01-07 12:00:00,187.93,188.41,187.84,187.94,5664.0,186.0512,186.5264,185.9621,186.0611,5664.0
2025-01-07 12:30:00,188.0,188.14,187.46,187.73,5449.0,186.1205,186.2591,185.5859,185.8532,5449.0
2025-01-07 13:00:00,187.73,187.82,187.46,187.74,6655.0,185.8532,185.9423,185.5859,185.8631,6655.0
2025-01-07 13:30:00,187.74,187.78,187.25,187.3,5623.0,185.8631,185.9027,185.378,185.4275,5623.0
2025-01-07 14:00:00,187.35,187.57,186.97,187.45,8584.0,185.477,185.6948,185.1008,185.576,8584.0
2025-01-07 14:30:00,187.45,187.56,187.16,187.25,11512.0,185.576,185.6849,185.2889,185.378,11512.0
2025-01-07 15:00:00,187.24,187.26,186.5,186.63,15667.0,185.3681,185.3879,184.6355,184.7642,15667.0
2025-01-07 15:30:00,186.63,186.88,186.11,186.69,56248.0,184.7642,185.0117,184.2494,184.8236,56248.0
2025-01-08 09:30:00,185.81,186.4,184.56,185.02,10767.0,183.9524,184.5365,182.7149,183.1703,10767.0
2025-01-08 10:00:00,184.87,186.93,184.87,186.34,11310.0,183.0218,185.0612,183.0218,184.4771,11310.0
2025-01-08 10:30:00,186.31,187.42,186.14,187.36,8174.0,184.4474,185.5463,184.2791,185.4869,8174.0
2025-01-08 11:00:00,187.41,187.82,187.29,187.31,7536.0,185.5364,185.9423,185.4176,185.4374,7536.0
2025-01-08 11:30:00,187.36,187.78,187.23,187.5,10087.0,185.4869,185.9027,185.3582,185.6255,10087.0
2025-01-08 12:00:00,187.38,187.38,186.8,186.8,5942.0,185.5067,185.5067,184.9325,184.9325,5942.0
2025-01-08 12:30:00,186.88,187.07,186.78,187.03,5989.0,185.0117,185.1998,184.9127,185.1602,5989.0
2025-01-08 13:00:00,187.19,187.38,186.93,187.26,6218.0,185.3186,185.5067,185.0612,185.3879,6218.0
2025-01-08 13:30:00,187.28,187.47,186.92,186.98,4488.0,185.4077,185.5958,185.0513,185.1107,4488.0
2025-01-08 14:00:00,186.96,187.62,186.9,187.55,8744.0,185.0909,185.7443,185.0315,185.675,8744.0
2025-01-08 14:30:00,187.52,187.52,187.13,187.27,6980.0,185.6453,185.6453,185.2592,185.3978,6980.0
2025-01-08 15:00:00,187.31,187.7,187.29,187.53,10108.0,185.4374,185.8235,185.4176,185.6552,10108.0
2025-01-08 15:30:00,187.61,187.88,187.51,187.67,29862.0,185.7344,186.0017,185.6354,185.7938,29862.0
2025-01-10 09:30:00,185.35,186.68,185.35,186.57,14496.0,183.497,184.8137,183.497,184.7048,14496.0
2025-01-10 10:00:00,186.28,187.01,185.65,186.5,16754.0,184.4177,185.1404,183.794,184.6355,16754.0
2025-01-10 10:30:00,186.44,186.81,186.09,186.48,8486.0,184.5761,184.9424,184.2296,184.6157,8486.0
2025-01-10 11:00:00,186.38,186.53,185.75,185.8,7892.0,184.5167,184.6652,183.893,183.9425,7892.0
2025-01-10 11:30:00,185.8,186.28,185.54,185.54,5385.0,183.9425,184.4177,183.6851,183.6851,5385.0
2025-01-10 12:00:00,185.62,185.66,185.03,185.31,13264.0,183.7643,183.8039,183.1802,183.4574,13264.0
2025-01-10 12:30:00,185.27,185.39,184.98,185.22,7769.0,183.4178,183.5366,183.1307,183.3683,7769.0
2025-01-10 13:00:00,185.19,185.87,185.03,185.75,4144.0,183.3386,184.0118,183.1802,183.893,4144.0
2025-01-10 13:30:00,185.4,186.17,185.4,186.12,10492.0,183.5465,184.3088,183.5465,184.2593,10492.0
2025-01-10 14:00:00,186.12,186.41,185.78,186.25,34637.0,184.2593,184.5464,183.9227,184.388,34637.0
2025-01-10 14:30:00,186.28,186.3,185.74,185.82,16926.0,184.4177,184.4375,183.8831,183.9623,16926.0
2025-01-10 15:00:00,185.75,185.94,185.09,185.23,11597.0,183.893,184.0811,183.2396,183.3782,11597.0
2025-01-10 15:30:00,185.25,185.5,184.7,184.79,34818.0,183.398,183.6455,182.8535,182.9426,34818.0
2025-01-13 09:30:00,184.46,186.35,184.41,185.82,23579.0,182.6159,184.487,182.5664,183.9623,23579.0
2025-01-13 10:00:00,185.83,186.04,185.26,185.4,18956.0,183.9722,184.1801,183.4079,183.5465,18956.0
2025-01-13 10:30:00,185.45,186.65,185.27,186.55,38571.0,183.596,184.784,183.4178,184.685,38571.0
2025-01-13 11:00:00,186.55,187.75,186.34,187.62,19012.0,184.685,185.873,184.4771,185.7443,19012.0
2025-01-13 11:30:00,187.46,187.47,186.16,186.16,13903.0,185.5859,185.5958,184.2989,184.2989,13903.0
2025-01-13 12:00:00,186.09,186.88,186.04,186.54,17444.0,184.2296,185.0117,184.1801,184.6751,17444.0
2025-01-13 12:30:00,186.44,186.83,186.02,186.7,20134.0,184.5761,184.9622,184.1603,184.8335,20134.0
2025-01-13 13:00:00,186.77,187.04,186.51,187.04,5723.0,184.9028,185.1701,184.6454,185.1701,5723.0
2025-01-13 13:30:00,187.11,187.88,187.11,187.88,21586.0,185.2394,186.0017,185.2394,186.0017,21586.0
2025-01-13 14:00:00,187.82,188.1,187.6,188.07,12238.0,185.9423,186.2195,185.7245,186.1898,12238.0
2025-01-13 14:30:00,187.97,188.07,187.65,187.8,17420.0,186.0908,186.1898,185.774,185.9225,17420.0
2025-01-13 15:00:00,187.74,187.91,187.49,187.58,27573.0,185.8631,186.0314,185.6156,185.7047,27573.0
2025-01-13 15:30:00,187.62,188.17,187.58,187.97,41734.0,185.7443,186.2888,185.7047,186.0908,41734.0
2025-01-14 09:30:00,189.05,189.99,188.14,188.65,16424.0,187.16,188.0906,186.2591,186.764,16424.0
2025-01-14 10:00:00,188.68,189.15,188.51,188.9,14811.0,186.7937,187.259,186.6254,187.0115,14811.0
2025-01-14 10:30:00,188.97,189.28,188.7,188.73,10580.0,187.0808,187.3877,186.8135,186.8432,10580.0
2025-01-14 11:00:00,188.73,188.98,188.47,188.48,40377.0,186.8432,187.0907,186.5858,186.5957,40377.0
2025-01-14 11:30:00,188.53,188.6,187.75,188.0,13706.0,186.6452,186.7145,185.873,186.1205,13706.0
2025-01-14 12:00:00,188.06,188.26,187.92,187.99,7337.0,186.1799,186.3779,186.0413,186.1106,7337.0
2025-01-14 12:30:00,187.96,188.26,187.83,188.08,8362.0,186.0809,186.3779,185.9522,186.1997,8362.0
2025-01-14 13:00:00,188.13,188.59,188.09,188.5,7734.0,186.2492,186.7046,186.2096,186.6155,7734.0
2025-01-14 13:30:00,188.5,189.01,188.5,188.73,6771.0,186.6155,187.1204,186.6155,186.8432,6771.0
2025-01-14 14:00:00,188.79,188.83,188.56,188.64,10266.0,186.9026,186.9422,186.6749,186.7541,10266.0
2025-01-14 14:30:00,188.63,188.83,188.41,188.5,21114.0,186.7442,186.9422,186.5264,186.6155,21114.0
2025-01-14 15:00:00,188.5,188.96,188.24,188.92,19209.0,186.6155,187.0709,186.3581,187.0313,19209.0
2025-01-14 15:30:00,188.96,189.5,188.95,189.35,70703.0,187.0709,187.6055,187.061,187.457,70703.0
2025-01-15 09:30:00,191.96,193.55,190.79,191.33,12158.0,190.0409,191.615,188.8826,189.4172,12158.0
2025-01-15 10:00:00,191.26,191.26,190.35,190.77,12521.0,189.3479,189.3479,188.447,188.8628,12521.0
2025-01-15 10:30:00,190.68,190.77,190.13,190.36,9079.0,188.7737,188.8628,188.2292,188.4569,9079.0
2025-01-15 11:00:00,190.28,190.69,190.02,190.28,23869.0,188.3777,188.7836,188.1203,188.3777,23869.0
2025-01-15 11:30:00,190.22,190.29,189.62,190.1,33341.0,188.3183,188.3876,187.7243,188.1995,33341.0
2025-01-15 12:00:00,190.11,190.65,189.85,190.37,18790.0,188.2094,188.744,187.952,188.4668,18790.0
2025-01-15 12:30:00,190.33,190.82,190.14,190.51,10402.0,188.4272,188.9123,188.2391,188.6054,10402.0
2025-01-15 13:00:00,190.61,190.83,190.41,190.71,9356.0,188.7044,188.9222,188.5064,188.8034,9356.0
2025-01-15 13:30:00,190.84,191.28,190.82,191.06,22305.0,188.9321,189.3677,188.9123,189.1499,22305.0
2025-01-15 14:00:00,191.06,191.34,190.93,191.34,18623.0,189.1499,189.4271,189.0212,189.4271,18623.0
2025-01-15 14:30:00,191.29,191.7,191.19,191.42,24185.0,189.3776,189.7835,189.2786,189.5063,24185.0
2025-01-15 15:00:00,191.4,191.47,190.92,191.09,15267.0,189.4865,189.5558,189.0113,189.1796,15267.0
2025-01-15 15:30:00,190.99,191.21,190.16,190.24,76794.0,189.0806,189.2984,188.2589,188.3381,76794.0
2025-01-16 09:30:00,190.32,190.9,189.67,189.87,11266.0,188.4173,188.9915,187.7738,187.9718,11266.0
2025-01-16 10:00:00,189.88,190.26,189.53,190.26,8035.0,187.9817,188.3579,187.6352,188.3579,8035.0
2025-01-16 10:30:00,190.16,190.56,189.83,190.46,5745.0,188.2589,188.6549,187.9322,188.5559,5745.0
2025-01-16 11:00:00,190.5,190.74,190.02,190.69,9048.0,188.5955,188.8331,188.1203,188.7836,9048.0
2025-01-16 11:30:00,190.67,190.93,190.38,190.92,9113.0,188.7638,189.0212,188.4767,189.0113,9113.0
2025-01-16 12:00:00,190.97,191.1,190.28,190.36,14841.0,189.0608,189.1895,188.3777,188.4569,14841.0
2025-01-16 12:30:00,190.28,190.35,189.98,190.33,6485.0,188.3777,188.447,188.0807,188.4272,6485.0
2025-01-16 13:00:00,190.35,190.72,190.35,190.56,9843.0,188.447,188.8133,188.447,188.6549,9843.0
2025-01-16 13:30:00,190.57,190.57,190.12,190.26,17121.0,188.6648,188.6648,188.2193,188.3579,17121.0
2025-01-16 14:00:00,190.2,190.4,190.19,190.39,5559.0,188.2985,188.4965,188.2886,188.4866,5559.0
2025-01-16 14:30:00,190.39,190.62,190.37,190.61,8202.0,188.4866,188.7143,188.4668,188.7044,8202.0
2025-01-16 15:00:00,190.56,190.77,190.47,190.59,12454.0,188.6549,188.8628,188.5658,188.6846,12454.0
2025-01-16 15:30:00,190.66,191.37,190.66,191.25,46175.0,188.7539,189.4568,188.7539,189.338,46175.0
2025-01-17 09:30:00,192.25,192.99,191.21,192.95,60031.0,190.328,191.0606,189.2984,191.021,60031.0
2025-01-17 10:00:00,192.75,192.89,192.25,192.73,8859.0,190.823,190.9616,190.328,190.8032,8859.0
2025-01-17 10:30:00,192.8,193.19,192.71,193.0,7533.0,190.8725,191.2586,190.7834,191.0705,7533.0
2025-01-17 11:00:00,193.1,193.22,192.55,192.62,10376.0,191.1695,191.2883,190.625,190.6943,10376.0
2025-01-17 11:30:00,192.52,192.96,192.52,192.83,7063.0,190.5953,191.0309,190.5953,190.9022,7063.0
2025-01-17 12:00:00,192.79,192.82,192.35,192.72,5797.0,190.8626,190.8923,190.427,190.7933,5797.0
2025-01-17 12:30:00,192.78,192.78,192.25,192.27,8249.0,190.8527,190.8527,190.328,190.3478,8249.0
2025-01-17 13:00:00,192.15,192.27,191.84,191.97,7738.0,190.229,190.3478,189.9221,190.0508,7738.0
2025-01-17 13:30:00,191.95,192.05,191.63,191.65,13754.0,190.031,190.13,189.7142,189.734,13754.0
2025-01-17 14:00:00,191.66,191.81,191.51,191.55,13687.0,189.7439,189.8924,189.5954,189.635,13687.0
2025-01-17 14:30:00,191.51,191.67,191.38,191.47,12789.0,189.5954,189.7538,189.4667,189.5558,12789.0
2025-01-17 15:00:00,191.5,191.52,191.19,191.39,14193.0,189.5855,189.6053,189.2786,189.4766,14193.0
2025-01-17 15:30:00,191.38,191.5,190.76,191.31,118254.0,189.4667,189.5855,188.8529,189.3974,118254.0
2025-01-21 09:30:00,192.18,193.97,191.47,193.74,16530.0,190.2587,192.0308,189.5558,191.8031,16530.0
2025-01-21 10:00:00,193.87,193.87,192.34,192.62,52348.0,191.9318,191.9318,190.4171,190.6943,52348.0
2025-01-21 10:30:00,192.91,193.12,192.57,192.64,6430.0,190.9814,191.1893,190.6448,190.7141,6430.0
2025-01-21 11:00:00,192.81,193.35,192.77,193.09,21744.0,190.8824,191.417,190.8428,191.1596,21744.0
2025-01-21 11:30:00,193.09,193.13,192.01,192.11,37534.0,191.1596,191.1992,190.0904,190.1894,37534.0
2025-01-21 12:00:00,192.09,192.82,191.88,192.51,34205.0,190.1696,190.8923,189.9617,190.5854,34205.0
2025-01-21 12:30:00,192.53,192.74,192.1,192.32,26238.0,190.6052,190.8131,190.1795,190.3973,26238.0
2025-01-21 13:00:00,192.34,192.59,192.04,192.48,12039.0,190.4171,190.6646,190.1201,190.5557,12039.0
2025-01-21 13:30:00,192.53,192.58,191.7,191.79,28201.0,190.6052,190.6547,189.7835,189.8726,28201.0
2025-01-21 14:00:00,191.91,191.99,191.55,191.59,11640.0,189.9914,190.0706,189.635,189.6746,11640.0
2025-01-21 14:30:00,191.59,192.19,191.51,192.16,19870.0,189.6746,190.2686,189.5954,190.2389,19870.0
2025-01-21 15:00:00,192.05,192.46,192.01,192.14,36246.0,190.13,190.5359,190.0904,190.2191,36246.0
2025-01-21 15:30:00,192.2,192.64,191.95,192.48,49706.0,190.2785,190.7141,190.031,190.5557,49706.0
2025-01-22 09:30:00,191.19,192.11,190.05,190.94,26741.0,189.2786,190.1894,188.15,189.0311,26741.0
2025-01-22 10:00:00,191.5,191.98,191.36,191.58,13746.0,189.5855,190.0607,189.4469,189.6647,13746.0
2025-01-22 10:30:00,191.65,191.89,191.41,191.87,9181.0,189.734,189.9716,189.4964,189.9518,9181.0
2025-01-22 11:00:00,191.87,192.45,191.67,192.12,9101.0,189.9518,190.526,189.7538,190.1993,9101.0
2025-01-22 11:30:00,192.12,192.25,191.51,191.56,14883.0,190.1993,190.328,189.5954,189.6449,14883.0
2025-01-22 12:00:00,191.58,191.61,191.08,191.17,15397.0,189.6647,189.6944,189.1697,189.2588,15397.0
2025-01-22 12:30:00,191.17,191.22,190.79,190.88,5412.0,189.2588,189.3083,188.8826,188.9717,5412.0
2025-01-22 13:00:00,190.8,191.09,190.61,191.08,5055.0,188.8925,189.1796,188.7044,189.1697,5055.0
2025-01-22 13:30:00,191.04,191.17,190.75,190.84,15633.0,189.1301,189.2588,188.843,188.9321,15633.0
2025-01-22 14:00:00,190.77,190.78,190.14,190.47,41587.0,188.8628,188.8727,188.2391,188.5658,41587.0
2025-01-22 14:30:00,190.41,190.97,190.38,190.67,59135.0,188.5064,189.0608,188.4767,188.7638,59135.0
2025-01-22 15:00:00,190.63,190.99,190.54,190.86,17805.0,188.7242,189.0806,188.6351,188.9519,17805.0
2025-01-22 15:30:00,190.81,191.36,190.47,190.49,59765.0,188.9024,189.4469,188.5658,188.5856,59765.0
2025-01-23 09:30:00,190.53,190.82,189.61,190.75,15172.0,188.6252,188.9123,187.7144,188.843,15172.0
2025-01-23 10:00:00,190.86,191.21,190.27,190.31,13859.0,188.9519,189.2984,188.3678,188.4074,13859.0
2025-01-23 10:30:00,190.31,191.28,190.25,191.01,23030.0,188.4074,189.3677,188.348,189.1004,23030.0
2025-01-23 11:00:00,191.01,191.29,190.79,191.05,29596.0,189.1004,189.3776,188.8826,189.14,29596.0
2025-01-23 11:30:00,191.06,192.08,190.85,191.88,64246.0,189.1499,190.1597,188.942,189.9617,64246.0
2025-01-23 12:00:00,191.99,193.15,191.86,192.84,38188.0,190.0706,191.219,189.9419,190.9121,38188.0
2025-01-23 12:30:00,192.84,193.26,192.7,193.22,31806.0,190.9121,191.3279,190.7735,191.2883,31806.0
2025-01-23 13:00:00,193.18,193.19,192.45,192.59,9504.0,191.2487,191.2586,190.526,190.6646,9504.0
2025-01-23 13:30:00,192.54,193.35,192.51,193.25,20966.0,190.6151,191.417,190.5854,191.318,20966.0
2025-01-23 14:00:00,193.28,193.43,193.07,193.08,13633.0,191.3477,191.4962,191.1398,191.1497,13633.0
2025-01-23 14:30:00,193.05,193.29,192.83,193.11,14450.0,191.12,191.3576,190.9022,191.1794,14450.0
2025-01-23 15:00:00,193.0,193.25,192.89,193.16,12957.0,191.0705,191.318,190.9616,191.2289,12957.0
2025-01-23 15:30:00,193.06,193.44,192.72,193.35,59457.0,191.1299,191.5061,190.7933,191.417,59457.0
2025-01-24 09:30:00,193.43,194.53,193.43,193.98,18459.0,191.4962,192.5853,191.4962,192.0407,18459.0
2025-01-24 10:00:00,193.86,194.22,193.49,193.75,16165.0,191.9219,192.2783,191.5556,191.813,16165.0
2025-01-24 10:30:00,193.53,194.22,193.31,193.8,13429.0,191.5952,192.2783,191.3774,191.8625,13429.0
2025-01-24 11:00:00,193.65,193.82,192.96,193.55,25103.0,191.714,191.8823,191.0309,191.615,25103.0
2025-01-24 11:30:00,193.55,193.74,193.24,193.3,12485.0,191.615,191.8031,191.3081,191.3675,12485.0
2025-01-24 12:00:00,193.29,193.29,192.03,192.05,19113.0,191.3576,191.3576,190.1102,190.13,19113.0
2025-01-24 12:30:00,192.07,192.49,191.95,191.95,28155.0,190.1498,190.5656,190.031,190.031,28155.0
2025-01-24 13:00:00,192.11,192.69,191.79,191.82,16267.0,190.1894,190.7636,189.8726,189.9023,16267.0
2025-01-24 13:30:00,191.91,192.58,191.86,192.27,17369.0,189.9914,190.6547,189.9419,190.3478,17369.0
2025-01-24 14:00:00,192.31,192.31,191.72,192.07,13592.0,190.3874,190.3874,189.8033,190.1498,13592.0
2025-01-24 14:30:00,192.08,192.15,191.6,191.6,24348.0,190.1597,190.229,189.6845,189.6845,24348.0
2025-01-24 15:00:00,191.63,191.85,191.51,191.64,28212.0,189.7142,189.932,189.5954,189.7241,28212.0
2025-01-24 15:30:00,191.76,191.83,190.95,191.53,103852.0,189.8429,189.9122,189.041,189.6152,103852.0
2025-01-27 09:30:00,192.59,195.84,191.11,194.37,75442.0,190.6646,193.8822,189.1994,192.4268,75442.0
2025-01-27 10:00:00,194.15,194.42,193.76,194.05,13498.0,192.209,192.4764,191.8229,192.11,13498.0
2025-01-27 10:30:00,193.95,194.27,193.77,193.96,41024.0,192.011,192.3278,191.8328,192.0209,41024.0
2025-01-27 11:00:00,193.83,194.03,193.1,193.6,25877.0,191.8922,192.0902,191.1695,191.6645,25877.0
2025-01-27 11:30:00,193.55,194.31,193.03,193.03,30907.0,191.615,192.3674,191.1002,191.1002,30907.0
2025-01-27 12:00:00,192.94,194.11,192.71,194.06,14193.0,191.0111,192.1694,190.7834,192.1199,14193.0
2025-01-27 12:30:00,194.0,194.23,193.85,194.08,19185.0,192.0605,192.2882,191.912,192.1397,19185.0
2025-01-27 13:00:00,194.04,194.04,193.34,193.63,29824.0,192.1001,192.1001,191.4071,191.6942,29824.0
2025-01-27 13:30:00,193.64,193.98,193.48,193.92,10420.0,191.7041,192.0407,191.5457,191.9813,10420.0
2025-01-27 14:00:00,194.04,194.57,194.04,194.45,21314.0,192.1001,192.6249,192.1001,192.5061,21314.0
2025-01-27 14:30:00,194.47,195.18,194.47,194.56,25572.0,192.5259,193.2288,192.5259,192.615,25572.0
2025-01-27 15:00:00,194.7,194.96,194.34,194.72,13481.0,192.7536,193.011,192.3971,192.7734,13481.0
2025-01-27 15:30:00,194.68,195.92,194.49,195.85,95940.0,192.7338,193.9614,192.5457,193.8921,95940.0
2025-01-28 09:30:00,195.15,196.41,194.62,195.4,33083.0,193.1991,194.4465,192.6744,193.4466,33083.0
2025-01-28 10:00:00,195.29,195.54,194.82,195.18,11442.0,193.3377,193.5852,192.8724,193.2288,11442.0
2025-01-28 10:30:00,195.23,195.8,195.19,195.34,19094.0,193.2783,193.8426,193.2387,193.3872,19094.0
2025-01-28 11:00:00,195.54,195.54,193.53,193.54,16904.0,193.5852,193.5852,191.5952,191.6051,16904.0
2025-01-28 11:30:00,193.73,194.03,193.31,193.74,13998.0,191.7932,192.0902,191.3774,191.8031,13998.0
2025-01-28 12:00:00,193.67,193.74,193.11,193.27,15598.0,191.7338,191.8031,191.1794,191.3378,15598.0
2025-01-28 12:30:00,193.37,193.99,192.89,193.87,15503.0,191.4368,192.0506,190.9616,191.9318,15503.0
2025-01-28 13:00:00,193.86,194.13,193.43,193.46,23804.0,191.9219,192.1892,191.4962,191.5259,23804.0
2025-01-28 13:30:00,193.38,193.76,193.22,193.4,17284.0,191.4467,191.8229,191.2883,191.4665,17284.0
2025-01-28 14:00:00,193.53,193.66,193.13,193.18,20850.0,191.5952,191.7239,191.1992,191.2487,20850.0
2025-01-28 14:30:00,193.28,193.6,193.14,193.6,14201.0,191.3477,191.6645,191.2091,191.6645,14201.0
2025-01-28 15:00:00,193.55,193.76,193.33,193.34,12729.0,191.615,191.8229,191.3972,191.4071,12729.0
2025-01-28 15:30:00,193.34,193.65,192.94,193.32,88023.0,191.4071,191.714,191.0111,191.3873,88023.0
2025-01-29 09:30:00,192.88,194.75,192.88,193.15,46066.0,190.9517,192.8031,190.9517,191.219,46066.0
2025-01-29 10:00:00,193.13,194.16,193.13,193.56,39618.0,191.1992,192.2189,191.1992,191.6249,39618.0
2025-01-29 10:30:00,193.44,194.47,193.36,193.96,17500.0,191.5061,192.5259,191.4269,192.0209,17500.0
2025-01-29 11:00:00,193.99,194.26,193.84,194.14,29037.0,192.0506,192.3179,191.9021,192.1991,29037.0
2025-01-29 11:30:00,194.16,194.55,194.11,194.26,11462.0,192.2189,192.6051,192.1694,192.3179,11462.0
2025-01-29 12:00:00,194.43,194.55,193.99,194.46,26156.0,192.4863,192.6051,192.0506,192.516,26156.0
2025-01-29 12:30:00,194.46,194.55,194.18,194.55,11230.0,192.516,192.6051,192.2387,192.6051,11230.0
2025-01-29 13:00:00,194.62,194.65,193.26,193.56,17941.0,192.6744,192.7041,191.3279,191.6249,17941.0
2025-01-29 13:30:00,193.56,194.4,193.56,193.84,27430.0,191.6249,192.4566,191.6249,191.9021,27430.0
2025-01-29 14:00:00,193.68,193.81,192.45,192.85,85812.0,191.7437,191.8724,190.526,190.922,85812.0
2025-01-29 14:30:00,192.77,193.72,192.77,193.4,22857.0,190.8428,191.7833,190.8428,191.4665,22857.0
2025-01-29 15:00:00,193.4,193.51,192.77,193.51,68795.0,191.4665,191.5754,190.8428,191.5754,68795.0
2025-01-29 15:30:00,193.4,193.48,192.32,192.82,139588.0,191.4665,191.5457,190.3973,190.8923,139588.0
2025-01-30 09:30:00,187.04,187.12,182.16,184.13,170527.0,185.1701,185.2493,180.3389,182.2892,170527.0
2025-01-30 10:00:00,184.11,184.73,182.43,183.66,104184.0,182.2694,182.8832,180.6062,181.8239,104184.0
2025-01-30 10:30:00,183.53,184.06,181.23,181.46,75559.0,181.6952,182.2199,179.4182,179.6459,75559.0
2025-01-30 11:00:00,181.2,181.91,179.2,180.02,103253.0,179.3885,180.0914,177.4085,178.2203,103253.0
2025-01-30 11:30:00,180.23,181.41,179.49,181.14,169307.0,178.4282,179.5964,177.6956,179.3291,169307.0
2025-01-30 12:00:00,181.22,181.43,180.0,180.23,58041.0,179.4083,179.6162,178.2005,178.4282,58041.0
2025-01-30 12:30:00,180.24,182.58,180.09,182.5,86291.0,178.4381,180.7547,178.2896,180.6755,86291.0
2025-01-30 13:00:00,182.32,184.3,182.32,184.06,92393.0,180.4973,182.4575,180.4973,182.2199,92393.0
2025-01-30 13:30:00,184.06,184.43,183.32,183.53,55379.0,182.2199,182.5862,181.4873,181.6952,55379.0
2025-01-30 14:00:00,183.53,183.53,182.6,182.79,49636.0,181.6952,181.6952,180.7745,180.9626,49636.0
2025-01-30 14:30:00,182.67,182.9,182.23,182.43,50428.0,180.8438,181.0715,180.4082,180.6062,50428.0
2025-01-30 15:00:00,182.51,182.59,181.89,182.25,86144.0,180.6854,180.7646,180.0716,180.428,86144.0
2025-01-30 15:30:00,182.16,183.05,181.96,182.45,274457.0,180.3389,181.22,180.1409,180.626,274457.0
2025-01-31 09:30:00,184.7,186.44,184.46,186.31,102430.0,182.8535,184.5761,182.6159,184.4474,102430.0
2025-01-31 10:00:00,186.24,187.99,186.24,187.48,83950.0,184.3781,186.1106,184.3781,185.6057,83950.0
2025-01-31 10:30:00,187.55,188.33,187.24,187.84,55885.0,185.675,186.4472,185.3681,185.9621,55885.0
2025-01-31 11:00:00,187.84,188.16,187.09,187.25,56481.0,185.9621,186.2789,185.2196,185.378,56481.0
2025-01-31 11:30:00,187.25,187.6,186.38,186.38,58083.0,185.378,185.7245,184.5167,184.5167,58083.0
2025-01-31 12:00:00,186.4,186.9,185.87,186.69,65102.0,184.5365,185.0315,184.0118,184.8236,65102.0
2025-01-31 12:30:00,186.6,187.28,186.57,187.11,67772.0,184.7345,185.4077,184.7048,185.2394,67772.0
2025-01-31 13:00:00,187.11,187.18,185.77,185.8,21998.0,185.2394,185.3087,183.9128,183.9425,21998.0
2025-01-31 13:30:00,185.71,185.78,184.95,185.28,56754.0,183.8534,183.9227,183.101,183.4277,56754.0
2025-01-31 14:00:00,185.15,185.74,184.94,185.6,36190.0,183.299,183.8831,183.0911,183.7445,36190.0
2025-01-31 14:30:00,185.71,185.95,185.32,185.53,31056.0,183.8534,184.091,183.4673,183.6752,31056.0
2025-01-31 15:00:00,185.53,185.65,184.98,185.33,43479.0,183.6752,183.794,183.1307,183.4772,43479.0
2025-01-31 15:30:00,185.39,185.98,185.18,185.83,132907.0,183.5366,184.1207,183.3287,183.9722,132907.0
2025-02-03 09:30:00,182.46,183.2,180.73,180.74,37239.0,180.6359,181.3685,178.9232,178.9331,37239.0
2025-02-03 10:00:00,180.77,182.98,180.5,182.89,39595.0,178.9628,181.1507,178.6955,181.0616,39595.0
2025-02-03 10:30:00,182.89,183.22,182.53,183.04,24219.0,181.0616,181.3883,180.7052,181.2101,24219.0
2025-02-03 11:00:00,183.04,183.76,182.52,183.4,25122.0,181.2101,181.9229,180.6953,181.5665,25122.0
2025-02-03 11:30:00,183.48,183.8,182.86,183.22,27917.0,181.6457,181.9625,181.0319,181.3883,27917.0
2025-02-03 12:00:00,183.13,183.32,182.49,183.05,21370.0,181.2992,181.4873,180.6656,181.22,21370.0
2025-02-03 12:30:00,183.0,183.0,182.25,182.4,40207.0,181.1705,181.1705,180.428,180.5765,40207.0
2025-02-03 13:00:00,182.19,183.18,181.92,182.83,61861.0,180.3686,181.3487,180.1013,181.0022,61861.0
2025-02-03 13:30:00,182.9,183.31,182.71,182.99,24002.0,181.0715,181.4774,180.8834,181.1606,24002.0
2025-02-03 14:00:00,183.04,183.5,182.97,183.03,48256.0,181.2101,181.6655,181.1408,181.2002,48256.0
2025-02-03 14:30:00,183.06,183.2,182.64,182.78,25609.0,181.2299,181.3685,180.8141,180.9527,25609.0
2025-02-03 15:00:00,182.72,182.98,182.61,182.89,21296.0,180.8933,181.1507,180.7844,181.0616,21296.0
2025-02-03 15:30:00,182.85,184.02,182.83,183.45,120744.0,181.022,182.1803,181.0022,181.616,120744.0
2025-02-04 09:30:00,184.21,184.21,182.9,183.1,24777.0,182.3684,182.3684,181.0715,181.2695,24777.0
2025-02-04 10:00:00,182.9,183.24,182.52,182.52,15467.0,181.0715,181.4081,180.6953,180.6953,15467.0
2025-02-04 10:30:00,182.65,183.21,182.57,182.78,15428.0,180.824,181.3784,180.7448,180.9527,15428.0
2025-02-04 11:00:00,182.85,183.32,182.7,182.7,20886.0,181.022,181.4873,180.8735,180.8735,20886.0
2025-02-04 11:30:00,182.76,182.92,182.53,182.81,16541.0,180.9329,181.0913,180.7052,180.9824,16541.0
2025-02-04 12:00:00,182.91,183.46,182.86,183.02,32540.0,181.0814,181.6259,181.0319,181.1903,32540.0
2025-02-04 12:30:00,183.06,183.33,182.96,183.24,23942.0,181.2299,181.4972,181.1309,181.4081,23942.0
2025-02-04 13:00:00,183.28,183.37,183.0,183.17,19206.0,181.4477,181.5368,181.1705,181.3388,19206.0
2025-02-04 13:30:00,183.15,183.26,182.84,182.84,11192.0,181.319,181.4279,181.0121,181.0121,11192.0
2025-02-04 14:00:00,182.83,183.51,182.83,183.4,12989.0,181.0022,181.6754,181.0022,181.5665,12989.0
2025-02-04 14:30:00,183.4,183.51,183.01,183.22,16627.0,181.5665,181.6754,181.1804,181.3883,16627.0
2025-02-04 15:00:00,183.1,183.1,182.7,182.77,14422.0,181.2695,181.2695,180.8735,180.9428,14422.0
2025-02-04 15:30:00,182.78,182.87,182.28,182.66,82774.0,180.9527,181.0418,180.4577,180.8339,82774.0
2025-02-05 09:30:00,183.12,183.12,182.07,182.29,19283.0,181.2893,181.2893,180.2498,180.4676,19283.0
2025-02-05 10:00:00,182.47,182.63,181.18,182.2,38390.0,180.6458,180.8042,179.3687,180.3785,38390.0
2025-02-05 10:30:00,182.2,182.78,181.97,182.65,83211.0,180.3785,180.9527,180.1508,180.824,83211.0
2025-02-05 11:00:00,182.78,183.03,182.31,183.0,31714.0,180.9527,181.2002,180.4874,181.1705,31714.0
2025-02-05 11:30:00,183.0,184.26,183.0,183.85,42336.0,181.1705,182.4179,181.1705,182.012,42336.0
2025-02-05 12:00:00,183.8,184.76,183.79,184.54,7702.0,181.9625,182.9129,181.9526,182.6951,7702.0
2025-02-05 12:30:00,184.54,184.65,183.99,184.09,15581.0,182.6951,182.804,182.1506,182.2496,15581.0
2025-02-05 13:00:00,184.11,184.26,183.98,184.14,32794.0,182.2694,182.4179,182.1407,182.2991,32794.0
2025-02-05 13:30:00,184.18,184.84,184.11,184.44,29910.0,182.3387,182.9921,182.2694,182.5961,29910.0
2025-02-05 14:00:00,184.52,184.96,184.4,184.54,19038.0,182.6753,183.1109,182.5565,182.6951,19038.0
2025-02-05 14:30:00,184.45,184.52,183.88,184.24,18600.0,182.606,182.6753,182.0417,182.3981,18600.0
2025-02-05 15:00:00,184.29,184.44,184.06,184.09,22081.0,182.4476,182.5961,182.2199,182.2496,22081.0
2025-02-05 15:30:00,184.15,184.75,184.05,184.62,86888.0,182.309,182.903,182.21,182.7743,86888.0
2025-02-06 09:30:00,186.08,186.08,184.15,184.15,18310.0,184.2197,184.2197,182.309,182.309,18310.0
2025-02-06 10:00:00,184.34,184.4,183.19,183.54,21246.0,182.4971,182.5565,181.3586,181.7051,21246.0
2025-02-06 10:30:00,183.37,183.37,182.97,183.01,13808.0,181.5368,181.5368,181.1408,181.1804,13808.0
2025-02-06 11:00:00,183.0,183.55,182.95,183.3,20381.0,181.1705,181.715,181.121,181.4675,20381.0
2025-02-06 11:30:00,183.28,183.28,182.65,182.82,14014.0,181.4477,181.4477,180.824,180.9923,14014.0
2025-02-06 12:00:00,182.95,183.32,182.81,183.16,12123.0,181.121,181.4873,180.9824,181.3289,12123.0
2025-02-06 12:30:00,183.25,183.53,183.1,183.49,10596.0,181.418,181.6952,181.2695,181.6556,10596.0
2025-02-06 13:00:00,183.48,183.51,182.9,183.03,23522.0,181.6457,181.6754,181.0715,181.2002,23522.0
2025-02-06 13:30:00,183.18,183.18,182.34,182.45,14537.0,181.3487,181.3487,180.5171,180.626,14537.0
2025-02-06 14:00:00,182.5,182.59,181.58,181.81,15908.0,180.6755,180.7646,179.7647,179.9924,15908.0
2025-02-06 14:30:00,181.66,181.66,181.08,181.08,21489.0,179.8439,179.8439,179.2697,179.2697,21489.0
2025-02-06 15:00:00,181.18,181.29,180.86,180.96,30618.0,179.3687,179.4776,179.0519,179.1509,30618.0
2025-02-06 15:30:00,181.0,181.86,180.87,181.67,132551.0,179.1905,180.0419,179.0618,179.8538,132551.0
2025-02-07 09:30:00,182.09,182.23,180.68,181.21,16426.0,180.2696,180.4082,178.8737,179.3984,16426.0
2025-02-07 10:00:00,181.13,181.26,180.32,180.53,16099.0,179.3192,179.4479,178.5173,178.7252,16099.0
2025-02-07 10:30:00,180.35,180.43,179.28,179.74,19669.0,178.547,178.6262,177.4877,177.9431,19669.0
2025-02-07 11:00:00,179.56,180.6,178.82,179.59,22958.0,177.7649,178.7945,177.0323,177.7946,22958.0
2025-02-07 11:30:00,179.4,179.6,178.72,179.28,9522.0,177.6065,177.8045,176.9333,177.4877,9522.0
2025-02-07 12:00:00,179.23,179.95,179.22,179.73,8316.0,177.4382,178.151,177.4283,177.9332,8316.0
2025-02-07 12:30:00,179.73,180.08,179.38,179.97,15673.0,177.9332,178.2797,177.5867,178.1708,15673.0
2025-02-07 13:00:00,180.01,180.13,179.42,179.42,11818.0,178.2104,178.3292,177.6263,177.6263,11818.0
2025-02-07 13:30:00,179.41,179.71,179.27,179.3,18328.0,177.6164,177.9134,177.4778,177.5075,18328.0
2025-02-07 14:00:00,179.28,179.42,179.16,179.36,9627.0,177.4877,177.6263,177.3689,177.5669,9627.0
2025-02-07 14:30:00,179.39,179.56,179.04,179.15,13814.0,177.5966,177.7649,177.2501,177.359,13814.0
2025-02-07 15:00:00,179.11,179.29,178.8,179.25,15960.0,177.3194,177.4976,177.0125,177.458,15960.0
2025-02-07 15:30:00,179.31,179.41,178.77,179.19,92988.0,177.5174,177.6164,176.9828,177.3986,92988.0
2025-02-10 09:30:00,180.0,180.49,179.06,179.87,12292.0,178.2005,178.6856,177.2699,178.0718,12292.0
2025-02-10 10:00:00,179.88,180.6,179.87,180.42,12736.0,178.0817,178.7945,178.0718,178.6163,12736.0
2025-02-10 10:30:00,180.48,180.82,180.22,180.68,12386.0,178.6757,179.0123,178.4183,178.8737,12386.0
2025-02-10 11:00:00,180.68,180.86,180.12,180.77,22183.0,178.8737,179.0519,178.3193,178.9628,22183.0
2025-02-10 11:30:00,180.69,181.49,180.59,181.16,18382.0,178.8836,179.6756,178.7846,179.3489,18382.0
2025-02-10 12:00:00,181.26,181.63,180.9,181.31,15730.0,179.4479,179.8142,179.0915,179.4974,15730.0
2025-02-10 12:30:00,181.4,181.54,181.3,181.32,7751.0,179.5865,179.7251,179.4875,179.5073,7751.0
2025-02-10 13:00:00,181.29,181.66,181.18,181.32,12334.0,179.4776,179.8439,179.3687,179.5073,12334.0
2025-02-10 13:30:00,181.32,181.89,181.32,181.59,17267.0,179.5073,180.0716,179.5073,179.7746,17267.0
2025-02-10 14:00:00,181.59,181.77,181.48,181.67,10972.0,179.7746,179.9528,179.6657,179.8538,10972.0
2025-02-10 14:30:00,181.69,181.72,181.38,181.42,13217.0,179.8736,179.9033,179.5667,179.6063,13217.0
2025-02-10 15:00:00,181.46,181.81,181.44,181.73,21580.0,179.6459,179.9924,179.6261,179.9132,21580.0
2025-02-10 15:30:00,181.88,182.22,181.65,181.72,77983.0,180.0617,180.3983,179.834,179.9033,77983.0
2025-02-11 09:30:00,180.68,181.91,180.46,181.83,28215.0,178.8737,180.0914,178.6559,180.0122,28215.0
2025-02-11 10:00:00,181.71,181.82,180.27,180.67,22425.0,179.8934,180.0023,178.4678,178.8638,22425.0
2025-02-11 10:30:00,180.74,180.8,180.11,180.5,36714.0,178.9331,178.9925,178.3094,178.6955,36714.0
2025-02-11 11:00:00,180.57,180.87,180.44,180.84,26343.0,178.7648,179.0618,178.6361,179.0321,26343.0
2025-02-11 11:30:00,180.84,180.89,180.37,180.46,27393.0,179.0321,179.0816,178.5668,178.6559,27393.0
2025-02-11 12:00:00,180.47,180.78,179.89,179.89,14889.0,178.6658,178.9727,178.0916,178.0916,14889.0
2025-02-11 12:30:00,179.96,180.0,179.35,179.58,23688.0,178.1609,178.2005,177.557,177.7847,23688.0
2025-02-11 13:00:00,179.59,179.74,178.99,178.99,32379.0,177.7946,177.9431,177.2006,177.2006,32379.0
2025-02-11 13:30:00,178.94,179.54,178.84,179.3,22583.0,177.1511,177.7451,177.0521,177.5075,22583.0
2025-02-11 14:00:00,179.38,179.82,179.29,179.67,45237.0,177.5867,178.0223,177.4976,177.8738,45237.0
2025-02-11 14:30:00,179.62,180.21,179.56,180.21,25682.0,177.8243,178.4084,177.7649,178.4084,25682.0
2025-02-11 15:00:00,180.12,180.58,179.93,180.58,27767.0,178.3193,178.7747,178.1312,178.7747,27767.0
2025-02-11 15:30:00,180.58,180.9,179.69,179.96,111876.0,178.7747,179.0915,177.8936,178.1609,111876.0
2025-02-12 09:30:00,178.96,180.82,178.72,180.56,22955.0,177.1709,179.0123,176.9333,178.7549,22955.0
2025-02-12 10:00:00,180.72,182.77,180.42,182.44,31041.0,178.9133,180.9428,178.6163,180.6161,31041.0
2025-02-12 10:30:00,182.38,182.81,181.74,182.43,20050.0,180.5567,180.9824,179.9231,180.6062,20050.0
2025-02-12 11:00:00,182.32,182.46,181.83,181.98,37746.0,180.4973,180.6359,180.0122,180.1607,37746.0
2025-02-12 11:30:00,181.94,183.0,181.91,182.79,25634.0,180.1211,181.1705,180.0914,180.9626,25634.0
2025-02-12 12:00:00,182.72,183.81,182.56,183.7,25493.0,180.8933,181.9724,180.7349,181.8635,25493.0
2025-02-12 12:30:00,183.7,183.8,183.35,183.53,23420.0,181.8635,181.9625,181.517,181.6952,23420.0
2025-02-12 13:00:00,183.69,183.69,182.56,182.68,13683.0,181.8536,181.8536,180.7349,180.8537,13683.0
2025-02-12 13:30:00,182.72,183.06,182.07,182.13,15251.0,180.8933,181.2299,180.2498,180.3092,15251.0
2025-02-12 14:00:00,181.99,182.08,181.42,181.8,14186.0,180.1706,180.2597,179.6063,179.9825,14186.0
2025-02-12 14:30:00,181.8,182.36,181.8,181.96,17420.0,179.9825,180.5369,179.9825,180.1409,17420.0
2025-02-12 15:00:00,182.07,182.09,181.61,181.65,17471.0,180.2498,180.2696,179.7944,179.834,17471.0
2025-02-12 15:30:00,181.69,181.88,181.03,181.19,108498.0,179.8736,180.0617,179.2202,179.3786,108498.0
2025-02-13 09:30:00,182.27,182.87,181.77,182.3,12410.0,180.4478,181.0418,179.9528,180.4775,12410.0
2025-02-13 10:00:00,182.43,183.22,182.18,182.51,39793.0,180.6062,181.3883,180.3587,180.6854,39793.0
2025-02-13 10:30:00,182.46,182.86,182.26,182.42,9330.0,180.6359,181.0319,180.4379,180.5963,9330.0
2025-02-13 11:00:00,182.4,183.23,182.39,182.83,30657.0,180.5765,181.3982,180.5666,181.0022,30657.0
2025-02-13 11:30:00,182.8,183.23,182.8,182.95,22850.0,180.9725,181.3982,180.9725,181.121,22850.0
2025-02-13 12:00:00,182.89,183.47,182.81,183.47,11385.0,181.0616,181.6358,180.9824,181.6358,11385.0
2025-02-13 12:30:00,183.46,183.59,183.12,183.15,10015.0,181.6259,181.7546,181.2893,181.319,10015.0
2025-02-13 13:00:00,183.15,183.57,183.03,183.48,12013.0,181.319,181.7348,181.2002,181.6457,12013.0
2025-02-13 13:30:00,183.48,183.61,183.04,183.26,11577.0,181.6457,181.7744,181.2101,181.4279,11577.0
2025-02-13 14:00:00,183.32,183.64,183.18,183.39,7097.0,181.4873,181.8041,181.3487,181.5566,7097.0
2025-02-13 14:30:00,183.39,183.84,183.33,183.46,13322.0,181.5566,182.0021,181.4972,181.6259,13322.0
2025-02-13 15:00:00,183.38,183.75,183.37,183.46,13651.0,181.5467,181.913,181.5368,181.6259,13651.0
2025-02-13 15:30:00,183.45,183.62,182.84,182.95,44852.0,181.616,181.7843,181.0121,181.121,44852.0
2025-02-14 09:30:00,183.71,184.82,183.67,183.81,14002.0,181.8734,182.9723,181.8338,181.9724,14002.0
2025-02-14 10:00:00,183.83,183.85,182.21,182.4,10945.0,181.9922,182.012,180.3884,180.5765,10945.0
2025-02-14 10:30:00,182.56,182.88,180.43,182.0,58312.0,180.7349,181.0517,178.6262,180.1805,58312.0
2025-02-14 11:00:00,182.0,182.21,181.47,181.76,12131.0,180.1805,180.3884,179.6558,179.9429,12131.0
2025-02-14 11:30:00,181.81,181.89,181.54,181.73,10536.0,179.9924,180.0716,179.7251,179.9132,10536.0
2025-02-14 12:00:00,181.75,182.04,181.43,181.93,8786.0,179.933,180.2201,179.6162,180.1112,8786.0
2025-02-14 12:30:00,181.93,182.17,181.76,181.9,13600.0,180.1112,180.3488,179.9429,180.0815,13600.0
2025-02-14 13:00:00,181.85,182.19,181.85,181.92,9953.0,180.032,180.3686,180.032,180.1013,9953.0
2025-02-14 13:30:00,181.93,182.41,181.93,182.28,17881.0,180.1112,180.5864,180.1112,180.4577,17881.0
2025-02-14 14:00:00,182.32,182.5,182.23,182.25,10548.0,180.4973,180.6755,180.4082,180.428,10548.0
2025-02-14 14:30:00,182.24,182.37,181.81,181.97,15584.0,180.4181,180.5468,179.9924,180.1508,15584.0
2025-02-14 15:00:00,181.83,182.05,181.79,181.8,14299.0,180.0122,180.23,179.9726,179.9825,14299.0
2025-02-14 15:30:00,181.76,181.96,181.55,181.61,46583.0,179.9429,180.1409,179.735,179.7944,46583.0
2025-02-18 09:30:00,182.13,182.72,181.5,181.94,15222.0,180.3092,180.8933,179.6855,180.1211,15222.0
2025-02-18 10:00:00,181.84,182.27,181.47,182.2,11129.0,180.0221,180.4478,179.6558,180.3785,11129.0
2025-02-18 10:30:00,182.33,183.06,182.33,183.06,4197.0,180.5072,181.2299,180.5072,181.2299,4197.0
2025-02-18 11:00:00,182.96,182.99,182.51,182.51,12817.0,181.1309,181.1606,180.6854,180.6854,12817.0
2025-02-18 11:30:00,182.63,182.85,182.6,182.85,2496.0,180.8042,181.022,180.7745,181.022,2496.0
2025-02-18 12:00:00,182.87,183.03,182.79,182.95,4250.0,181.0418,181.2002,180.9626,181.121,4250.0
2025-02-18 12:30:00,182.98,183.26,182.95,183.17,13154.0,181.1507,181.4279,181.121,181.3388,13154.0
2025-02-18 13:00:00,183.26,183.49,183.17,183.34,15687.0,181.4279,181.6556,181.3388,181.5071,15687.0
2025-02-18 13:30:00,183.19,183.76,183.19,183.67,19108.0,181.3586,181.9229,181.3586,181.8338,19108.0
2025-02-18 14:00:00,183.63,183.74,182.99,183.0,14742.0,181.7942,181.9031,181.1606,181.1705,14742.0
2025-02-18 14:30:00,182.97,183.09,182.77,183.09,5015.0,181.1408,181.2596,180.9428,181.2596,5015.0
2025-02-18 15:00:00,183.03,183.04,182.57,182.96,11479.0,181.2002,181.2101,180.7448,181.1309,11479.0
2025-02-18 15:30:00,183.0,183.79,182.95,183.68,49978.0,181.1705,181.9526,181.121,181.8437,49978.0
2025-02-19 09:30:00,182.09,182.69,182.06,182.62,8576.0,180.2696,180.8636,180.2399,180.7943,8576.0
2025-02-19 10:00:00,182.8,183.93,182.8,183.59,8100.0,180.9725,182.0912,180.9725,181.7546,8100.0
2025-02-19 10:30:00,183.59,183.84,183.01,183.29,11026.0,181.7546,182.0021,181.1804,181.4576,11026.0
2025-02-19 11:00:00,183.16,183.43,183.12,183.43,4892.0,181.3289,181.5962,181.2893,181.5962,4892.0
2025-02-19 11:30:00,183.4,183.51,183.13,183.21,11757.0,181.5665,181.6754,181.2992,181.3784,11757.0
2025-02-19 12:00:00,183.19,183.31,182.65,182.65,13691.0,181.3586,181.4774,180.824,180.824,13691.0
2025-02-19 12:30:00,182.74,183.11,182.65,183.01,10255.0,180.9131,181.2794,180.824,181.1804,10255.0
2025-02-19 13:00:00,182.92,183.16,182.92,183.02,7293.0,181.0913,181.3289,181.0913,181.1903,7293.0
2025-02-19 13:30:00,183.02,183.04,182.39,182.47,14624.0,181.1903,181.2101,180.5666,180.6458,14624.0
2025-02-19 14:00:00,182.51,182.82,182.38,182.56,23902.0,180.6854,180.9923,180.5567,180.7349,23902.0
2025-02-19 14:30:00,182.6,182.71,182.14,182.45,44606.0,180.7745,180.8834,180.3191,180.626,44606.0
2025-02-19 15:00:00,182.47,182.86,182.28,182.85,50084.0,180.6458,181.0319,180.4577,181.022,50084.0
2025-02-19 15:30:00,182.86,183.17,182.62,182.96,70963.0,181.0319,181.3388,180.7943,181.1309,70963.0
2025-02-20 09:30:00,183.12,183.12,182.1,182.84,19454.0,181.2893,181.2893,180.2795,181.0121,19454.0
2025-02-20 10:00:00,182.83,182.88,182.47,182.8,23763.0,181.0022,181.0517,180.6458,180.9725,23763.0
2025-02-20 10:30:00,182.86,183.36,182.83,183.17,24594.0,181.0319,181.5269,181.0022,181.3388,24594.0
2025-02-20 11:00:00,183.12,183.13,182.54,182.58,27778.0,181.2893,181.2992,180.7151,180.7547,27778.0
2025-02-20 11:30:00,182.49,182.53,182.3,182.32,13367.0,180.6656,180.7052,180.4775,180.4973,13367.0
2025-02-20 12:00:00,182.32,182.67,182.18,182.61,15831.0,180.4973,180.8438,180.3587,180.7844,15831.0
2025-02-20 12:30:00,182.6,182.79,182.55,182.56,18683.0,180.7745,180.9626,180.725,180.7349,18683.0
2025-02-20 13:00:00,182.62,182.62,182.44,182.49,19753.0,180.7943,180.7943,180.6161,180.6656,19753.0
2025-02-20 13:30:00,182.5,183.18,182.5,183.12,24665.0,180.6755,181.3487,180.6755,181.2893,24665.0
2025-02-20 14:00:00,183.08,183.56,183.01,183.45,15870.0,181.2497,181.7249,181.1804,181.616,15870.0
2025-02-20 14:30:00,183.47,184.13,183.47,183.89,47596.0,181.6358,182.2892,181.6358,182.0516,47596.0
2025-02-20 15:00:00,183.89,184.01,183.58,183.87,55711.0,182.0516,182.1704,181.7447,182.0318,55711.0
2025-02-20 15:30:00,183.87,184.45,183.68,184.31,97581.0,182.0318,182.606,181.8437,182.4674,97581.0
2025-02-21 09:30:00,184.34,184.85,183.49,184.63,22940.0,182.4971,183.002,181.6556,182.7842,22940.0
2025-02-21 10:00:00,184.43,184.92,184.13,184.51,20888.0,182.5862,183.0713,182.2892,182.6654,20888.0
2025-02-21 10:30:00,184.51,184.65,184.0,184.11,7557.0,182.6654,182.804,182.1605,182.2694,7557.0
2025-02-21 11:00:00,184.1,184.23,183.56,184.06,13058.0,182.2595,182.3882,181.7249,182.2199,13058.0
2025-02-21 11:30:00,184.06,184.62,183.76,184.58,12069.0,182.2199,182.7743,181.9229,182.7347,12069.0
2025-02-21 12:00:00,184.52,184.8,184.31,184.31,9651.0,182.6753,182.9525,182.4674,182.4674,9651.0
2025-02-21 12:30:00,184.31,184.41,184.04,184.22,12287.0,182.4674,182.5664,182.2001,182.3783,12287.0
2025-02-21 13:00:00,184.21,184.34,183.6,183.6,17776.0,182.3684,182.4971,181.7645,181.7645,17776.0
2025-02-21 13:30:00,183.43,183.57,183.03,183.15,11250.0,181.5962,181.7348,181.2002,181.319,11250.0
2025-02-21 14:00:00,183.14,183.99,183.13,183.5,27623.0,181.3091,182.1506,181.2992,181.6655,27623.0
2025-02-21 14:30:00,183.53,183.9,183.47,183.72,15556.0,181.6952,182.0615,181.6358,181.8833,15556.0
2025-02-21 15:00:00,183.72,184.08,183.6,183.99,25049.0,181.8833,182.2397,181.7645,182.1506,25049.0
2025-02-21 15:30:00,184.0,184.43,183.95,184.36,103227.0,182.1605,182.5862,182.111,182.5169,103227.0
2025-02-24 09:30:00,184.57,185.02,183.26,184.67,14681.0,182.7248,183.1703,181.4279,182.8238,14681.0
2025-02-24 10:00:00,184.74,186.18,184.6,185.92,13011.0,182.8931,184.3187,182.7545,184.0613,13011.0
2025-02-24 10:30:00,185.84,186.23,185.57,185.75,23598.0,183.9821,184.3682,183.7148,183.893,23598.0
2025-02-24 11:00:00,185.75,186.01,185.12,185.27,16574.0,183.893,184.1504,183.2693,183.4178,16574.0
2025-02-24 11:30:00,185.56,185.81,185.04,185.12,9208.0,183.7049,183.9524,183.1901,183.2693,9208.0
2025-02-24 12:00:00,185.12,185.19,184.74,184.77,6379.0,183.2693,183.3386,182.8931,182.9228,6379.0
2025-02-24 12:30:00,184.9,184.9,184.62,184.63,7379.0,183.0515,183.0515,182.7743,182.7842,7379.0
2025-02-24 13:00:00,184.6,184.6,184.06,184.21,23710.0,182.7545,182.7545,182.2199,182.3684,23710.0
2025-02-24 13:30:00,184.13,184.2,183.57,183.65,9383.0,182.2892,182.3585,181.7348,181.814,9383.0
2025-02-24 14:00:00,183.71,184.46,183.7,184.13,13374.0,181.8734,182.6159,181.8635,182.2892,13374.0
2025-02-24 14:30:00,184.13,184.69,184.13,184.45,13757.0,182.2892,182.8436,182.2892,182.606,13757.0
2025-02-24 15:00:00,184.45,184.79,184.36,184.57,10568.0,182.606,182.9426,182.5169,182.7248,10568.0
2025-02-24 15:30:00,184.52,184.78,184.3,184.62,62463.0,182.6753,182.9327,182.4575,182.7743,62463.0
2025-02-25 09:30:00,185.6,186.8,185.6,186.67,7010.0,183.7445,184.9325,183.7445,184.8038,7010.0
2025-02-25 10:00:00,186.33,186.33,185.6,185.6,8194.0,184.4672,184.4672,183.7445,183.7445,8194.0
2025-02-25 10:30:00,185.6,186.03,185.43,185.88,20857.0,183.7445,184.1702,183.5762,184.0217,20857.0
2025-02-25 11:00:00,185.9,186.46,185.6,186.01,10550.0,184.0415,184.5959,183.7445,184.1504,10550.0
2025-02-25 11:30:00,185.99,186.34,185.41,185.78,9870.0,184.1306,184.4771,183.5564,183.9227,9870.0
2025-02-25 12:00:00,185.82,186.03,185.24,185.86,13113.0,183.9623,184.1702,183.3881,184.0019,13113.0
2025-02-25 12:30:00,185.96,186.39,185.92,186.25,11069.0,184.1009,184.5266,184.0613,184.388,11069.0
2025-02-25 13:00:00,186.38,186.86,186.18,186.2,8079.0,184.5167,184.9919,184.3187,184.3385,8079.0
2025-02-25 13:30:00,186.31,186.31,185.92,185.96,12798.0,184.4474,184.4474,184.0613,184.1009,12798.0
2025-02-25 14:00:00,186.02,186.29,185.86,186.1,12222.0,184.1603,184.4276,184.0019,184.2395,12222.0
2025-02-25 14:30:00,186.1,186.79,186.05,186.72,27620.0,184.2395,184.9226,184.19,184.8533,27620.0
2025-02-25 15:00:00,186.68,186.98,186.6,186.62,12839.0,184.8137,185.1107,184.7345,184.7543,12839.0
2025-02-25 15:30:00,186.48,186.58,185.68,186.38,40788.0,184.6157,184.7147,183.8237,184.5167,40788.0
2025-02-26 09:30:00,186.49,186.49,185.67,186.03,8870.0,184.6256,184.6256,183.8138,184.1702,8870.0
2025-02-26 10:00:00,186.06,186.59,185.81,185.94,3736.0,184.1999,184.7246,183.9524,184.0811,3736.0
2025-02-26 10:30:00,185.94,186.27,185.62,185.82,4563.0,184.0811,184.4078,183.7643,183.9623,4563.0
2025-02-26 11:00:00,186.16,186.16,185.73,186.13,3025.0,184.2989,184.2989,183.8732,184.2692,3025.0
2025-02-26 11:30:00,185.86,185.86,185.34,185.43,3631.0,184.0019,184.0019,183.4871,183.5762,3631.0
2025-02-26 12:00:00,185.45,185.66,185.19,185.43,2297.0,183.596,183.8039,183.3386,183.5762,2297.0
2025-02-26 12:30:00,185.46,185.53,184.95,184.96,3225.0,183.6059,183.6752,183.101,183.1109,3225.0
2025-02-26 13:00:00,184.98,185.06,184.63,184.69,7933.0,183.1307,183.2099,182.7842,182.8436,7933.0
2025-02-26 13:30:00,184.83,185.13,184.53,184.93,7975.0,182.9822,183.2792,182.6852,183.0812,7975.0
2025-02-26 14:00:00,184.85,185.0,184.34,184.91,6115.0,183.002,183.1505,182.4971,183.0614,6115.0
2025-02-26 14:30:00,184.92,185.48,184.91,185.16,51483.0,183.0713,183.6257,183.0614,183.3089,51483.0
2025-02-26 15:00:00,185.08,185.5,185.03,185.19,7055.0,183.2297,183.6455,183.1802,183.3386,7055.0
2025-02-26 15:30:00,185.18,185.76,185.17,185.74,46332.0,183.3287,183.9029,183.3188,183.8831,46332.0
2025-02-27 09:30:00,185.06,185.9,184.95,185.41,9429.0,183.2099,184.0415,183.101,183.5564,9429.0
2025-02-27 10:00:00,185.61,186.56,184.83,186.44,12711.0,183.7544,184.6949,182.9822,184.5761,12711.0
2025-02-27 10:30:00,186.44,186.71,186.11,186.55,11445.0,184.5761,184.8434,184.2494,184.685,11445.0
2025-02-27 11:00:00,186.42,186.56,185.93,185.94,4507.0,184.5563,184.6949,184.0712,184.0811,4507.0
2025-02-27 11:30:00,185.97,186.17,185.41,185.41,6300.0,184.1108,184.3088,183.5564,183.5564,6300.0
2025-02-27 12:00:00,185.42,185.77,185.16,185.77,12045.0,183.5663,183.9128,183.3089,183.9128,12045.0
2025-02-27 12:30:00,186.03,186.32,185.87,186.18,4708.0,184.1702,184.4573,184.0118,184.3187,4708.0
2025-02-27 13:00:00,186.09,186.28,185.9,186.09,4337.0,184.2296,184.4177,184.0415,184.2296,4337.0
2025-02-27 13:30:00,186.09,186.42,186.08,186.24,3904.0,184.2296,184.5563,184.2197,184.3781,3904.0
2025-02-27 14:00:00,186.23,186.37,185.98,185.98,3360.0,184.3682,184.5068,184.1207,184.1207,3360.0
2025-02-27 14:30:00,185.9,185.9,185.49,185.67,6204.0,184.0415,184.0415,183.6356,183.8138,6204.0
2025-02-27 15:00:00,185.52,185.72,185.2,185.46,9312.0,183.6653,183.8633,183.3485,183.6059,9312.0
2025-02-27 15:30:00,185.45,185.78,185.11,185.48,32377.0,183.596,183.9227,183.2594,183.6257,32377.0
2025-02-28 09:30:00,186.23,188.25,185.91,187.48,12932.0,184.3682,186.368,184.0514,185.6057,12932.0
2025-02-28 10:00:00,187.47,187.83,186.62,186.96,7779.0,185.5958,185.9522,184.7543,185.0909,7779.0
2025-02-28 10:30:00,187.05,187.49,186.99,187.03,6395.0,185.18,185.6156,185.1206,185.1602,6395.0
2025-02-28 11:00:00,187.22,187.3,186.68,186.81,11377.0,185.3483,185.4275,184.8137,184.9424,11377.0
2025-02-28 11:30:00,186.96,187.5,186.76,187.3,6309.0,185.0909,185.6255,184.8929,185.4275,6309.0
2025-02-28 12:00:00,187.36,187.57,187.17,187.17,5991.0,185.4869,185.6948,185.2988,185.2988,5991.0
2025-02-28 12:30:00,187.23,187.38,186.73,186.89,9064.0,185.3582,185.5067,184.8632,185.0216,9064.0
2025-02-28 13:00:00,186.77,186.86,186.09,186.28,5887.0,184.9028,184.9919,184.2296,184.4177,5887.0
2025-02-28 13:30:00,186.15,186.59,185.94,185.94,7136.0,184.289,184.7246,184.0811,184.0811,7136.0
2025-02-28 14:00:00,185.88,186.5,185.87,186.38,4055.0,184.0217,184.6355,184.0118,184.5167,4055.0
2025-02-28 14:30:00,186.48,187.1,186.45,187.09,5958.0,184.6157,185.2295,184.586,185.2196,5958.0
2025-02-28 15:00:00,187.13,187.42,186.96,187.42,8901.0,185.2592,185.5463,185.0909,185.5463,8901.0
2025-02-28 15:30:00,187.3,188.16,186.9,188.01,51725.0,185.4275,186.2789,185.0315,186.1304,51725.0
2025-03-03 09:30:00,189.13,190.45,188.56,189.48,12546.0,187.2392,188.546,186.6749,187.5857,12546.0
2025-03-03 10:00:00,189.18,189.51,188.58,189.02,11409.0,187.2887,187.6154,186.6947,187.1303,11409.0
2025-03-03 10:30:00,188.71,189.11,188.61,188.7,7778.0,186.8234,187.2194,186.7244,186.8135,7778.0
2025-03-03 11:00:00,188.56,188.65,187.73,187.73,7242.0,186.6749,186.764,185.8532,185.8532,7242.0
2025-03-03 11:30:00,187.92,187.99,187.22,187.68,9288.0,186.0413,186.1106,185.3483,185.8037,9288.0
2025-03-03 12:00:00,187.61,188.52,187.35,188.38,8983.0,185.7344,186.6353,185.477,186.4967,8983.0
2025-03-03 12:30:00,188.29,188.71,188.11,188.34,9364.0,186.4076,186.8234,186.2294,186.4571,9364.0
2025-03-03 13:00:00,188.23,188.23,187.59,187.77,7803.0,186.3482,186.3482,185.7146,185.8928,7803.0
2025-03-03 13:30:00,187.61,187.89,187.24,187.4,14018.0,185.7344,186.0116,185.3681,185.5265,14018.0
2025-03-03 14:00:00,187.49,187.66,187.2,187.42,9088.0,185.6156,185.7839,185.3285,185.5463,9088.0
2025-03-03 14:30:00,187.44,187.82,187.07,187.21,9307.0,185.5661,185.9423,185.1998,185.3384,9307.0
2025-03-03 15:00:00,187.03,187.04,185.8,185.82,22331.0,185.1602,185.1701,183.9425,183.9623,22331.0
2025-03-03 15:30:00,185.95,186.09,185.44,185.98,61965.0,184.091,184.2296,183.5861,184.1207,61965.0
2025-03-04 09:30:00,184.74,185.17,183.02,183.33,27114.0,182.8931,183.3188,181.1903,181.4972,27114.0
2025-03-04 10:00:00,183.16,184.94,183.05,184.77,29418.0,181.3289,183.0911,181.22,182.9228,29418.0
2025-03-04 10:30:00,184.77,185.64,184.23,184.49,27447.0,182.9228,183.7841,182.3882,182.6456,27447.0
2025-03-04 11:00:00,184.35,184.71,183.68,183.85,27720.0,182.507,182.8634,181.8437,182.012,27720.0
2025-03-04 11:30:00,183.78,183.93,183.12,183.64,21072.0,181.9427,182.0912,181.2893,181.8041,21072.0
2025-03-04 12:00:00,183.64,184.17,183.51,184.08,12610.0,181.8041,182.3288,181.6754,182.2397,12610.0
2025-03-04 12:30:00,184.08,184.44,183.65,183.7,20169.0,182.2397,182.5961,181.814,181.8635,20169.0
2025-03-04 13:00:00,183.71,184.34,183.61,184.08,11628.0,181.8734,182.4971,181.7744,182.2397,11628.0
2025-03-04 13:30:00,184.0,185.01,183.89,184.87,15233.0,182.1605,183.1604,182.0516,183.0218,15233.0
2025-03-04 14:00:00,184.98,185.27,184.7,184.73,22484.0,183.1307,183.4178,182.8535,182.8832,22484.0
2025-03-04 14:30:00,184.73,185.28,184.6,185.24,19989.0,182.8832,183.4277,182.7545,183.3881,19989.0
2025-03-04 15:00:00,185.24,185.24,184.33,184.52,32005.0,183.3881,183.3881,182.4872,182.6753,32005.0
2025-03-04 15:30:00,184.39,184.47,180.79,181.22,176692.0,182.5466,182.6258,178.9826,179.4083,176692.0
2025-03-05 09:30:00,180.91,183.63,180.65,182.46,23548.0,179.9635,182.6693,179.7049,181.5054,23548.0
2025-03-05 10:00:00,182.59,183.28,181.13,181.28,41606.0,181.6347,182.3211,180.1824,180.3316,41606.0
2025-03-05 10:30:00,181.13,181.88,180.91,180.98,19463.0,180.1824,180.9284,179.9635,180.0331,19463.0
2025-03-05 11:00:00,181.07,181.07,180.31,180.42,10962.0,180.1227,180.1227,179.3667,179.4761,10962.0
2025-03-05 11:30:00,180.44,180.56,179.93,180.39,43359.0,179.496,179.6153,178.9886,179.4462,43359.0
2025-03-05 12:00:00,180.43,181.06,180.29,180.92,41499.0,179.486,180.1127,179.3468,179.9735,41499.0
2025-03-05 12:30:00,180.96,181.56,180.9,181.46,26915.0,180.0133,180.6101,179.9536,180.5106,26915.0
2025-03-05 13:00:00,181.48,181.73,181.01,181.47,20094.0,180.5305,180.7792,180.063,180.5206,20094.0
2025-03-05 13:30:00,181.61,182.26,181.27,182.25,25901.0,180.6599,181.3064,180.3216,181.2965,25901.0
2025-03-05 14:00:00,182.37,183.02,182.25,182.58,26327.0,181.4159,182.0625,181.2965,181.6248,26327.0
2025-03-05 14:30:00,182.6,183.06,182.57,182.7,20625.0,181.6447,182.1023,181.6148,181.7441,20625.0
2025-03-05 15:00:00,182.7,183.16,182.53,182.8,53406.0,181.7441,182.2017,181.575,181.8436,53406.0
2025-03-05 15:30:00,182.71,183.11,181.97,182.75,145472.0,181.7541,182.152,181.018,181.7939,145472.0
2025-03-06 09:30:00,181.06,182.14,180.11,180.73,36332.0,180.1127,181.1871,179.1677,179.7845,36332.0
2025-03-06 10:00:00,181.19,182.22,181.08,181.79,16269.0,180.242,181.2667,180.1326,180.8389,16269.0
2025-03-06 10:30:00,182.01,182.68,181.89,182.68,29798.0,181.0578,181.7243,180.9384,181.7243,29798.0
2025-03-06 11:00:00,182.65,182.73,182.13,182.13,44354.0,181.6944,181.774,181.1771,181.1771,44354.0
2025-03-06 11:30:00,182.26,182.45,181.2,181.58,36601.0,181.3064,181.4955,180.252,180.63,36601.0
2025-03-06 12:00:00,181.49,181.77,181.13,181.48,10756.0,180.5405,180.819,180.1824,180.5305,10756.0
2025-03-06 12:30:00,181.45,181.53,180.6,180.8,41335.0,180.5007,180.5803,179.6551,179.8541,41335.0
2025-03-06 13:00:00,180.9,181.4,180.6,181.0,61108.0,179.9536,180.4509,179.6551,180.053,61108.0
2025-03-06 13:30:00,181.07,181.18,180.42,180.87,51631.0,180.1227,180.2321,179.4761,179.9237,51631.0
2025-03-06 14:00:00,180.89,181.64,180.83,181.44,40083.0,179.9436,180.6897,179.8839,180.4907,40083.0
2025-03-06 14:30:00,181.48,182.54,181.48,181.59,70463.0,180.5305,181.585,180.5305,180.64,70463.0
2025-03-06 15:00:00,181.68,182.66,181.68,182.66,56270.0,180.7295,181.7044,180.7295,181.7044,56270.0
2025-03-06 15:30:00,182.73,183.16,182.16,182.39,148463.0,181.774,182.2017,181.207,181.4358,148463.0
2025-03-07 09:30:00,181.42,183.4,181.42,182.95,33074.0,180.4708,182.4405,180.4708,181.9928,33074.0
2025-03-07 10:00:00,182.95,183.85,182.51,183.5,22120.0,181.9928,182.8881,181.5551,182.54,22120.0
2025-03-07 10:30:00,183.5,184.01,182.94,183.44,24199.0,182.54,183.0473,181.9829,182.4803,24199.0
2025-03-07 11:00:00,183.49,183.76,183.07,183.11,16374.0,182.53,182.7986,182.1122,182.152,16374.0
2025-03-07 11:30:00,183.04,183.44,182.83,183.37,37799.0,182.0824,182.4803,181.8735,182.4106,37799.0
2025-03-07 12:00:00,183.31,183.65,183.17,183.59,29481.0,182.351,182.6892,182.2117,182.6295,29481.0
2025-03-07 12:30:00,183.46,184.87,183.46,184.49,38181.0,182.5002,183.9028,182.5002,183.5248,38181.0
2025-03-07 13:00:00,184.44,184.71,183.57,183.59,21756.0,183.475,183.7436,182.6096,182.6295,21756.0
2025-03-07 13:30:00,183.7,184.12,183.49,184.07,34448.0,182.7389,183.1567,182.53,183.107,34448.0
2025-03-07 14:00:00,184.07,184.41,183.74,184.25,36736.0,183.107,183.4452,182.7787,183.286,36736.0
2025-03-07 14:30:00,184.36,184.55,183.82,183.82,19448.0,183.3955,183.5845,182.8583,182.8583,19448.0
2025-03-07 15:00:00,183.88,184.71,183.84,184.71,21921.0,182.918,183.7436,182.8782,183.7436,21921.0
2025-03-07 15:30:00,184.71,184.77,183.72,183.91,160041.0,183.7436,183.8033,182.7588,182.9478,160041.0
2025-03-10 09:30:00,183.92,187.49,183.88,187.24,23783.0,182.9578,186.5091,182.918,186.2604,23783.0
2025-03-10 10:00:00,187.24,188.19,186.59,187.82,17722.0,186.2604,187.2054,185.6138,186.8374,17722.0
2025-03-10 10:30:00,187.9,188.84,187.75,188.84,17512.0,186.9169,187.852,186.7677,187.852,17512.0
2025-03-10 11:00:00,188.96,189.75,188.96,189.08,15300.0,187.9714,188.7573,187.9714,188.0908,15300.0
2025-03-10 11:30:00,189.21,189.42,187.73,188.0,24795.0,188.2201,188.429,186.7478,187.0164,24795.0
2025-03-10 12:00:00,187.98,188.37,187.81,188.18,12672.0,186.9965,187.3845,186.8274,187.1955,12672.0
2025-03-10 12:30:00,188.34,188.69,187.64,187.68,24237.0,187.3546,187.7028,186.6583,186.6981,24237.0
2025-03-10 13:00:00,187.67,188.01,187.56,187.86,12543.0,186.6881,187.0264,186.5787,186.8772,12543.0
2025-03-10 13:30:00,187.87,187.94,187.33,187.42,11644.0,186.8871,186.9567,186.3499,186.4395,11644.0
2025-03-10 14:00:00,187.51,187.64,186.84,186.99,24745.0,186.529,186.6583,185.8625,186.0117,24745.0
2025-03-10 14:30:00,186.99,187.16,186.56,186.77,27617.0,186.0117,186.1808,185.584,185.7929,27617.0
2025-03-10 15:00:00,186.87,187.77,186.27,187.12,25987.0,185.8923,186.7876,185.2955,186.141,25987.0
2025-03-10 15:30:00,187.13,188.19,186.44,186.59,85194.0,186.151,187.2054,185.4646,185.6138,85194.0
2025-03-11 09:30:00,186.89,186.89,182.8,183.11,12621.0,185.9122,185.9122,181.8436,182.152,12621.0
2025-03-11 10:00:00,183.16,183.86,182.69,182.99,20873.0,182.2017,182.8981,181.7342,182.0326,20873.0
2025-03-11 10:30:00,183.11,183.26,182.0,182.01,13940.0,182.152,182.3012,181.0478,181.0578,13940.0
2025-03-11 11:00:00,182.0,182.45,181.85,181.85,7322.0,181.0478,181.4955,180.8986,180.8986,7322.0
2025-03-11 11:30:00,181.8,182.62,181.69,181.84,10706.0,180.8489,181.6646,180.7394,180.8886,10706.0
2025-03-11 12:00:00,181.89,181.89,180.8,180.95,6651.0,180.9384,180.9384,179.8541,180.0033,6651.0
2025-03-11 12:30:00,181.06,181.24,180.32,180.49,8467.0,180.1127,180.2918,179.3766,179.5457,8467.0
2025-03-11 13:00:00,180.24,180.59,180.09,180.57,5860.0,179.297,179.6452,179.1478,179.6253,5860.0
2025-03-11 13:30:00,180.55,180.98,180.26,180.52,12243.0,179.6054,180.0331,179.3169,179.5756,12243.0
2025-03-11 14:00:00,180.64,181.52,180.54,181.39,22476.0,179.6949,180.5703,179.5954,180.441,22476.0
2025-03-11 14:30:00,181.43,182.44,181.14,182.42,13790.0,180.4808,181.4855,180.1923,181.4656,13790.0
2025-03-11 15:00:00,182.39,182.39,181.44,181.53,14893.0,181.4358,181.4358,180.4907,180.5803,14893.0
2025-03-11 15:30:00,181.33,181.76,180.11,180.19,63547.0,180.3813,180.8091,179.1677,179.2473,63547.0
2025-03-12 09:30:00,179.48,180.42,178.12,178.83,13076.0,178.541,179.4761,177.1881,177.8944,13076.0
2025-03-12 10:00:00,179.18,179.51,178.73,179.28,9418.0,178.2426,178.5708,177.7949,178.342,9418.0
2025-03-12 10:30:00,179.16,179.28,178.55,178.7,11148.0,178.2227,178.342,177.6159,177.7651,11148.0
2025-03-12 11:00:00,178.66,178.89,178.27,178.88,6555.0,177.7253,177.9541,177.3373,177.9441,6555.0
2025-03-12 11:30:00,178.77,179.48,178.74,179.38,17974.0,177.8347,178.541,177.8049,178.4415,17974.0
2025-03-12 12:00:00,179.37,179.48,178.9,178.98,19456.0,178.4316,178.541,177.964,178.0436,19456.0
2025-03-12 12:30:00,179.05,179.49,178.1,178.1,15404.0,178.1132,178.5509,177.1682,177.1682,15404.0
2025-03-12 13:00:00,178.07,178.37,178.0,178.22,15891.0,177.1384,177.4368,177.0687,177.2876,15891.0
2025-03-12 13:30:00,178.31,178.87,177.46,177.47,14476.0,177.3771,177.9342,176.5316,176.5415,14476.0
2025-03-12 14:00:00,177.47,178.14,177.46,178.02,11813.0,176.5415,177.208,176.5316,177.0886,11813.0
2025-03-12 14:30:00,178.09,178.53,178.02,178.19,21080.0,177.1583,177.596,177.0886,177.2577,21080.0
2025-03-12 15:00:00,178.17,178.17,177.34,177.7,11510.0,177.2378,177.2378,176.4122,176.7703,11510.0
2025-03-12 15:30:00,177.7,177.96,177.06,177.07,47721.0,176.7703,177.0289,176.1337,176.1436,47721.0
2025-03-13 09:30:00,177.18,178.99,176.17,177.89,12571.0,176.253,178.0536,175.2483,176.9593,12571.0
2025-03-13 10:00:00,178.03,178.22,177.32,177.33,8545.0,177.0986,177.2876,176.3923,176.4022,8545.0
2025-03-13 10:30:00,177.34,177.46,176.58,176.75,15796.0,176.4122,176.5316,175.6562,175.8253,15796.0
2025-03-13 11:00:00,176.83,176.92,176.04,176.07,8463.0,175.9049,175.9944,175.119,175.1488,8463.0
2025-03-13 11:30:00,175.97,175.97,175.24,175.41,18536.0,175.0494,175.0494,174.3232,174.4923,18536.0
2025-03-13 12:00:00,175.45,175.94,175.38,175.85,8318.0,174.5321,175.0195,174.4624,174.93,8318.0
2025-03-13 12:30:00,175.75,176.42,175.7,176.33,7859.0,174.8305,175.497,174.7808,175.4075,7859.0
2025-03-13 13:00:00,176.42,176.42,175.07,175.25,6000.0,175.497,175.497,174.1541,174.3331,6000.0
2025-03-13 13:30:00,175.25,175.25,174.91,174.91,6020.0,174.3331,174.3331,173.9949,173.9949,6020.0
2025-03-13 14:00:00,174.96,176.05,174.96,175.86,9569.0,174.0446,175.1289,174.0446,174.9399,9569.0
2025-03-13 14:30:00,175.95,176.21,175.72,176.0,23523.0,175.0295,175.2881,174.8007,175.0792,23523.0
2025-03-13 15:00:00,176.02,176.12,175.48,175.59,17617.0,175.0991,175.1986,174.5619,174.6713,17617.0
2025-03-13 15:30:00,175.59,176.12,175.51,175.88,79383.0,174.6713,175.1986,174.5918,174.9598,79383.0
2025-03-14 09:30:00,177.13,178.22,176.59,177.53,8536.0,176.2033,177.2876,175.6661,176.6012,8536.0
2025-03-14 10:00:00,177.54,177.8,176.74,177.04,10125.0,176.6111,176.8698,175.8153,176.1138,10125.0
2025-03-14 10:30:00,177.14,177.65,177.14,177.54,8807.0,176.2132,176.7206,176.2132,176.6111,8807.0
2025-03-14 11:00:00,177.63,177.7,177.14,177.4,8601.0,176.7007,176.7703,176.2132,176.4719,8601.0
2025-03-14 11:30:00,177.52,177.72,176.93,177.17,14447.0,176.5912,176.7902,176.0043,176.2431,14447.0
2025-03-14 12:00:00,177.45,177.55,176.85,176.9,7354.0,176.5216,176.6211,175.9248,175.9745,7354.0
2025-03-14 12:30:00,176.86,177.53,176.85,177.42,7374.0,175.9347,176.6012,175.9248,176.4918,7374.0
2025-03-14 13:00:00,177.62,177.8,177.19,177.3,12723.0,176.6907,176.8698,176.263,176.3724,12723.0
2025-03-14 13:30:00,177.3,177.58,177.22,177.37,6992.0,176.3724,176.6509,176.2928,176.442,6992.0
2025-03-14 14:00:00,177.37,177.78,177.37,177.42,9270.0,176.442,176.8499,176.442,176.4918,9270.0
2025-03-14 14:30:00,177.44,178.96,177.4,178.59,37007.0,176.5117,178.0237,176.4719,177.6557,37007.0
2025-03-14 15:00:00,178.49,178.59,178.26,178.39,9432.0,177.5562,177.6557,177.3274,177.4567,9432.0
2025-03-14 15:30:00,178.43,178.94,178.27,178.64,27033.0,177.4965,178.0038,177.3373,177.7054,27033.0
2025-03-17 09:30:00,179.23,180.87,179.23,179.8,9145.0,178.2923,179.9237,178.2923,178.8593,9145.0
2025-03-17 10:00:00,179.33,179.58,178.54,178.93,16551.0,178.3918,178.6405,177.6059,177.9939,16551.0
2025-03-17 10:30:00,179.0,179.43,178.31,178.44,30850.0,178.0635,178.4913,177.3771,177.5064,30850.0
2025-03-17 11:00:00,178.44,178.83,178.22,178.71,12296.0,177.5064,177.8944,177.2876,177.775,12296.0
2025-03-17 11:30:00,178.75,178.87,178.39,178.47,9346.0,177.8148,177.9342,177.4567,177.5363,9346.0
2025-03-17 12:00:00,178.48,178.83,178.39,178.56,11099.0,177.5462,177.8944,177.4567,177.6258,11099.0
2025-03-17 12:30:00,178.46,179.15,178.43,179.09,12002.0,177.5263,178.2127,177.4965,178.153,12002.0
2025-03-17 13:00:00,179.09,179.24,178.94,178.96,9301.0,178.153,178.3022,178.0038,178.0237,9301.0
2025-03-17 13:30:00,179.01,180.03,178.98,180.0,9706.0,178.0735,179.0881,178.0436,179.0583,9706.0
2025-03-17 14:00:00,180.06,180.41,179.88,179.88,10839.0,179.118,179.4661,178.9389,178.9389,10839.0
2025-03-17 14:30:00,179.88,180.16,179.88,179.98,12448.0,178.9389,179.2174,178.9389,179.0384,12448.0
2025-03-17 15:00:00,179.87,179.91,179.22,179.91,19806.0,178.929,178.9687,178.2824,178.9687,19806.0
2025-03-17 15:30:00,179.86,180.03,179.59,179.64,39935.0,178.919,179.0881,178.6504,178.7002,39935.0
2025-03-18 09:30:00,179.78,180.0,178.73,179.06,29794.0,178.8394,179.0583,177.7949,178.1232,29794.0
2025-03-18 10:00:00,179.16,180.27,179.16,179.89,5106.0,178.2227,179.3269,178.2227,178.9488,5106.0
2025-03-18 10:30:00,179.57,180.14,179.57,179.64,13669.0,178.6305,179.1975,178.6305,178.7002,13669.0
2025-03-18 11:00:00,179.58,179.65,178.7,178.7,8864.0,178.6405,178.7101,177.7651,177.7651,8864.0
2025-03-18 11:30:00,178.93,179.15,178.75,178.9,8299.0,177.9939,178.2127,177.8148,177.964,8299.0
2025-03-18 12:00:00,178.86,179.45,178.86,179.26,4824.0,177.9242,178.5112,177.9242,178.3221,4824.0
2025-03-18 12:30:00,179.26,179.41,178.87,179.29,11980.0,178.3221,178.4714,177.9342,178.352,11980.0
2025-03-18 13:00:00,179.18,179.91,179.17,179.88,18579.0,178.2426,178.9687,178.2326,178.9389,18579.0
2025-03-18 13:30:00,179.94,180.32,179.82,180.11,7045.0,178.9986,179.3766,178.8792,179.1677,7045.0
2025-03-18 14:00:00,180.16,180.16,179.74,179.74,6695.0,179.2174,179.2174,178.7996,178.7996,6695.0
2025-03-18 14:30:00,179.73,180.07,179.51,179.52,9394.0,178.7897,179.1279,178.5708,178.5808,9394.0
2025-03-18 15:00:00,179.42,179.63,179.1,179.59,12179.0,178.4813,178.6902,178.163,178.6504,12179.0
2025-03-18 15:30:00,179.59,180.09,179.51,179.93,62358.0,178.6504,179.1478,178.5708,178.9886,62358.0
2025-03-19 09:30:00,179.29,180.63,178.96,179.82,10134.0,178.352,179.685,178.0237,178.8792,10134.0
2025-03-19 10:00:00,179.59,179.74,179.05,179.52,8918.0,178.6504,178.7996,178.1132,178.5808,8918.0
2025-03-19 10:30:00,179.77,179.84,179.42,179.7,3062.0,178.8295,178.8991,178.4813,178.7598,3062.0
2025-03-19 11:00:00,179.86,180.05,179.09,179.27,8423.0,178.919,179.108,178.153,178.3321,8423.0
2025-03-19 11:30:00,179.4,179.69,179.28,179.46,8484.0,178.4614,178.7499,178.342,178.5211,8484.0
2025-03-19 12:00:00,179.5,179.51,179.08,179.29,7679.0,178.5609,178.5708,178.1431,178.352,7679.0
2025-03-19 12:30:00,179.3,179.53,179.15,179.16,5764.0,178.3619,178.5907,178.2127,178.2227,5764.0
2025-03-19 13:00:00,179.16,179.16,178.35,178.4,5744.0,178.2227,178.2227,177.4169,177.4666,5744.0
2025-03-19 13:30:00,178.25,178.35,177.12,177.22,21127.0,177.3174,177.4169,176.1933,176.2928,21127.0
2025-03-19 14:00:00,177.22,177.88,176.89,177.55,10875.0,176.2928,176.9494,175.9645,176.6211,10875.0
2025-03-19 14:30:00,177.68,178.19,177.48,177.88,32451.0,176.7504,177.2577,176.5515,176.9494,32451.0
2025-03-19 15:00:00,177.94,178.7,177.81,178.38,30849.0,177.0091,177.7651,176.8797,177.4467,30849.0
2025-03-19 15:30:00,178.56,179.47,178.4,179.12,74341.0,177.6258,178.531,177.4666,178.1829,74341.0
2025-03-20 09:30:00,178.1,179.48,176.57,178.89,8207.0,177.1682,178.541,175.6462,177.9541,8207.0
2025-03-20 10:00:00,178.89,179.48,178.65,179.48,10947.0,177.9541,178.541,177.7153,178.541,10947.0
2025-03-20 10:30:00,179.7,179.96,179.27,179.72,8644.0,178.7598,179.0185,178.3321,178.7797,8644.0
2025-03-20 11:00:00,179.76,180.25,179.51,179.7,11632.0,178.8195,179.307,178.5708,178.7598,11632.0
2025-03-20 11:30:00,179.7,180.11,179.37,180.0,6121.0,178.7598,179.1677,178.4316,179.0583,6121.0
2025-03-20 12:00:00,179.97,180.35,179.89,179.89,11827.0,179.0284,179.4064,178.9488,178.9488,11827.0
2025-03-20 12:30:00,179.95,180.0,179.26,179.26,4144.0,179.0085,179.0583,178.3221,178.3221,4144.0
2025-03-20 13:00:00,179.25,179.39,178.69,178.69,8527.0,178.3122,178.4515,177.7551,177.7551,8527.0
2025-03-20 13:30:00,178.84,179.42,178.84,178.95,6348.0,177.9043,178.4813,177.9043,178.0138,6348.0
2025-03-20 14:00:00,178.83,179.33,178.52,178.52,6263.0,177.8944,178.3918,177.586,177.586,6263.0
2025-03-20 14:30:00,178.52,178.99,178.42,178.68,8157.0,177.586,178.0536,177.4865,177.7452,8157.0
2025-03-20 15:00:00,178.36,178.85,177.72,177.72,15079.0,177.4269,177.9143,176.7902,176.7902,15079.0
2025-03-20 15:30:00,177.73,177.93,176.65,176.98,116490.0,176.8001,176.9991,175.7258,176.0541,116490.0
2025-03-21 09:30:00,175.24,175.68,173.02,173.92,120551.0,174.3232,174.7609,172.1148,173.0101,120551.0
2025-03-21 10:00:00,173.98,173.98,173.06,173.46,8420.0,173.0698,173.0698,172.1546,172.5525,8420.0
2025-03-21 10:30:00,173.52,174.4,173.24,174.4,10837.0,172.6122,173.4876,172.3336,173.4876,10837.0
2025-03-21 11:00:00,174.25,174.75,173.67,174.04,14038.0,173.3384,173.8357,172.7614,173.1295,14038.0
2025-03-21 11:30:00,173.89,173.9,173.21,173.29,10901.0,172.9802,172.9902,172.3038,172.3834,10901.0
2025-03-21 12:00:00,173.3,173.9,173.06,173.81,28747.0,172.3933,172.9902,172.1546,172.9007,28747.0
2025-03-21 12:30:00,173.84,174.49,173.6,174.49,6793.0,172.9305,173.5771,172.6918,173.5771,6793.0
2025-03-21 13:00:00,174.61,174.89,174.33,174.36,13713.0,173.6965,173.975,173.4179,173.4478,13713.0
2025-03-21 13:30:00,174.36,175.28,174.23,174.87,12712.0,173.4478,174.363,173.3185,173.9551,12712.0
2025-03-21 14:00:00,174.93,175.02,174.1,174.1,12340.0,174.0148,174.1043,173.1891,173.1891,12340.0
2025-03-21 14:30:00,173.95,174.45,173.93,174.0,21048.0,173.0399,173.5373,173.02,173.0897,21048.0
2025-03-21 15:00:00,173.95,174.78,173.9,174.54,19934.0,173.0399,173.8656,172.9902,173.6268,19934.0
2025-03-21 15:30:00,174.53,175.07,174.2,174.58,136204.0,173.6169,174.1541,173.2886,173.6666,136204.0
2025-03-24 09:30:00,175.31,177.24,175.31,175.6,10069.0,174.3928,176.3127,174.3928,174.6813,10069.0
2025-03-24 10:00:00,175.91,176.46,175.49,176.06,17406.0,174.9897,175.5368,174.5719,175.1389,17406.0
2025-03-24 10:30:00,175.72,175.72,175.03,175.29,9610.0,174.8007,174.8007,174.1143,174.3729,9610.0
2025-03-24 11:00:00,175.29,175.38,175.0,175.12,6174.0,174.3729,174.4624,174.0844,174.2038,6174.0
2025-03-24 11:30:00,175.28,175.82,175.13,175.65,9217.0,174.363,174.9001,174.2138,174.731,9217.0
2025-03-24 12:00:00,175.84,176.18,175.84,175.9,12043.0,174.92,175.2583,174.92,174.9797,12043.0
2025-03-24 12:30:00,175.89,175.98,175.27,175.3,10095.0,174.9698,175.0593,174.353,174.3829,10095.0
2025-03-24 13:00:00,175.3,175.55,174.56,174.87,33103.0,174.3829,174.6316,173.6467,173.9551,33103.0
2025-03-24 13:30:00,175.01,175.71,174.78,175.65,14317.0,174.0944,174.7907,173.8656,174.731,14317.0
2025-03-24 14:00:00,175.68,175.68,174.8,174.8,7800.0,174.7609,174.7609,173.8855,173.8855,7800.0
2025-03-24 14:30:00,174.9,176.02,174.9,175.83,15117.0,173.985,175.0991,173.985,174.9101,15117.0
2025-03-24 15:00:00,175.88,176.51,175.65,176.44,16427.0,174.9598,175.5865,174.731,175.5169,16427.0
2025-03-24 15:30:00,176.47,177.23,176.4,176.99,61973.0,175.5467,176.3028,175.4771,176.064,61973.0
2025-03-25 09:30:00,177.54,178.14,176.81,176.81,14596.0,176.6111,177.208,175.885,175.885,14596.0
2025-03-25 10:00:00,177.04,177.5,176.56,177.26,4673.0,176.1138,176.5714,175.6363,176.3326,4673.0
2025-03-25 10:30:00,177.28,177.35,176.5,176.5,8564.0,176.3525,176.4221,175.5766,175.5766,8564.0
2025-03-25 11:00:00,176.62,176.62,176.13,176.24,6784.0,175.696,175.696,175.2085,175.3179,6784.0
2025-03-25 11:30:00,176.47,176.64,175.91,176.22,8740.0,175.5467,175.7159,174.9897,175.298,8740.0
2025-03-25 12:00:00,176.17,176.5,176.07,176.27,8175.0,175.2483,175.5766,175.1488,175.3478,8175.0
2025-03-25 12:30:00,176.21,176.36,176.09,176.09,5162.0,175.2881,175.4373,175.1687,175.1687,5162.0
2025-03-25 13:00:00,176.18,176.36,175.72,175.8,6268.0,175.2583,175.4373,174.8007,174.8802,6268.0
2025-03-25 13:30:00,175.72,175.9,175.55,175.64,8719.0,174.8007,174.9797,174.6316,174.7211,8719.0
2025-03-25 14:00:00,175.56,175.85,175.44,175.69,6878.0,174.6415,174.93,174.5221,174.7708,6878.0
2025-03-25 14:30:00,175.57,175.75,175.33,175.49,9382.0,174.6515,174.8305,174.4127,174.5719,9382.0
2025-03-25 15:00:00,175.59,175.8,175.23,175.23,8838.0,174.6713,174.8802,174.3132,174.3132,8838.0
2025-03-25 15:30:00,175.36,175.73,174.19,175.66,58073.0,174.4425,174.8106,173.2787,174.741,58073.0
2025-03-26 09:30:00,175.81,177.22,175.81,176.84,6598.0,174.8902,176.2928,174.8902,175.9148,6598.0
2025-03-26 10:00:00,176.72,177.64,176.61,177.2,14232.0,175.7954,176.7106,175.686,176.2729,14232.0
2025-03-26 10:30:00,177.13,177.43,176.74,176.91,6054.0,176.2033,176.5017,175.8153,175.9844,6054.0
2025-03-26 11:00:00,176.97,177.16,176.66,176.74,8893.0,176.0441,176.2331,175.7357,175.8153,8893.0
2025-03-26 11:30:00,176.74,177.05,176.69,176.85,4663.0,175.8153,176.1237,175.7656,175.9248,4663.0
2025-03-26 12:00:00,176.97,177.37,176.97,177.15,3578.0,176.0441,176.442,176.0441,176.2232,3578.0
2025-03-26 12:30:00,177.17,177.18,176.69,176.77,4811.0,176.2431,176.253,175.7656,175.8452,4811.0
2025-03-26 13:00:00,176.61,176.69,176.03,176.04,9712.0,175.686,175.7656,175.109,175.119,9712.0
2025-03-26 13:30:00,176.03,176.48,175.97,176.33,4121.0,175.109,175.5567,175.0494,175.4075,4121.0
2025-03-26 14:00:00,176.44,177.38,176.44,177.14,4760.0,175.5169,176.452,175.5169,176.2132,4760.0
2025-03-26 14:30:00,177.15,177.42,176.97,177.22,9490.0,176.2232,176.4918,176.0441,176.2928,9490.0
2025-03-26 15:00:00,177.26,178.04,177.25,177.81,10664.0,176.3326,177.1085,176.3227,176.8797,10664.0
2025-03-26 15:30:00,177.79,178.21,177.68,177.94,29823.0,176.8598,177.2776,176.7504,177.0091,29823.0
2025-03-27 09:30:00,177.61,178.02,176.48,177.83,12146.0,176.6808,177.0886,175.5567,176.8996,12146.0
2025-03-27 10:00:00,178.19,178.54,177.36,178.47,15475.0,177.2577,177.6059,176.4321,177.5363,15475.0
2025-03-27 10:30:00,178.33,178.61,177.7,177.71,10242.0,177.397,177.6755,176.7703,176.7803,10242.0
2025-03-27 11:00:00,177.88,178.25,177.33,177.78,10673.0,176.9494,177.3174,176.4022,176.8499,10673.0
2025-03-27 11:30:00,177.73,177.86,176.97,177.06,7768.0,176.8001,176.9295,176.0441,176.1337,7768.0
2025-03-27 12:00:00,177.15,177.46,177.14,177.39,3431.0,176.2232,176.5316,176.2132,176.4619,3431.0
2025-03-27 12:30:00,177.4,177.47,176.62,176.68,11558.0,176.4719,176.5415,175.696,175.7556,11558.0
2025-03-27 13:00:00,176.63,177.64,176.63,177.47,6840.0,175.7059,176.7106,175.7059,176.5415,6840.0
2025-03-27 13:30:00,177.47,177.48,176.82,176.83,8730.0,176.5415,176.5515,175.8949,175.9049,8730.0
2025-03-27 14:00:00,177.03,177.69,177.03,177.45,4566.0,176.1038,176.7604,176.1038,176.5216,4566.0
2025-03-27 14:30:00,177.47,177.61,177.28,177.28,9916.0,176.5415,176.6808,176.3525,176.3525,9916.0
2025-03-27 15:00:00,177.24,178.17,177.24,178.07,7654.0,176.3127,177.2378,176.3127,177.1384,7654.0
2025-03-27 15:30:00,178.07,178.3,177.91,178.01,46711.0,177.1384,177.3672,176.9792,177.0787,46711.0
2025-03-28 09:30:00,178.72,179.09,177.12,177.12,10538.0,177.785,178.153,176.1933,176.1933,10538.0
2025-03-28 10:00:00,177.1,178.22,176.41,177.7,8010.0,176.1734,177.2876,175.4871,176.7703,8010.0
2025-03-28 10:30:00,177.85,177.85,176.45,176.81,6219.0,176.9195,176.9195,175.5268,175.885,6219.0
2025-03-28 11:00:00,176.68,177.01,176.43,176.64,4972.0,175.7556,176.0839,175.507,175.7159,4972.0
2025-03-28 11:30:00,176.82,177.0,176.47,176.56,4986.0,175.8949,176.074,175.5467,175.6363,4986.0
2025-03-28 12:00:00,176.56,176.86,176.25,176.48,7052.0,175.6363,175.9347,175.3279,175.5567,7052.0
2025-03-28 12:30:00,176.55,176.55,176.16,176.25,4463.0,175.6263,175.6263,175.2384,175.3279,4463.0
2025-03-28 13:00:00,176.18,176.2,175.69,175.8,4677.0,175.2583,175.2782,174.7708,174.8802,4677.0
2025-03-28 13:30:00,175.81,176.23,175.7,176.11,5715.0,174.8902,175.308,174.7808,175.1886,5715.0
2025-03-28 14:00:00,176.11,176.35,175.15,175.22,9157.0,175.1886,175.4274,174.2336,174.3033,9157.0
2025-03-28 14:30:00,175.21,175.77,175.21,175.77,9989.0,174.2933,174.8504,174.2933,174.8504,9989.0
2025-03-28 15:00:00,175.77,176.07,175.51,175.67,8775.0,174.8504,175.1488,174.5918,174.7509,8775.0
2025-03-28 15:30:00,175.85,176.15,175.35,175.64,40289.0,174.93,175.2284,174.4326,174.7211,40289.0
2025-03-31 09:30:00,175.49,177.3,174.82,176.83,35884.0,174.5719,176.3724,173.9054,175.9049,35884.0
2025-03-31 10:00:00,176.72,176.79,175.59,176.1,17210.0,175.7954,175.8651,174.6713,175.1787,17210.0
2025-03-31 10:30:00,176.22,177.35,176.21,176.74,17783.0,175.298,176.4221,175.2881,175.8153,17783.0
2025-03-31 11:00:00,176.74,177.88,176.73,177.22,23255.0,175.8153,176.9494,175.8054,176.2928,23255.0
2025-03-31 11:30:00,177.27,177.57,177.07,177.21,9598.0,176.3426,176.641,176.1436,176.2829,9598.0
2025-03-31 12:00:00,177.17,177.17,176.37,176.75,12573.0,176.2431,176.2431,175.4473,175.8253,12573.0
2025-03-31 12:30:00,176.85,177.16,176.61,176.8,8466.0,175.9248,176.2331,175.686,175.875,8466.0
2025-03-31 13:00:00,176.69,177.33,176.37,176.47,8365.0,175.7656,176.4022,175.4473,175.5467,8365.0
2025-03-31 13:30:00,176.56,176.89,176.4,176.57,11224.0,175.6363,175.9645,175.4771,175.6462,11224.0
2025-03-31 14:00:00,176.5,177.54,176.5,177.0,15976.0,175.5766,176.6111,175.5766,176.074,15976.0
2025-03-31 14:30:00,177.07,177.51,177.07,177.34,5675.0,176.1436,176.5813,176.1436,176.4122,5675.0
2025-03-31 15:00:00,177.33,178.23,177.23,177.67,20538.0,176.4022,177.2975,176.3028,176.7405,20538.0
2025-03-31 15:30:00,177.61,178.4,177.36,177.95,88311.0,176.6808,177.4666,176.4321,177.019,88311.0
2025-04-01 09:30:00,178.15,178.15,177.12,177.43,9953.0,177.218,177.218,176.1933,176.5017,9953.0
2025-04-01 10:00:00,177.28,177.85,176.76,176.91,5842.0,176.3525,176.9195,175.8352,175.9844,5842.0
2025-04-01 10:30:00,176.79,178.37,176.79,178.22,6294.0,175.8651,177.4368,175.8651,177.2876,6294.0
2025-04-01 11:00:00,178.31,179.05,178.31,178.67,8074.0,177.3771,178.1132,177.3771,177.7352,8074.0
2025-04-01 11:30:00,178.81,179.0,178.47,178.91,7272.0,177.8745,178.0635,177.5363,177.974,7272.0
2025-04-01 12:00:00,178.9,179.42,178.76,178.76,8135.0,177.964,178.4813,177.8248,177.8248,8135.0
2025-04-01 12:30:00,178.62,178.69,178.21,178.62,10159.0,177.6855,177.7551,177.2776,177.6855,10159.0
2025-04-01 13:00:00,178.7,178.87,178.6,178.66,9487.0,177.7651,177.9342,177.6656,177.7253,9487.0
2025-04-01 13:30:00,178.71,178.9,178.55,178.86,6891.0,177.775,177.964,177.6159,177.9242,6891.0
2025-04-01 14:00:00,178.77,178.8,178.2,178.33,16898.0,177.8347,177.8646,177.2677,177.397,16898.0
2025-04-01 14:30:00,178.32,178.57,177.98,178.51,14291.0,177.3871,177.6358,177.0488,177.5761,14291.0
2025-04-01 15:00:00,178.55,179.35,178.52,179.05,24775.0,177.6159,178.4117,177.586,178.1132,24775.0
2025-04-01 15:30:00,179.09,179.9,179.09,179.59,84332.0,178.153,178.9588,178.153,178.6504,84332.0
2025-04-02 09:30:00,177.79,178.9,177.69,178.12,10770.0,176.8598,177.964,176.7604,177.1881,10770.0
2025-04-02 10:00:00,178.44,178.9,178.02,178.54,6010.0,177.5064,177.964,177.0886,177.6059,6010.0
2025-04-02 10:30:00,178.56,179.02,178.38,178.96,5560.0,177.6258,178.0834,177.4467,178.0237,5560.0
2025-04-02 11:00:00,178.99,179.6,178.99,179.58,3647.0,178.0536,178.6604,178.0536,178.6405,3647.0
2025-04-02 11:30:00,179.67,179.86,178.63,178.9,10130.0,178.73,178.919,177.6954,177.964,10130.0
2025-04-02 12:00:00,178.9,179.46,178.82,179.27,5205.0,177.964,178.5211,177.8844,178.3321,5205.0
2025-04-02 12:30:00,179.5,180.16,179.31,180.1,8016.0,178.5609,179.2174,178.3719,179.1578,8016.0
2025-04-02 13:00:00,180.11,180.39,180.07,180.28,4313.0,179.1677,179.4462,179.1279,179.3368,4313.0
2025-04-02 13:30:00,180.22,180.22,179.35,179.56,2633.0,179.2771,179.2771,178.4117,178.6206,2633.0
2025-04-02 14:00:00,179.65,179.77,179.01,179.01,6130.0,178.7101,178.8295,178.0735,178.0735,6130.0
2025-04-02 14:30:00,179.03,179.89,179.03,179.17,8399.0,178.0933,178.9488,178.0933,178.2326,8399.0
2025-04-02 15:00:00,179.26,179.75,179.22,179.69,10873.0,178.3221,178.8096,178.2824,178.7499,10873.0
2025-04-02 15:30:00,179.76,180.66,179.76,180.46,39386.0,178.8195,179.7148,178.8195,179.5159,39386.0
2025-04-03 09:30:00,176.58,178.29,174.21,174.42,24095.0,175.6562,177.3572,173.2986,173.5075,24095.0
2025-04-03 10:00:00,174.16,175.2,173.89,175.12,21618.0,173.2488,174.2834,172.9802,174.2038,21618.0
2025-04-03 10:30:00,175.2,175.77,174.53,174.65,22687.0,174.2834,174.8504,173.6169,173.7363,22687.0
2025-04-03 11:00:00,174.65,175.1,173.98,174.81,18548.0,173.7363,174.1839,173.0698,173.8954,18548.0
2025-04-03 11:30:00,174.81,175.91,174.55,175.91,16663.0,173.8954,174.9897,173.6368,174.9897,16663.0
2025-04-03 12:00:00,175.85,176.07,175.23,175.5,19854.0,174.93,175.1488,174.3132,174.5818,19854.0
2025-04-03 12:30:00,175.43,176.01,175.19,175.91,24879.0,174.5122,175.0891,174.2734,174.9897,24879.0
2025-04-03 13:00:00,175.91,176.0,175.35,175.8,115734.0,174.9897,175.0792,174.4326,174.8802,115734.0
2025-04-03 13:30:00,175.67,176.3,175.4,175.46,66976.0,174.7509,175.3776,174.4823,174.542,66976.0
2025-04-03 14:00:00,175.54,176.0,175.04,175.92,50429.0,174.6216,175.0792,174.1242,174.9996,50429.0
2025-04-03 14:30:00,176.03,177.1,175.83,177.07,42748.0,175.109,176.1734,174.9101,176.1436,42748.0
2025-04-03 15:00:00,177.07,177.37,176.5,176.85,131684.0,176.1436,176.442,175.5766,175.9248,131684.0
2025-04-03 15:30:00,176.75,176.77,176.02,176.41,132906.0,175.8253,175.8452,175.0991,175.4871,132906.0
2025-04-04 09:30:00,173.63,174.43,170.28,173.25,91638.0,172.7216,173.5174,169.3891,172.3436,91638.0
2025-04-04 10:00:00,173.1,173.25,170.4,170.65,62938.0,172.1944,172.3436,169.5085,169.7572,62938.0
2025-04-04 10:30:00,170.59,171.5,168.77,171.31,95827.0,169.6975,170.6027,167.887,170.4137,95827.0
2025-04-04 11:00:00,171.31,174.91,171.17,172.78,117797.0,170.4137,173.9949,170.2745,171.876,117797.0
2025-04-04 11:30:00,172.78,173.5,172.47,172.96,119070.0,171.876,172.5923,171.5677,172.0551,119070.0
2025-04-04 12:00:00,173.03,174.16,172.98,173.0,89947.0,172.1247,173.2488,172.075,172.0949,89947.0
2025-04-04 12:30:00,173.28,173.86,172.32,172.54,45312.0,172.3734,172.9504,171.4185,171.6373,45312.0
2025-04-04 13:00:00,172.38,172.67,170.93,172.54,63467.0,171.4781,171.7666,170.0357,171.6373,63467.0
2025-04-04 13:30:00,172.55,172.9,171.6,172.41,40228.0,171.6473,171.9954,170.7022,171.508,40228.0
2025-04-04 14:00:00,172.53,172.9,171.31,171.39,74439.0,171.6274,171.9954,170.4137,170.4933,74439.0
2025-04-04 14:30:00,171.43,171.7,170.26,171.38,52749.0,170.5331,170.8017,169.3692,170.4834,52749.0
2025-04-04 15:00:00,171.02,172.2,170.9,171.68,39255.0,170.1253,171.2991,170.0059,170.7818,39255.0
2025-04-04 15:30:00,171.45,171.74,169.8,170.3,210429.0,170.553,170.8415,168.9116,169.409,210429.0
2025-04-07 09:30:00,167.5,167.5,162.53,166.66,108049.0,166.6237,166.6237,161.6797,165.7881,108049.0
2025-04-07 10:00:00,166.62,172.55,164.35,166.71,126789.0,165.7483,171.6473,163.4902,165.8378,126789.0
2025-04-07 10:30:00,166.87,168.59,165.08,167.75,41994.0,165.997,167.708,164.2163,166.8724,41994.0
2025-04-07 11:00:00,167.8,169.41,163.98,164.2,78700.0,166.9221,168.5237,163.1221,163.3409,78700.0
2025-04-07 11:30:00,164.02,167.53,164.01,166.17,75105.0,163.1619,166.6535,163.1519,165.3006,75105.0
2025-04-07 12:00:00,165.95,166.17,164.44,165.77,55211.0,165.0818,165.3006,163.5797,164.9027,55211.0
2025-04-07 12:30:00,165.66,165.97,163.32,164.03,59475.0,164.7933,165.1017,162.4655,163.1718,59475.0
2025-04-07 13:00:00,164.0,167.56,164.0,167.56,37112.0,163.142,166.6834,163.142,166.6834,37112.0
2025-04-07 13:30:00,167.27,168.35,165.67,167.31,38439.0,166.3949,167.4692,164.8032,166.4347,38439.0
2025-04-07 14:00:00,167.33,168.11,166.5,166.65,60624.0,166.4546,167.2305,165.6289,165.7781,60624.0
2025-04-07 14:30:00,166.67,167.56,165.97,166.71,67573.0,165.798,166.6834,165.1017,165.8378,67573.0
2025-04-07 15:00:00,166.71,167.44,164.92,164.99,63596.0,165.8378,166.564,164.0572,164.1268,63596.0
2025-04-07 15:30:00,165.11,166.85,164.9,166.36,225804.0,164.2462,165.9771,164.0373,165.4896,225804.0
2025-04-08 09:30:00,170.0,171.01,166.68,167.7,90715.0,169.1106,170.1153,165.808,166.8226,90715.0
2025-04-08 10:00:00,167.53,168.0,166.74,167.36,68525.0,166.6535,167.1211,165.8676,166.4844,68525.0
2025-04-08 10:30:00,167.4,167.56,164.19,164.32,75331.0,166.5242,166.6834,163.331,163.4603,75331.0
2025-04-08 11:00:00,164.44,164.66,162.12,163.55,84225.0,163.5797,163.7985,161.2718,162.6943,84225.0
2025-04-08 11:30:00,163.58,165.32,163.35,164.96,87359.0,162.7242,164.4551,162.4954,164.097,87359.0
2025-04-08 12:00:00,164.97,165.28,163.29,163.78,63103.0,164.1069,164.4153,162.4357,162.9231,63103.0
2025-04-08 12:30:00,163.97,164.27,160.9,161.21,79835.0,163.1121,163.4106,160.0582,160.3666,79835.0
2025-04-08 13:00:00,161.13,162.03,159.8,160.09,80906.0,160.287,161.1823,158.964,159.2524,80906.0
2025-04-08 13:30:00,160.05,161.44,159.88,161.19,45461.0,159.2126,160.5954,159.0435,160.3467,45461.0
2025-04-08 14:00:00,161.19,161.36,159.91,159.91,71142.0,160.3467,160.5158,159.0734,159.0734,71142.0
2025-04-08 14:30:00,160.07,161.31,160.04,160.75,61051.0,159.2325,160.4661,159.2027,159.909,61051.0
2025-04-08 15:00:00,160.55,160.55,158.92,159.74,66722.0,159.71,159.71,158.0886,158.9043,66722.0
2025-04-08 15:30:00,159.58,159.79,157.0,159.62,239374.0,158.7451,158.954,156.1786,158.7849,239374.0
2025-04-09 09:30:00,157.96,161.37,157.33,160.06,26115.0,157.1336,160.5257,156.5069,159.2226,26115.0
2025-04-09 10:00:00,159.99,161.29,159.28,160.39,43557.0,159.153,160.4462,158.4467,159.5509,43557.0
2025-04-09 10:30:00,159.95,161.01,158.82,158.82,51495.0,159.1132,160.1676,157.9891,157.9891,51495.0
2025-04-09 11:00:00,158.82,160.31,158.82,159.74,41022.0,157.9891,159.4713,157.9891,158.9043,41022.0
2025-04-09 11:30:00,159.73,160.15,158.51,158.7,32695.0,158.8943,159.3121,157.6807,157.8697,32695.0
2025-04-09 12:00:00,158.53,159.72,158.4,159.06,28170.0,157.7006,158.8844,157.5713,158.2278,28170.0
2025-04-09 12:30:00,159.03,159.87,158.65,159.37,35559.0,158.198,159.0336,157.82,158.5362,35559.0
2025-04-09 13:00:00,159.25,167.16,158.3,165.21,162007.0,158.4168,166.2854,157.4718,164.3457,162007.0
2025-04-09 13:30:00,165.09,169.53,164.14,169.42,141766.0,164.2263,168.6431,163.2813,168.5336,141766.0
2025-04-09 14:00:00,169.42,171.1,167.59,168.55,61180.0,168.5336,170.2048,166.7132,167.6682,61180.0
2025-04-09 14:30:00,168.72,169.03,165.79,165.8,58439.0,167.8373,168.1457,164.9226,164.9326,58439.0
2025-04-09 15:00:00,165.78,168.13,165.56,167.49,116398.0,164.9127,167.2504,164.6938,166.6137,116398.0
2025-04-09 15:30:00,167.71,169.97,167.5,168.76,471487.0,166.8326,169.0807,166.6237,167.8771,471487.0
2025-04-10 09:30:00,167.17,167.17,164.01,164.49,39166.0,166.2954,166.2954,163.1519,163.6294,39166.0
2025-04-10 10:00:00,164.5,166.3,163.83,165.0,80093.0,163.6394,165.4299,162.9729,164.1368,80093.0
2025-04-10 10:30:00,165.05,165.96,163.78,164.16,44745.0,164.1865,165.0917,162.9231,163.3011,44745.0
2025-04-10 11:00:00,164.33,165.28,164.33,164.97,82711.0,163.4703,164.4153,163.4703,164.1069,82711.0
2025-04-10 11:30:00,165.03,165.13,163.95,164.03,56410.0,164.1666,164.2661,163.0922,163.1718,56410.0
2025-04-10 12:00:00,164.0,164.24,161.73,162.8,61247.0,163.142,163.3807,160.8839,161.9483,61247.0
2025-04-10 12:30:00,162.84,164.87,162.83,164.43,40376.0,161.9881,164.0074,161.9781,163.5697,40376.0
2025-04-10 13:00:00,164.7,166.42,161.5,164.11,41307.0,163.8383,165.5493,160.6551,163.2514,41307.0
2025-04-10 13:30:00,163.87,165.34,163.22,165.08,31600.0,163.0127,164.475,162.3661,164.2163,31600.0
2025-04-10 14:00:00,164.78,166.31,164.07,165.86,20472.0,163.9179,165.4399,163.2116,164.9923,20472.0
2025-04-10 14:30:00,166.48,167.04,165.48,166.0,24292.0,165.609,166.1661,164.6142,165.1315,24292.0
2025-04-10 15:00:00,165.81,167.14,165.51,165.52,26298.0,164.9425,166.2656,164.6441,164.654,26298.0
2025-04-10 15:30:00,165.24,166.84,164.24,166.44,110079.0,164.3755,165.9671,163.3807,165.5692,110079.0
2025-04-11 09:30:00,166.58,168.98,164.35,165.34,49791.0,165.7085,168.0959,163.4902,164.475,49791.0
2025-04-11 10:00:00,164.87,167.06,164.19,164.33,64065.0,164.0074,166.186,163.331,163.4703,64065.0
2025-04-11 10:30:00,164.86,165.77,164.19,164.89,19586.0,163.9975,164.9027,163.331,164.0273,19586.0
2025-04-11 11:00:00,164.92,165.91,164.14,164.99,23271.0,164.0572,165.042,163.2813,164.1268,23271.0
2025-04-11 11:30:00,164.84,166.29,164.69,166.24,26271.0,163.9776,165.42,163.8284,165.3703,26271.0
2025-04-11 12:00:00,166.1,167.03,165.86,166.87,15380.0,165.231,166.1561,164.9923,165.997,15380.0
2025-04-11 12:30:00,166.65,168.6,166.65,168.27,34806.0,165.7781,167.7179,165.7781,167.3896,34806.0
2025-04-11 13:00:00,168.04,168.8,167.7,168.25,23981.0,167.1608,167.9169,166.8226,167.3697,23981.0
2025-04-11 13:30:00,168.24,171.26,168.02,170.36,45922.0,167.3598,170.364,167.141,169.4687,45922.0
2025-04-11 14:00:00,170.01,170.41,168.72,169.08,20238.0,169.1205,169.5184,167.8373,168.1954,20238.0
2025-04-11 14:30:00,169.47,169.57,168.51,168.86,17577.0,168.5834,168.6828,167.6284,167.9766,17577.0
2025-04-11 15:00:00,168.86,169.65,168.68,169.12,46801.0,167.9766,168.7624,167.7975,168.2352,46801.0
2025-04-11 15:30:00,168.91,169.79,168.32,169.5,146093.0,168.0263,168.9017,167.4394,168.6132,146093.0
2025-04-14 09:30:00,171.84,172.04,170.6,171.14,22051.0,170.941,171.1399,169.7075,170.2446,22051.0
2025-04-14 10:00:00,171.14,171.71,170.16,171.71,55424.0,170.2446,170.8116,169.2698,170.8116,55424.0
2025-04-14 10:30:00,171.5,171.7,171.1,171.38,13405.0,170.6027,170.8017,170.2048,170.4834,13405.0
2025-04-14 11:00:00,171.18,171.91,171.12,171.3,24009.0,170.2844,171.0106,170.2247,170.4038,24009.0
2025-04-14 11:30:00,171.27,171.55,170.52,170.94,27887.0,170.3739,170.6525,169.6279,170.0457,27887.0
2025-04-14 12:00:00,170.9,171.45,170.24,170.9,16695.0,170.0059,170.553,169.3493,170.0059,16695.0
2025-04-14 12:30:00,170.8,171.8,170.8,170.83,15737.0,169.9064,170.9012,169.9064,169.9362,15737.0
2025-04-14 13:00:00,170.94,171.94,170.41,170.62,17678.0,170.0457,171.0404,169.5184,169.7273,17678.0
2025-04-14 13:30:00,170.51,171.36,170.46,171.26,37628.0,169.6179,170.4635,169.5682,170.364,37628.0
2025-04-14 14:00:00,171.17,171.66,170.9,171.21,40950.0,170.2745,170.7619,170.0059,170.3143,40950.0
2025-04-14 14:30:00,171.03,171.57,171.03,171.57,38002.0,170.1352,170.6724,170.1352,170.6724,38002.0
2025-04-14 15:00:00,171.46,172.13,171.36,172.13,32101.0,170.563,171.2294,170.4635,171.2294,32101.0
2025-04-14 15:30:00,172.0,172.4,171.61,172.29,60122.0,171.1001,171.498,170.7122,171.3886,60122.0
2025-04-15 09:30:00,171.02,172.97,170.76,171.52,29563.0,170.1253,172.0651,169.8666,170.6226,29563.0
2025-04-15 10:00:00,171.87,172.38,170.99,171.15,27905.0,170.9708,171.4781,170.0954,170.2546,27905.0
2025-04-15 10:30:00,171.36,171.86,171.15,171.63,27105.0,170.4635,170.9609,170.2546,170.7321,27105.0
2025-04-15 11:00:00,171.63,171.87,170.87,171.03,12883.0,170.7321,170.9708,169.976,170.1352,12883.0
2025-04-15 11:30:00,171.13,171.7,170.99,171.18,12624.0,170.2347,170.8017,170.0954,170.2844,12624.0
2025-04-15 12:00:00,171.18,171.55,170.9,171.29,19059.0,170.2844,170.6525,170.0059,170.3938,19059.0
2025-04-15 12:30:00,171.34,171.68,170.67,170.84,21700.0,170.4436,170.7818,169.7771,169.9462,21700.0
2025-04-15 13:00:00,170.84,170.97,170.06,170.06,16952.0,169.9462,170.0755,169.1703,169.1703,16952.0
2025-04-15 13:30:00,170.27,170.89,170.03,170.03,21025.0,169.3792,169.9959,169.1404,169.1404,21025.0
2025-04-15 14:00:00,170.13,170.45,170.03,170.32,19004.0,169.2399,169.5582,169.1404,169.4289,19004.0
2025-04-15 14:30:00,170.27,170.59,169.67,169.8,67935.0,169.3792,169.6975,168.7823,168.9116,67935.0
2025-04-15 15:00:00,169.8,169.87,169.27,169.44,77904.0,168.9116,168.9813,168.3844,168.5535,77904.0
2025-04-15 15:30:00,169.46,169.97,169.19,169.66,150092.0,168.5734,169.0807,168.3048,168.7724,150092.0
2025-04-16 09:30:00,169.82,171.21,168.78,169.57,27071.0,168.9315,170.3143,167.897,168.6828,27071.0
2025-04-16 10:00:00,168.92,169.63,168.74,169.06,18490.0,168.0362,168.7425,167.8572,168.1755,18490.0
2025-04-16 10:30:00,169.27,169.55,168.95,169.28,17954.0,168.3844,168.6629,168.0661,168.3944,17954.0
2025-04-16 11:00:00,169.49,170.54,169.47,170.35,5201.0,168.6033,169.6478,168.5834,169.4588,5201.0
2025-04-16 11:30:00,170.32,170.34,169.61,169.66,22590.0,169.4289,169.4488,168.7226,168.7724,22590.0
2025-04-16 12:00:00,169.74,169.92,169.46,169.69,3539.0,168.852,169.031,168.5734,168.8022,3539.0
2025-04-16 12:30:00,169.74,169.99,169.55,169.98,7927.0,168.852,169.1006,168.6629,169.0907,7927.0
2025-04-16 13:00:00,169.77,170.04,169.56,169.68,7535.0,168.8818,169.1504,168.6729,168.7923,7535.0
2025-04-16 13:30:00,169.67,169.69,168.0,168.0,66938.0,168.7823,168.8022,167.1211,167.1211,66938.0
2025-04-16 14:00:00,168.08,168.54,167.93,168.07,54759.0,167.2006,167.6582,167.0514,167.1907,54759.0
2025-04-16 14:30:00,168.24,168.41,167.81,167.88,20405.0,167.3598,167.5289,166.932,167.0017,20405.0
2025-04-16 15:00:00,167.87,167.99,167.28,167.42,31959.0,166.9917,167.1111,166.4048,166.5441,31959.0
2025-04-16 15:30:00,167.42,168.55,167.18,168.27,79202.0,166.5441,167.6682,166.3053,167.3896,79202.0
2025-04-17 09:30:00,169.23,171.0,169.23,169.45,27401.0,168.3446,170.1054,168.3446,168.5635,27401.0
2025-04-17 10:00:00,169.86,170.52,169.59,170.46,21640.0,168.9713,169.6279,168.7027,169.5682,21640.0
2025-04-17 10:30:00,170.36,170.51,169.73,169.93,20671.0,169.4687,169.6179,168.842,169.041,20671.0
2025-04-17 11:00:00,169.92,170.71,169.85,170.27,7444.0,169.031,169.8169,168.9614,169.3792,7444.0
2025-04-17 11:30:00,170.3,170.58,169.98,170.27,10048.0,169.409,169.6876,169.0907,169.3792,10048.0
2025-04-17 12:00:00,170.34,170.75,169.81,170.52,15946.0,169.4488,169.8567,168.9216,169.6279,15946.0
2025-04-17 12:30:00,170.63,171.53,170.41,171.31,15165.0,169.7373,170.6326,169.5184,170.4137,15165.0
2025-04-17 13:00:00,171.28,171.44,170.48,170.71,13112.0,170.3839,170.5431,169.5881,169.8169,13112.0
2025-04-17 13:30:00,170.71,171.64,170.71,171.27,12178.0,169.8169,170.742,169.8169,170.3739,12178.0
2025-04-17 14:00:00,171.31,172.07,171.26,171.55,16879.0,170.4137,171.1698,170.364,170.6525,16879.0
2025-04-17 14:30:00,171.72,171.85,171.21,171.27,16534.0,170.8216,170.9509,170.3143,170.3739,16534.0
2025-04-17 15:00:00,171.35,171.47,170.81,171.19,15066.0,170.4535,170.5729,169.9164,170.2944,15066.0
2025-04-17 15:30:00,171.19,171.63,170.72,170.93,77673.0,170.2944,170.7321,169.8268,170.0357,77673.0
2025-04-21 09:30:00,169.68,169.85,168.15,169.0,13025.0,168.7923,168.9614,167.2703,168.1158,13025.0
2025-04-21 10:00:00,168.92,169.68,168.71,168.95,12933.0,168.0362,168.7923,167.8273,168.0661,12933.0
2025-04-21 10:30:00,168.91,169.1,168.06,168.18,8177.0,168.0263,168.2153,167.1807,167.3001,8177.0
2025-04-21 11:00:00,168.02,168.41,167.83,168.0,10118.0,167.141,167.5289,166.9519,167.1211,10118.0
2025-04-21 11:30:00,167.97,167.97,167.36,167.45,22285.0,167.0912,167.0912,166.4844,166.5739,22285.0
2025-04-21 12:00:00,167.49,167.8,167.46,167.64,10288.0,166.6137,166.9221,166.5839,166.7629,10288.0
2025-04-21 12:30:00,167.59,168.06,167.3,167.41,21330.0,166.7132,167.1807,166.4247,166.5341,21330.0
2025-04-21 13:00:00,167.41,167.78,167.19,167.63,23047.0,166.5341,166.9022,166.3153,166.753,23047.0
2025-04-21 13:30:00,167.6,167.99,167.37,167.47,23259.0,166.7231,167.1111,166.4944,166.5938,23259.0
2025-04-21 14:00:00,167.48,167.79,167.32,167.39,14742.0,166.6038,166.9122,166.4446,166.5142,14742.0
2025-04-21 14:30:00,167.55,167.73,167.21,167.25,25822.0,166.6734,166.8525,166.3352,166.375,25822.0
2025-04-21 15:00:00,167.29,167.77,167.29,167.51,36823.0,166.4148,166.8923,166.4148,166.6336,36823.0
2025-04-21 15:30:00,167.5,169.39,167.4,169.05,160478.0,166.6237,168.5038,166.5242,168.1656,160478.0
2025-04-22 09:30:00,170.26,172.57,170.26,172.06,78496.0,169.3692,171.6671,169.3692,171.1598,78496.0
2025-04-22 10:00:00,172.06,172.57,171.89,172.18,28392.0,171.1598,171.6671,170.9907,171.2792,28392.0
2025-04-22 10:30:00,172.25,173.12,171.99,173.12,23703.0,171.3488,172.2143,171.0902,172.2143,23703.0
2025-04-22 11:00:00,173.11,174.0,173.02,173.82,23585.0,172.2043,173.0897,172.1148,172.9106,23585.0
2025-04-22 11:30:00,173.7,174.36,173.22,174.36,23507.0,172.7912,173.4478,172.3137,173.4478,23507.0
2025-04-22 12:00:00,174.68,174.93,174.33,174.69,28173.0,173.7661,174.0148,173.4179,173.7761,28173.0
2025-04-22 12:30:00,174.64,174.81,174.03,174.16,10863.0,173.7263,173.8954,173.1195,173.2488,10863.0
2025-04-22 13:00:00,174.26,174.43,172.71,172.71,21692.0,173.3483,173.5174,171.8064,171.8064,21692.0
2025-04-22 13:30:00,172.95,173.22,172.42,172.86,24819.0,172.0452,172.3137,171.5179,171.9556,24819.0
2025-04-22 14:00:00,172.86,173.63,172.65,173.61,34531.0,171.9556,172.7216,171.7467,172.7017,34531.0
2025-04-22 14:30:00,173.41,173.97,173.39,173.82,27391.0,172.5028,173.0598,172.4829,172.9106,27391.0
2025-04-22 15:00:00,173.84,174.38,173.73,174.0,45149.0,172.9305,173.4677,172.8211,173.0897,45149.0
2025-04-22 15:30:00,173.93,175.31,173.82,174.95,154289.0,173.02,174.3928,172.9106,174.0347,154289.0
2025-04-23 09:30:00,173.48,176.65,168.97,173.31,151220.0,172.5724,175.7258,168.086,172.4033,151220.0
2025-04-23 10:00:00,173.49,174.23,172.3,173.98,81015.0,172.5823,173.3185,171.3986,173.0698,81015.0
2025-04-23 10:30:00,173.78,174.04,171.78,172.69,68518.0,172.8708,173.1295,170.8813,171.7865,68518.0
2025-04-23 11:00:00,172.94,174.27,172.45,172.65,55105.0,172.0352,173.3583,171.5478,171.7467,55105.0
2025-04-23 11:30:00,172.82,173.1,168.93,170.33,76000.0,171.9158,172.1944,168.0462,169.4389,76000.0
2025-04-23 12:00:00,169.95,171.29,169.94,170.59,29933.0,169.0609,170.3938,169.0509,169.6975,29933.0
2025-04-23 12:30:00,170.47,171.32,169.9,171.24,37899.0,169.5781,170.4237,169.0111,170.3441,37899.0
2025-04-23 13:00:00,171.14,172.12,170.99,171.13,29090.0,170.2446,171.2195,170.0954,170.2347,29090.0
2025-04-23 13:30:00,171.21,171.5,170.38,170.97,28990.0,170.3143,170.6027,169.4886,170.0755,28990.0
2025-04-23 14:00:00,170.97,171.36,170.36,170.51,20468.0,170.0755,170.4635,169.4687,169.6179,20468.0
2025-04-23 14:30:00,170.6,170.75,169.7,169.95,49869.0,169.7075,169.8567,168.8122,169.0609,49869.0
2025-04-23 15:00:00,170.0,170.23,169.51,169.69,45058.0,169.1106,169.3394,168.6232,168.8022,45058.0
2025-04-23 15:30:00,169.69,170.49,168.98,170.24,220740.0,168.8022,169.598,168.0959,169.3493,220740.0
2025-04-24 09:30:00,169.0,172.48,168.26,172.47,65414.0,168.1158,171.5776,167.3797,171.5677,65414.0
2025-04-24 10:00:00,172.3,175.25,172.09,173.9,97746.0,171.3986,174.3331,171.1897,172.9902,97746.0
2025-04-24 10:30:00,173.72,174.22,172.48,173.59,28891.0,172.8111,173.3085,171.5776,172.6818,28891.0
2025-04-24 11:00:00,173.65,174.16,173.0,173.22,12668.0,172.7415,173.2488,172.0949,172.3137,12668.0
2025-04-24 11:30:00,173.35,173.62,172.78,173.09,22956.0,172.4431,172.7117,171.876,172.1844,22956.0
2025-04-24 12:00:00,173.19,173.67,172.94,173.41,21769.0,172.2839,172.7614,172.0352,172.5028,21769.0
2025-04-24 12:30:00,173.52,174.02,173.4,173.41,16517.0,172.6122,173.1096,172.4928,172.5028,16517.0
2025-04-24 13:00:00,173.49,174.21,173.35,174.21,14442.0,172.5823,173.2986,172.4431,173.2986,14442.0
2025-04-24 13:30:00,174.2,174.26,173.43,173.43,20526.0,173.2886,173.3483,172.5226,172.5226,20526.0
2025-04-24 14:00:00,173.41,173.62,172.81,172.86,75953.0,172.5028,172.7117,171.9059,171.9556,75953.0
2025-04-24 14:30:00,172.86,173.46,172.86,173.35,30698.0,171.9556,172.5525,171.9556,172.4431,30698.0
2025-04-24 15:00:00,173.27,173.4,172.88,173.06,19228.0,172.3635,172.4928,171.9755,172.1546,19228.0
2025-04-24 15:30:00,173.15,174.1,172.83,173.61,185571.0,172.2441,173.1891,171.9258,172.7017,185571.0
2025-04-25 09:30:00,172.87,173.5,171.25,171.25,44424.0,171.9656,172.5923,170.3541,170.3541,44424.0
2025-04-25 10:00:00,171.31,171.65,169.95,170.55,14641.0,170.4137,170.752,169.0609,169.6577,14641.0
2025-04-25 10:30:00,170.59,171.68,170.46,171.4,18764.0,169.6975,170.7818,169.5682,170.5033,18764.0
2025-04-25 11:00:00,171.34,171.53,170.13,170.13,25400.0,170.4436,170.6326,169.2399,169.2399,25400.0
2025-04-25 11:30:00,170.13,170.42,169.77,169.98,19837.0,169.2399,169.5284,168.8818,169.0907,19837.0
2025-04-25 12:00:00,170.08,170.28,169.82,169.82,9942.0,169.1902,169.3891,168.9315,168.9315,9942.0
2025-04-25 12:30:00,169.91,170.39,169.68,170.16,9163.0,169.0211,169.4986,168.7923,169.2698,9163.0
2025-04-25 13:00:00,170.19,170.44,169.92,170.09,13450.0,169.2996,169.5483,169.031,169.2001,13450.0
2025-04-25 13:30:00,169.98,170.43,168.83,169.12,14250.0,169.0907,169.5383,167.9467,168.2352,14250.0
2025-04-25 14:00:00,169.19,169.91,169.08,169.73,14882.0,168.3048,169.0211,168.1954,168.842,14882.0
2025-04-25 14:30:00,169.82,170.09,169.57,169.79,11664.0,168.9315,169.2001,168.6828,168.9017,11664.0
2025-04-25 15:00:00,169.79,169.83,169.49,169.62,17444.0,168.9017,168.9415,168.6033,168.7326,17444.0
2025-04-25 15:30:00,169.61,170.71,169.31,170.69,87357.0,168.7226,169.8169,168.4242,169.797,87357.0
2025-04-28 09:30:00,171.35,172.42,170.68,170.85,26814.0,170.4535,171.5179,169.787,169.9561,26814.0
2025-04-28 10:00:00,170.81,171.48,170.43,171.25,10076.0,169.9164,170.5828,169.5383,170.3541,10076.0
2025-04-28 10:30:00,171.09,171.46,170.78,170.98,11336.0,170.1949,170.563,169.8865,170.0855,11336.0
2025-04-28 11:00:00,170.89,171.3,170.44,170.66,31863.0,169.9959,170.4038,169.5483,169.7671,31863.0
2025-04-28 11:30:00,170.34,170.43,169.85,170.13,17997.0,169.4488,169.5383,168.9614,169.2399,17997.0
2025-04-28 12:00:00,170.13,170.26,169.59,169.61,14510.0,169.2399,169.3692,168.7027,168.7226,14510.0
2025-04-28 12:30:00,169.59,169.67,169.11,169.2,36380.0,168.7027,168.7823,168.2252,168.3148,36380.0
2025-04-28 13:00:00,169.31,169.42,168.85,168.87,12592.0,168.4242,168.5336,167.9666,167.9865,12592.0
2025-04-28 13:30:00,168.87,169.13,168.5,169.02,39873.0,167.9865,168.2451,167.6184,168.1357,39873.0
2025-04-28 14:00:00,169.15,169.54,168.95,169.36,52619.0,168.265,168.653,168.0661,168.4739,52619.0
2025-04-28 14:30:00,169.35,169.47,168.8,168.85,55521.0,168.464,168.5834,167.9169,167.9666,55521.0
2025-04-28 15:00:00,168.85,169.42,168.84,169.36,15242.0,167.9666,168.5336,167.9567,168.4739,15242.0
2025-04-28 15:30:00,169.31,170.49,168.95,170.22,77612.0,168.4242,169.598,168.0661,169.3294,77612.0
2025-04-29 09:30:00,169.82,172.83,169.56,170.05,41633.0,168.9315,171.9258,168.6729,169.1603,41633.0
2025-04-29 10:00:00,170.02,171.0,169.99,170.42,36993.0,169.1305,170.1054,169.1006,169.5284,36993.0
2025-04-29 10:30:00,170.42,171.37,170.24,171.26,51679.0,169.5284,170.4734,169.3493,170.364,51679.0
2025-04-29 11:00:00,171.26,171.26,170.21,170.49,17350.0,170.364,170.364,169.3195,169.598,17350.0
2025-04-29 11:30:00,170.48,171.44,170.35,171.31,34216.0,169.5881,170.5431,169.4588,170.4137,34216.0
2025-04-29 12:00:00,171.34,172.18,171.33,172.18,54799.0,170.4436,171.2792,170.4336,171.2792,54799.0
2025-04-29 12:30:00,172.09,172.19,171.09,171.24,12305.0,171.1897,171.2891,170.1949,170.3441,12305.0
2025-04-29 13:00:00,171.36,171.64,171.26,171.56,28106.0,170.4635,170.742,170.364,170.6624,28106.0
2025-04-29 13:30:00,171.62,172.34,171.45,172.19,24868.0,170.7221,171.4383,170.553,171.2891,24868.0
2025-04-29 14:00:00,172.23,172.65,171.61,171.73,28675.0,171.3289,171.7467,170.7122,170.8315,28675.0
2025-04-29 14:30:00,171.74,172.36,171.71,172.25,22097.0,170.8415,171.4582,170.8116,171.3488,22097.0
2025-04-29 15:00:00,172.23,172.44,172.05,172.16,25041.0,171.3289,171.5378,171.1499,171.2593,25041.0
2025-04-29 15:30:00,172.1,172.1,171.53,171.61,59139.0,171.1996,171.1996,170.6326,170.7122,59139.0
2025-04-30 09:30:00,170.22,170.53,168.09,168.68,28494.0,169.3294,169.6378,167.2106,167.7975,28494.0
2025-04-30 10:00:00,168.68,169.83,168.57,169.83,18894.0,167.7975,168.9415,167.6881,168.9415,18894.0
2025-04-30 10:30:00,169.83,169.89,169.02,169.55,9099.0,168.9415,169.0012,168.1357,168.6629,9099.0
2025-04-30 11:00:00,169.7,170.39,169.58,170.34,23091.0,168.8122,169.4986,168.6928,169.4488,23091.0
2025-04-30 11:30:00,170.31,170.8,170.3,170.72,9644.0,169.419,169.9064,169.409,169.8268,9644.0
2025-04-30 12:00:00,170.88,171.03,169.93,170.0,18263.0,169.986,170.1352,169.041,169.1106,18263.0
2025-04-30 12:30:00,169.99,170.74,169.95,170.49,7131.0,169.1006,169.8467,169.0609,169.598,7131.0
2025-04-30 13:00:00,170.54,170.61,170.09,170.36,7540.0,169.6478,169.7174,169.2001,169.4687,7540.0
2025-04-30 13:30:00,170.46,170.8,170.31,170.71,8244.0,169.5682,169.9064,169.419,169.8169,8244.0
2025-04-30 14:00:00,170.61,170.98,170.35,170.58,11518.0,169.7174,170.0855,169.4588,169.6876,11518.0
2025-04-30 14:30:00,170.62,170.71,169.83,169.86,9038.0,169.7273,169.8169,168.9415,168.9713,9038.0
2025-04-30 15:00:00,169.95,170.22,169.77,169.77,14679.0,169.0609,169.3294,168.8818,168.8818,14679.0
2025-04-30 15:30:00,169.87,171.35,169.56,171.07,72417.0,168.9813,170.4535,168.6729,170.175,72417.0
2025-05-01 09:30:00,169.88,170.34,168.82,169.89,18480.0,168.9912,169.4488,167.9368,169.0012,18480.0
2025-05-01 10:00:00,170.37,171.22,170.31,170.77,13415.0,169.4787,170.3242,169.419,169.8766,13415.0
2025-05-01 10:30:00,170.7,171.2,170.15,171.14,8437.0,169.8069,170.3043,169.2598,170.2446,8437.0
2025-05-01 11:00:00,171.11,171.45,170.57,171.11,14755.0,170.2148,170.553,169.6776,170.2148,14755.0
2025-05-01 11:30:00,171.04,171.14,170.37,170.42,5345.0,170.1452,170.2446,169.4787,169.5284,5345.0
2025-05-01 12:00:00,170.33,170.54,169.93,170.22,12625.0,169.4389,169.6478,169.041,169.3294,12625.0
2025-05-01 12:30:00,170.28,170.67,169.95,170.07,13582.0,169.3891,169.7771,169.0609,169.1802,13582.0
2025-05-01 13:00:00,170.13,170.66,170.13,170.44,8108.0,169.2399,169.7671,169.2399,169.5483,8108.0
2025-05-01 13:30:00,170.44,170.58,169.84,169.84,8141.0,169.5483,169.6876,168.9514,168.9514,8141.0
2025-05-01 14:00:00,169.95,170.26,169.87,170.02,11753.0,169.0609,169.3692,168.9813,169.1305,11753.0
2025-05-01 14:30:00,170.1,170.22,169.69,169.81,11234.0,169.2101,169.3294,168.8022,168.9216,11234.0
2025-05-01 15:00:00,169.76,170.31,169.53,170.05,17403.0,168.8718,169.419,168.6431,169.1603,17403.0
2025-05-01 15:30:00,170.14,170.66,169.22,169.4,70240.0,169.2499,169.7671,168.3347,168.5137,70240.0
2025-05-02 09:30:00,172.59,172.59,170.06,170.42,13163.0,171.687,171.687,169.1703,169.5284,13163.0
2025-05-02 10:00:00,170.51,171.91,170.51,171.9,5822.0,169.6179,171.0106,169.6179,171.0007,5822.0
2025-05-02 10:30:00,171.88,172.21,171.46,171.96,5851.0,170.9808,171.309,170.563,171.0603,5851.0
2025-05-02 11:00:00,171.95,172.08,171.06,171.1,7468.0,171.0504,171.1797,170.165,170.2048,7468.0
2025-05-02 11:30:00,171.11,171.6,171.07,171.24,3665.0,170.2148,170.7022,170.175,170.3441,3665.0
2025-05-02 12:00:00,171.34,172.36,171.19,172.06,13506.0,170.4436,171.4582,170.2944,171.1598,13506.0
2025-05-02 12:30:00,172.21,172.69,172.21,172.69,4691.0,171.309,171.7865,171.309,171.7865,4691.0
2025-05-02 13:00:00,172.64,172.76,172.07,172.12,5442.0,171.7368,171.8562,171.1698,171.2195,5442.0
2025-05-02 13:30:00,172.04,172.34,171.82,171.97,13736.0,171.1399,171.4383,170.9211,171.0703,13736.0
2025-05-02 14:00:00,171.94,172.2,171.62,171.62,13721.0,171.0404,171.2991,170.7221,170.7221,13721.0
2025-05-02 14:30:00,171.54,172.13,171.53,171.65,23862.0,170.6425,171.2294,170.6326,170.752,23862.0
2025-05-02 15:00:00,171.54,171.93,171.19,171.93,32110.0,170.6425,171.0305,170.2944,171.0305,32110.0
2025-05-02 15:30:00,171.9,172.06,171.19,171.36,63291.0,171.0007,171.1598,170.2944,170.4635,63291.0
2025-05-05 09:30:00,171.04,171.06,169.7,170.39,7261.0,170.1452,170.165,168.8122,169.4986,7261.0
2025-05-05 10:00:00,170.39,171.26,170.28,171.26,4741.0,169.4986,170.364,169.3891,170.364,4741.0
2025-05-05 10:30:00,170.95,171.47,170.92,171.44,12868.0,170.0556,170.5729,170.0258,170.5431,12868.0
2025-05-05 11:00:00,171.59,171.84,171.33,171.45,15674.0,170.6923,170.941,170.4336,170.553,15674.0
2025-05-05 11:30:00,171.53,172.09,171.36,172.0,10418.0,170.6326,171.1897,170.4635,171.1001,10418.0
2025-05-05 12:00:00,171.94,171.95,171.53,171.73,5888.0,171.0404,171.0504,170.6326,170.8315,5888.0
2025-05-05 12:30:00,171.68,171.86,171.29,171.29,9063.0,170.7818,170.9609,170.3938,170.3938,9063.0
2025-05-05 13:00:00,171.29,171.38,170.74,170.92,24589.0,170.3938,170.4834,169.8467,170.0258,24589.0
2025-05-05 13:30:00,170.91,171.56,170.91,171.32,15766.0,170.0158,170.6624,170.0158,170.4237,15766.0
2025-05-05 14:00:00,171.34,171.55,171.26,171.52,9732.0,170.4436,170.6525,170.364,170.6226,9732.0
2025-05-05 14:30:00,171.55,171.56,171.3,171.47,11531.0,170.6525,170.6624,170.4038,170.5729,11531.0
2025-05-05 15:00:00,171.35,171.48,171.01,171.02,11224.0,170.4535,170.5828,170.1153,170.1253,11224.0
2025-05-05 15:30:00,171.07,171.2,170.7,170.97,100341.0,170.175,170.3043,169.8069,170.0755,100341.0
2025-05-06 09:30:00,170.18,170.8,168.64,169.44,11288.0,169.2896,169.9064,167.7577,168.5535,11288.0
2025-05-06 10:00:00,169.59,170.74,169.59,170.72,16207.0,168.7027,169.8467,168.7027,169.8268,16207.0
2025-05-06 10:30:00,170.83,170.89,170.19,170.43,13890.0,169.9362,169.9959,169.2996,169.5383,13890.0
2025-05-06 11:00:00,170.56,170.63,170.13,170.43,8628.0,169.6677,169.7373,169.2399,169.5383,8628.0
2025-05-06 11:30:00,170.39,170.65,170.17,170.27,12249.0,169.4986,169.7572,169.2797,169.3792,12249.0
2025-05-06 12:00:00,170.25,170.77,170.23,170.4,7023.0,169.3593,169.8766,169.3394,169.5085,7023.0
2025-05-06 12:30:00,170.41,170.67,169.85,169.86,7698.0,169.5184,169.7771,168.9614,168.9713,7698.0
2025-05-06 13:00:00,169.91,170.02,169.7,169.83,16162.0,169.0211,169.1305,168.8122,168.9415,16162.0
2025-05-06 13:30:00,169.79,169.79,169.25,169.66,19272.0,168.9017,168.9017,168.3645,168.7724,19272.0
2025-05-06 14:00:00,169.63,169.9,169.43,169.88,21212.0,168.7425,169.0111,168.5436,168.9912,21212.0
2025-05-06 14:30:00,169.89,170.16,169.71,170.16,12765.0,169.0012,169.2698,168.8221,169.2698,12765.0
2025-05-06 15:00:00,170.1,170.15,169.87,170.08,12140.0,169.2101,169.2598,168.9813,169.1902,12140.0
2025-05-06 15:30:00,170.15,170.7,170.05,170.11,75376.0,169.2598,169.8069,169.1603,169.22,75376.0
2025-05-07 09:30:00,171.0,171.25,169.9,170.96,10120.0,170.1054,170.3541,169.0111,170.0656,10120.0
2025-05-07 10:00:00,171.18,171.18,169.87,169.97,8041.0,170.2844,170.2844,168.9813,169.0807,8041.0
2025-05-07 10:30:00,170.12,170.57,170.04,170.12,8892.0,169.23,169.6776,169.1504,169.23,8892.0
2025-05-07 11:00:00,170.03,170.57,169.94,170.52,10545.0,169.1404,169.6776,169.0509,169.6279,10545.0
2025-05-07 11:30:00,170.45,171.1,170.45,171.1,6698.0,169.5582,170.2048,169.5582,170.2048,6698.0
2025-05-07 12:00:00,170.95,171.59,170.94,171.28,30544.0,170.0556,170.6923,170.0457,170.3839,30544.0
2025-05-07 12:30:00,171.25,172.3,171.21,172.17,20739.0,170.3541,171.3986,170.3143,171.2692,20739.0
2025-05-07 13:00:00,172.17,172.98,172.16,172.34,32496.0,171.2692,172.075,171.2593,171.4383,32496.0
2025-05-07 13:30:00,172.34,172.39,171.78,171.78,18118.0,171.4383,171.4881,170.8813,170.8813,18118.0
2025-05-07 14:00:00,171.99,172.25,171.29,172.22,34339.0,171.0902,171.3488,170.3938,171.319,34339.0
2025-05-07 14:30:00,172.15,173.12,171.97,172.79,56176.0,171.2493,172.2143,171.0703,171.886,56176.0
2025-05-07 15:00:00,172.61,172.71,171.33,171.43,48557.0,171.7069,171.8064,170.4336,170.5331,48557.0
2025-05-07 15:30:00,171.42,172.64,171.32,171.65,144884.0,170.5232,171.7368,170.4237,170.752,144884.0
2025-05-08 09:30:00,172.94,172.94,171.77,172.41,8459.0,172.0352,172.0352,170.8713,171.508,8459.0
2025-05-08 10:00:00,172.54,172.77,172.03,172.42,12273.0,171.6373,171.8661,171.13,171.5179,12273.0
2025-05-08 10:30:00,172.4,172.82,172.08,172.11,10980.0,171.498,171.9158,171.1797,171.2096,10980.0
2025-05-08 11:00:00,172.05,173.31,171.94,173.17,11279.0,171.1499,172.4033,171.0404,172.264,11279.0
2025-05-08 11:30:00,173.07,174.19,172.95,173.83,11055.0,172.1645,173.2787,172.0452,172.9206,11055.0
2025-05-08 12:00:00,173.94,174.56,173.93,174.19,13432.0,173.03,173.6467,173.02,173.2787,13432.0
2025-05-08 12:30:00,174.17,174.66,174.16,174.57,8780.0,173.2588,173.7462,173.2488,173.6567,8780.0
2025-05-08 13:00:00,174.65,174.84,173.95,174.07,8150.0,173.7363,173.9253,173.0399,173.1593,8150.0
2025-05-08 13:30:00,174.13,174.36,173.61,173.61,6275.0,173.219,173.4478,172.7017,172.7017,6275.0
2025-05-08 14:00:00,173.69,173.99,173.56,173.56,17441.0,172.7813,173.0797,172.652,172.652,17441.0
2025-05-08 14:30:00,173.66,173.9,173.4,173.4,8548.0,172.7514,172.9902,172.4928,172.4928,8548.0
2025-05-08 15:00:00,173.39,174.13,173.21,174.0,16586.0,172.4829,173.219,172.3038,173.0897,16586.0
2025-05-08 15:30:00,173.93,174.0,172.81,173.0,47158.0,173.02,173.0897,171.9059,172.0949,47158.0
2025-05-09 09:30:00,172.91,173.83,172.13,173.04,8919.0,172.0054,172.9206,171.2294,172.1347,8919.0
2025-05-09 10:00:00,173.21,173.31,172.38,172.38,12540.0,172.3038,172.4033,171.4781,171.4781,12540.0
2025-05-09 10:30:00,172.45,173.01,172.38,172.65,9945.0,171.5478,172.1048,171.4781,171.7467,9945.0
2025-05-09 11:00:00,172.64,172.79,172.25,172.53,7184.0,171.7368,171.886,171.3488,171.6274,7184.0
2025-05-09 11:30:00,172.68,172.89,172.64,172.82,1682.0,171.7766,171.9855,171.7368,171.9158,1682.0
2025-05-09 12:00:00,172.75,172.8,172.27,172.33,4751.0,171.8462,171.8959,171.3687,171.4284,4751.0
2025-05-09 12:30:00,172.27,172.4,171.94,171.94,4781.0,171.3687,171.498,171.0404,171.0404,4781.0
2025-05-09 13:00:00,172.02,172.52,171.95,172.5,4955.0,171.12,171.6174,171.0504,171.5975,4955.0
2025-05-09 13:30:00,172.38,172.89,172.38,172.85,4508.0,171.4781,171.9855,171.4781,171.9457,4508.0
2025-05-09 14:00:00,172.82,172.85,172.47,172.47,4347.0,171.9158,171.9457,171.5677,171.5677,4347.0
2025-05-09 14:30:00,172.57,172.66,172.49,172.66,4071.0,171.6671,171.7567,171.5876,171.7567,4071.0
2025-05-09 15:00:00,172.71,172.85,172.57,172.57,4386.0,171.8064,171.9457,171.6671,171.6671,4386.0
2025-05-09 15:30:00,172.56,172.66,172.15,172.16,17303.0,171.6572,171.7567,171.2493,171.2593,17303.0
2025-05-12 09:30:00,176.52,180.94,176.28,180.0,57747.0,175.5965,179.9934,175.3577,179.0583,57747.0
2025-05-12 10:00:00,179.99,180.36,179.02,179.19,33326.0,179.0483,179.4164,178.0834,178.2525,33326.0
2025-05-12 10:30:00,179.19,180.38,178.94,179.92,29096.0,178.2525,179.4363,178.0038,178.9787,29096.0
2025-05-12 11:00:00,179.89,179.9,179.14,179.72,29524.0,178.9488,178.9588,178.2028,178.7797,29524.0
2025-05-12 11:30:00,179.66,179.91,178.94,179.52,26963.0,178.7201,178.9687,178.0038,178.5808,26963.0
2025-05-12 12:00:00,179.57,180.15,179.51,179.85,20990.0,178.6305,179.2075,178.5708,178.9091,20990.0
2025-05-12 12:30:00,179.79,180.89,179.79,180.78,22732.0,178.8494,179.9436,178.8494,179.8342,22732.0
2025-05-12 13:00:00,180.74,180.9,180.6,180.69,27649.0,179.7944,179.9536,179.6551,179.7447,27649.0
2025-05-12 13:30:00,180.64,181.65,180.64,181.42,33489.0,179.6949,180.6996,179.6949,180.4708,33489.0
2025-05-12 14:00:00,181.4,181.77,181.34,181.74,28978.0,180.4509,180.819,180.3913,180.7892,28978.0
2025-05-12 14:30:00,181.68,182.26,181.61,182.08,71738.0,180.7295,181.3064,180.6599,181.1274,71738.0
2025-05-12 15:00:00,182.07,182.59,182.04,182.29,46487.0,181.1174,181.6347,181.0876,181.3363,46487.0
2025-05-12 15:30:00,182.29,183.73,182.11,183.45,251541.0,181.3363,182.7688,181.1572,182.4902,251541.0
2025-05-13 09:30:00,182.96,183.81,182.29,182.57,15348.0,182.0028,182.8483,181.3363,181.6148,15348.0
2025-05-13 10:00:00,182.71,183.06,182.56,182.61,12537.0,181.7541,182.1023,181.6049,181.6546,12537.0
2025-05-13 10:30:00,182.6,183.18,182.18,183.14,17558.0,181.6447,182.2216,181.2269,182.1818,17558.0
2025-05-13 11:00:00,183.02,183.21,182.7,183.01,14668.0,182.0625,182.2515,181.7441,182.0525,14668.0
2025-05-13 11:30:00,183.15,183.32,182.71,183.13,12385.0,182.1918,182.3609,181.7541,182.1719,12385.0
2025-05-13 12:00:00,182.99,183.0,182.27,182.27,5772.0,182.0326,182.0426,181.3164,181.3164,5772.0
2025-05-13 12:30:00,182.31,182.39,181.81,182.11,11245.0,181.3562,181.4358,180.8588,181.1572,11245.0
2025-05-13 13:00:00,181.88,182.02,181.46,181.78,10323.0,180.9284,181.0677,180.5106,180.829,10323.0
2025-05-13 13:30:00,181.82,182.04,181.43,181.65,7210.0,180.8688,181.0876,180.4808,180.6996,7210.0
2025-05-13 14:00:00,181.62,182.34,181.62,182.18,13939.0,180.6698,181.386,180.6698,181.2269,13939.0
2025-05-13 14:30:00,182.19,182.91,182.19,182.91,23315.0,181.2368,181.953,181.2368,181.953,23315.0
2025-05-13 15:00:00,182.87,183.1,182.73,182.83,16377.0,181.9133,182.1421,181.774,181.8735,16377.0
2025-05-13 15:30:00,182.83,183.01,182.0,182.08,97356.0,181.8735,182.0525,181.0478,181.1274,97356.0
2025-05-14 09:30:00,181.72,181.84,180.28,180.93,34074.0,180.7693,180.8886,179.3368,179.9834,34074.0
2025-05-14 10:00:00,180.67,181.0,180.24,180.92,28930.0,179.7248,180.053,179.297,179.9735,28930.0
2025-05-14 10:30:00,180.87,180.99,179.19,179.31,13025.0,179.9237,180.0431,178.2525,178.3719,13025.0
2025-05-14 11:00:00,179.31,179.45,178.44,179.32,10754.0,178.3719,178.5112,177.5064,178.3818,10754.0
2025-05-14 11:30:00,179.24,179.44,179.09,179.33,8098.0,178.3022,178.5012,178.153,178.3918,8098.0
2025-05-14 12:00:00,179.21,179.65,179.13,179.18,9832.0,178.2724,178.7101,178.1928,178.2426,9832.0
2025-05-14 12:30:00,179.17,179.17,178.8,179.12,4942.0,178.2326,178.2326,177.8646,178.1829,4942.0
2025-05-14 13:00:00,179.1,179.61,179.03,179.61,10020.0,178.163,178.6703,178.0933,178.6703,10020.0
2025-05-14 13:30:00,179.59,180.02,179.43,179.96,13542.0,178.6504,179.0782,178.4913,179.0185,13542.0
2025-05-14 14:00:00,180.02,180.6,179.94,180.22,18810.0,179.0782,179.6551,178.9986,179.2771,18810.0
2025-05-14 14:30:00,180.19,180.78,180.19,180.63,7202.0,179.2473,179.8342,179.2473,179.685,7202.0
2025-05-14 15:00:00,180.56,180.67,180.07,180.3,19102.0,179.6153,179.7248,179.1279,179.3567,19102.0
2025-05-14 15:30:00,180.3,181.16,180.27,180.52,70272.0,179.3567,180.2122,179.3269,179.5756,70272.0
2025-05-15 09:30:00,180.23,180.96,180.15,180.62,20370.0,179.2871,180.0133,179.2075,179.675,20370.0
2025-05-15 10:00:00,180.94,181.01,180.54,180.66,7994.0,179.9934,180.063,179.5954,179.7148,7994.0
2025-05-15 10:30:00,180.7,181.33,180.68,181.13,8944.0,179.7546,180.3813,179.7347,180.1824,8944.0
2025-05-15 11:00:00,181.09,181.54,181.03,181.48,9105.0,180.1426,180.5902,180.0829,180.5305,9105.0
2025-05-15 11:30:00,181.46,181.74,181.29,181.51,6210.0,180.5106,180.7892,180.3415,180.5604,6210.0
2025-05-15 12:00:00,181.58,181.73,181.32,181.63,7962.0,180.63,180.7792,180.3714,180.6797,7962.0
2025-05-15 12:30:00,181.57,181.72,181.42,181.52,8755.0,180.6201,180.7693,180.4708,180.5703,8755.0
2025-05-15 13:00:00,181.49,181.66,181.14,181.14,5792.0,180.5405,180.7096,180.1923,180.1923,5792.0
2025-05-15 13:30:00,181.01,181.26,180.93,180.96,9358.0,180.063,180.3117,179.9834,180.0133,9358.0
2025-05-15 14:00:00,180.95,181.49,180.86,181.49,7752.0,180.0033,180.5405,179.9138,180.5405,7752.0
2025-05-15 14:30:00,181.41,181.68,181.41,181.58,4900.0,180.4609,180.7295,180.4609,180.63,4900.0
2025-05-15 15:00:00,181.6,181.76,181.36,181.56,14515.0,180.6499,180.8091,180.4112,180.6101,14515.0
2025-05-15 15:30:00,181.49,181.9,181.38,181.85,53565.0,180.5405,180.9483,180.4311,180.8986,53565.0
2025-05-16 09:30:00,181.87,181.98,180.8,181.31,30683.0,180.9185,181.0279,179.8541,180.3614,30683.0
2025-05-16 10:00:00,181.26,181.26,180.04,181.13,36059.0,180.3117,180.3117,179.0981,180.1824,36059.0
2025-05-16 10:30:00,181.16,181.73,181.06,181.36,6252.0,180.2122,180.7792,180.1127,180.4112,6252.0
2025-05-16 11:00:00,181.49,182.09,181.43,181.62,9416.0,180.5405,181.1373,180.4808,180.6698,9416.0
2025-05-16 11:30:00,181.7,182.45,181.66,182.36,9601.0,180.7494,181.4955,180.7096,181.4059,9601.0
2025-05-16 12:00:00,182.48,182.7,182.24,182.69,11842.0,181.5253,181.7441,181.2866,181.7342,11842.0
2025-05-16 12:30:00,182.69,182.89,182.43,182.71,8955.0,181.7342,181.9332,181.4756,181.7541,8955.0
2025-05-16 13:00:00,182.69,183.07,182.57,182.88,12063.0,181.7342,182.1122,181.6148,181.9232,12063.0
2025-05-16 13:30:00,182.92,183.18,182.66,183.05,18254.0,181.963,182.2216,181.7044,182.0923,18254.0
2025-05-16 14:00:00,183.2,183.45,183.04,183.24,12218.0,182.2415,182.4902,182.0824,182.2813,12218.0
2025-05-16 14:30:00,183.26,183.56,183.15,183.24,14794.0,182.3012,182.5996,182.1918,182.2813,14794.0
2025-05-16 15:00:00,183.23,183.53,182.87,183.07,20555.0,182.2714,182.5698,181.9133,182.1122,20555.0
2025-05-16 15:30:00,183.08,183.31,182.9,183.18,65056.0,182.1222,182.351,181.9431,182.2216,65056.0
2025-05-19 09:30:00,181.57,182.04,181.03,181.69,24161.0,180.6201,181.0876,180.0829,180.7394,24161.0
2025-05-19 10:00:00,181.48,182.16,181.28,182.12,42682.0,180.5305,181.207,180.3316,181.1672,42682.0
2025-05-19 10:30:00,182.3,182.52,182.17,182.52,12195.0,181.3462,181.5651,181.2169,181.5651,12195.0
2025-05-19 11:00:00,182.69,183.15,182.69,182.97,5284.0,181.7342,182.1918,181.7342,182.0127,5284.0
2025-05-19 11:30:00,182.94,183.16,182.75,182.84,6599.0,181.9829,182.2017,181.7939,181.8834,6599.0
2025-05-19 12:00:00,182.84,183.32,182.68,183.25,6862.0,181.8834,182.3609,181.7243,182.2913,6862.0
2025-05-19 12:30:00,183.33,183.72,183.31,183.48,8316.0,182.3709,182.7588,182.351,182.5201,8316.0
2025-05-19 13:00:00,183.45,183.68,183.39,183.59,8306.0,182.4902,182.719,182.4305,182.6295,8306.0
2025-05-19 13:30:00,183.55,183.78,183.25,183.52,4868.0,182.5897,182.8185,182.2913,182.5599,4868.0
2025-05-19 14:00:00,183.49,183.49,183.02,183.23,10098.0,182.53,182.53,182.0625,182.2714,10098.0
2025-05-19 14:30:00,183.22,183.35,183.08,183.34,7382.0,182.2614,182.3907,182.1222,182.3808,7382.0
2025-05-19 15:00:00,183.35,183.4,182.87,182.91,12008.0,182.3907,182.4405,181.9133,181.953,12008.0
2025-05-19 15:30:00,182.94,183.75,182.83,183.57,48064.0,181.9829,182.7887,181.8735,182.6096,48064.0
2025-05-20 09:30:00,183.16,183.67,182.16,183.47,9911.0,182.2017,182.7091,181.207,182.5101,9911.0
2025-05-20 10:00:00,183.46,183.6,183.23,183.33,7359.0,182.5002,182.6394,182.2714,182.3709,7359.0
2025-05-20 10:30:00,183.41,183.68,183.41,183.52,5466.0,182.4504,182.719,182.4504,182.5599,5466.0
2025-05-20 11:00:00,183.52,184.16,183.44,184.03,6443.0,182.5599,183.1965,182.4803,183.0672,6443.0
2025-05-20 11:30:00,184.03,184.09,183.59,183.86,6321.0,183.0672,183.1269,182.6295,182.8981,6321.0
2025-05-20 12:00:00,183.74,183.86,183.65,183.8,10868.0,182.7787,182.8981,182.6892,182.8384,10868.0
2025-05-20 12:30:00,183.74,184.03,183.71,183.97,4108.0,182.7787,183.0672,182.7489,183.0075,4108.0
2025-05-20 13:00:00,184.1,184.21,183.87,184.05,6143.0,183.1368,183.2462,182.908,183.0871,6143.0
2025-05-20 13:30:00,184.03,184.25,183.95,184.23,5321.0,183.0672,183.286,182.9876,183.2661,5321.0
2025-05-20 14:00:00,184.23,184.23,183.63,183.69,24032.0,183.2661,183.2661,182.6693,182.729,24032.0
2025-05-20 14:30:00,183.73,183.79,183.39,183.48,8488.0,182.7688,182.8284,182.4305,182.5201,8488.0
2025-05-20 15:00:00,183.48,183.48,183.16,183.21,13512.0,182.5201,182.5201,182.2017,182.2515,13512.0
2025-05-20 15:30:00,183.21,184.09,183.2,184.02,66060.0,182.2515,183.1269,182.2415,183.0572,66060.0
2025-05-21 09:30:00,182.31,182.51,181.63,182.22,7527.0,181.3562,181.5551,180.6797,181.2667,7527.0
2025-05-21 10:00:00,182.5,182.84,181.97,181.97,3197.0,181.5452,181.8834,181.018,181.018,3197.0
2025-05-21 10:30:00,181.89,182.21,181.68,182.09,4208.0,180.9384,181.2567,180.7295,181.1373,4208.0
2025-05-21 11:00:00,182.04,182.74,182.03,182.28,9877.0,181.0876,181.7839,181.0777,181.3263,9877.0
2025-05-21 11:30:00,182.27,182.29,182.08,182.29,5995.0,181.3164,181.3363,181.1274,181.3363,5995.0
2025-05-21 12:00:00,182.28,182.36,182.08,182.3,5662.0,181.3263,181.4059,181.1274,181.3462,5662.0
2025-05-21 12:30:00,182.45,182.49,182.25,182.25,3716.0,181.4955,181.5352,181.2965,181.2965,3716.0
2025-05-21 13:00:00,182.23,182.23,180.74,180.79,14844.0,181.2766,181.2766,179.7944,179.8441,14844.0
2025-05-21 13:30:00,180.42,181.14,180.42,180.62,8986.0,179.4761,180.1923,179.4761,179.675,8986.0
2025-05-21 14:00:00,180.64,180.64,180.0,180.33,11423.0,179.6949,179.6949,179.0583,179.3865,11423.0
2025-05-21 14:30:00,180.32,180.84,180.3,180.52,33221.0,179.3766,179.8939,179.3567,179.5756,33221.0
2025-05-21 15:00:00,180.5,180.8,180.29,180.29,20452.0,179.5557,179.8541,179.3468,179.3468,20452.0
2025-05-21 15:30:00,180.36,180.69,180.05,180.05,52719.0,179.4164,179.7447,179.108,179.108,52719.0
2025-05-22 09:30:00,179.45,179.85,178.52,178.52,7234.0,178.5112,178.9091,177.586,177.586,7234.0
2025-05-22 10:00:00,178.52,179.02,178.5,178.61,10141.0,177.586,178.0834,177.5661,177.6755,10141.0
2025-05-22 10:30:00,178.64,179.04,178.49,179.04,6045.0,177.7054,178.1033,177.5562,178.1033,6045.0
2025-05-22 11:00:00,179.33,179.63,179.1,179.36,3718.0,178.3918,178.6902,178.163,178.4216,3718.0
2025-05-22 11:30:00,179.19,179.5,179.15,179.41,2661.0,178.2525,178.5609,178.2127,178.4714,2661.0
2025-05-22 12:00:00,179.41,180.0,179.4,179.83,9510.0,178.4714,179.0583,178.4614,178.8892,9510.0
2025-05-22 12:30:00,179.8,179.8,179.28,179.28,5097.0,178.8593,178.8593,178.342,178.342,5097.0
2025-05-22 13:00:00,179.24,179.94,179.24,179.94,4375.0,178.3022,178.9986,178.3022,178.9986,4375.0
2025-05-22 13:30:00,179.88,180.3,179.84,180.22,4817.0,178.9389,179.3567,178.8991,179.2771,4817.0
2025-05-22 14:00:00,180.18,180.59,180.1,180.41,5346.0,179.2373,179.6452,179.1578,179.4661,5346.0
2025-05-22 14:30:00,180.34,180.7,180.12,180.7,4483.0,179.3965,179.7546,179.1776,179.7546,4483.0
2025-05-22 15:00:00,180.6,180.87,180.43,180.86,10241.0,179.6551,179.9237,179.486,179.9138,10241.0
2025-05-22 15:30:00,180.84,180.84,180.09,180.28,42995.0,179.8939,179.8939,179.1478,179.3368,42995.0
2025-05-23 09:30:00,178.29,178.81,177.16,177.62,13101.0,177.3572,177.8745,176.2331,176.6907,13101.0
2025-05-23 10:00:00,177.93,177.94,177.09,177.23,8250.0,176.9991,177.0091,176.1635,176.3028,8250.0
2025-05-23 10:30:00,177.28,177.65,177.12,177.12,4562.0,176.3525,176.7206,176.1933,176.1933,4562.0
2025-05-23 11:00:00,177.17,177.8,177.17,177.78,5369.0,176.2431,176.8698,176.2431,176.8499,5369.0
2025-05-23 11:30:00,177.82,177.97,177.31,177.35,4023.0,176.8897,177.0389,176.3823,176.4221,4023.0
2025-05-23 12:00:00,177.29,177.64,177.06,177.55,15252.0,176.3625,176.7106,176.1337,176.6211,15252.0
2025-05-23 12:30:00,177.33,177.52,177.09,177.31,6514.0,176.4022,176.5912,176.1635,176.3823,6514.0
2025-05-23 13:00:00,177.31,177.59,177.3,177.43,15597.0,176.3823,176.6609,176.3724,176.5017,15597.0
2025-05-23 13:30:00,177.54,177.61,177.36,177.53,27857.0,176.6111,176.6808,176.4321,176.6012,27857.0
2025-05-23 14:00:00,177.58,177.94,177.54,177.66,20736.0,176.6509,177.0091,176.6111,176.7305,20736.0
2025-05-23 14:30:00,177.79,177.92,177.62,177.68,18354.0,176.8598,176.9892,176.6907,176.7504,18354.0
2025-05-23 15:00:00,177.7,178.03,177.48,177.58,23390.0,176.7703,177.0986,176.5515,176.6509,23390.0
2025-05-23 15:30:00,177.62,177.98,177.17,177.64,76694.0,176.6907,177.0488,176.2431,176.7106,76694.0
2025-05-27 09:30:00,179.47,179.47,178.49,178.53,12860.0,178.531,178.531,177.5562,177.596,12860.0
2025-05-27 10:00:00,178.69,179.11,178.58,178.58,14868.0,177.7551,178.1729,177.6457,177.6457,14868.0
2025-05-27 10:30:00,178.79,179.62,178.79,179.37,29459.0,177.8546,178.6803,177.8546,178.4316,29459.0
2025-05-27 11:00:00,179.51,180.31,179.41,180.31,9523.0,178.5708,179.3667,178.4714,179.3667,9523.0
2025-05-27 11:30:00,180.26,180.57,180.19,180.51,3157.0,179.3169,179.6253,179.2473,179.5656,3157.0
2025-05-27 12:00:00,180.4,180.64,180.23,180.52,9503.0,179.4562,179.6949,179.2871,179.5756,9503.0
2025-05-27 12:30:00,180.59,180.8,180.42,180.71,3827.0,179.6452,179.8541,179.4761,179.7646,3827.0
2025-05-27 13:00:00,180.71,180.87,180.4,180.72,3857.0,179.7646,179.9237,179.4562,179.7745,3857.0
2025-05-27 13:30:00,180.61,180.99,180.57,180.99,4499.0,179.6651,180.0431,179.6253,180.0431,4499.0
2025-05-27 14:00:00,180.99,181.1,180.75,180.82,4868.0,180.0431,180.1525,179.8043,179.874,4868.0
2025-05-27 14:30:00,180.74,181.12,180.73,181.02,8571.0,179.7944,180.1724,179.7845,180.0729,8571.0
2025-05-27 15:00:00,181.0,181.29,181.0,181.14,12049.0,180.053,180.3415,180.053,180.1923,12049.0
2025-05-27 15:30:00,181.19,181.51,180.76,181.44,74670.0,180.242,180.5604,179.8143,180.4907,74670.0
2025-05-28 09:30:00,181.37,181.63,180.49,181.07,10051.0,180.4211,180.6797,179.5457,180.1227,10051.0
2025-05-28 10:00:00,181.0,181.25,180.78,180.78,5283.0,180.053,180.3017,179.8342,179.8342,5283.0
2025-05-28 10:30:00,180.81,180.88,180.29,180.63,2792.0,179.864,179.9337,179.3468,179.685,2792.0
2025-05-28 11:00:00,180.69,180.72,179.89,179.9,3069.0,179.7447,179.7745,178.9488,178.9588,3069.0
2025-05-28 11:30:00,179.67,179.82,179.48,179.48,4175.0,178.73,178.8792,178.541,178.541,4175.0
2025-05-28 12:00:00,179.37,179.49,179.15,179.28,4032.0,178.4316,178.5509,178.2127,178.342,4032.0
2025-05-28 12:30:00,179.27,179.51,179.25,179.3,4443.0,178.3321,178.5708,178.3122,178.3619,4443.0
2025-05-28 13:00:00,179.38,179.7,179.16,179.16,5142.0,178.4415,178.7598,178.2227,178.2227,5142.0
2025-05-28 13:30:00,179.24,179.25,178.77,178.78,3436.0,178.3022,178.3122,177.8347,177.8447,3436.0
2025-05-28 14:00:00,178.78,178.99,178.78,178.83,4708.0,177.8447,178.0536,177.8447,177.8944,4708.0
2025-05-28 14:30:00,178.86,178.98,178.21,178.64,6960.0,177.9242,178.0436,177.2776,177.7054,6960.0
2025-05-28 15:00:00,178.6,178.73,178.0,178.0,9416.0,177.6656,177.7949,177.0687,177.0687,9416.0
2025-05-28 15:30:00,178.11,178.11,177.72,177.76,28500.0,177.1782,177.1782,176.7902,176.83,28500.0
2025-05-29 09:30:00,179.12,179.81,177.96,178.78,13945.0,178.1829,178.8693,177.0289,177.8447,13945.0
2025-05-29 10:00:00,179.02,179.44,178.74,178.91,4462.0,178.0834,178.5012,177.8049,177.974,4462.0
2025-05-29 10:30:00,178.91,178.91,178.36,178.87,3220.0,177.974,177.974,177.4269,177.9342,3220.0
2025-05-29 11:00:00,178.89,179.35,178.89,179.1,14328.0,177.9541,178.4117,177.9541,178.163,14328.0
2025-05-29 11:30:00,179.23,179.23,177.91,178.06,3818.0,178.2923,178.2923,176.9792,177.1284,3818.0
2025-05-29 12:00:00,178.09,178.76,177.98,178.71,3512.0,177.1583,177.8248,177.0488,177.775,3512.0
2025-05-29 12:30:00,178.72,178.91,178.59,178.85,5573.0,177.785,177.974,177.6557,177.9143,5573.0
2025-05-29 13:00:00,179.05,179.2,178.69,178.77,2834.0,178.1132,178.2625,177.7551,177.8347,2834.0
2025-05-29 13:30:00,178.71,179.08,178.71,179.08,2728.0,177.775,178.1431,177.775,178.1431,2728.0
2025-05-29 14:00:00,179.08,179.17,178.83,179.02,3813.0,178.1431,178.2326,177.8944,178.0834,3813.0
2025-05-29 14:30:00,179.03,179.57,179.02,179.32,6128.0,178.0933,178.6305,178.0834,178.3818,6128.0
2025-05-29 15:00:00,179.43,179.69,179.43,179.47,18766.0,178.4913,178.7499,178.4913,178.531,18766.0
2025-05-29 15:30:00,179.45,179.76,179.29,179.69,52421.0,178.5112,178.8195,178.352,178.7499,52421.0
2025-05-30 09:30:00,179.31,179.52,177.39,177.59,27195.0,178.3719,178.5808,176.4619,176.6609,27195.0
2025-05-30 10:00:00,177.68,178.38,177.3,177.66,26186.0,176.7504,177.4467,176.3724,176.7305,26186.0
2025-05-30 10:30:00,177.89,177.91,176.9,177.18,5556.0,176.9593,176.9792,175.9745,176.253,5556.0
2025-05-30 11:00:00,177.07,177.6,176.99,177.44,7461.0,176.1436,176.6708,176.064,176.5117,7461.0
2025-05-30 11:30:00,177.41,177.46,176.22,176.53,15363.0,176.4818,176.5316,175.298,175.6064,15363.0
2025-05-30 12:00:00,176.28,176.75,175.95,175.95,10446.0,175.3577,175.8253,175.0295,175.0295,10446.0
2025-05-30 12:30:00,176.07,176.24,175.7,176.07,19445.0,175.1488,175.3179,174.7808,175.1488,19445.0
2025-05-30 13:00:00,176.12,176.87,176.12,176.6,10503.0,175.1986,175.9446,175.1986,175.6761,10503.0
2025-05-30 13:30:00,176.82,176.97,176.14,176.2,48970.0,175.8949,176.0441,175.2185,175.2782,48970.0
2025-05-30 14:00:00,176.37,177.06,176.29,176.83,39870.0,175.4473,176.1337,175.3677,175.9049,39870.0
2025-05-30 14:30:00,176.95,177.17,176.51,177.17,25211.0,176.0242,176.2431,175.5865,176.2431,25211.0
2025-05-30 15:00:00,177.28,177.99,177.28,177.82,14177.0,176.3525,177.0588,176.3525,176.8897,14177.0
2025-05-30 15:30:00,177.91,178.36,177.27,177.69,111358.0,176.9792,177.4269,176.3426,176.7604,111358.0
2025-06-02 09:30:00,176.81,177.55,173.63,174.4,16230.0,175.885,176.6211,172.7216,173.4876,16230.0
2025-06-02 10:00:00,174.33,175.05,174.14,174.52,10870.0,173.4179,174.1342,173.2289,173.6069,10870.0
2025-06-02 10:30:00,174.42,175.18,174.33,174.94,19266.0,173.5075,174.2635,173.4179,174.0247,19266.0
2025-06-02 11:00:00,174.98,175.58,174.77,174.94,11547.0,174.0645,174.6614,173.8556,174.0247,11547.0
2025-06-02 11:30:00,174.88,175.1,174.63,174.75,8382.0,173.9651,174.1839,173.7164,173.8357,8382.0
2025-06-02 12:00:00,174.75,174.76,174.26,174.44,8231.0,173.8357,173.8457,173.3483,173.5274,8231.0
2025-06-02 12:30:00,174.44,175.05,174.41,175.05,8364.0,173.5274,174.1342,173.4975,174.1342,8364.0
2025-06-02 13:00:00,175.1,175.19,174.64,174.65,15075.0,174.1839,174.2734,173.7263,173.7363,15075.0
2025-06-02 13:30:00,174.64,175.06,174.63,174.91,10060.0,173.7263,174.1441,173.7164,173.9949,10060.0
2025-06-02 14:00:00,174.92,175.3,174.82,175.09,42355.0,174.0049,174.3829,173.9054,174.174,42355.0
2025-06-02 14:30:00,175.08,175.32,174.93,175.1,32751.0,174.164,174.4028,174.0148,174.1839,32751.0
2025-06-02 15:00:00,175.13,175.8,175.12,175.64,45981.0,174.2138,174.8802,174.2038,174.7211,45981.0
2025-06-02 15:30:00,175.7,176.33,175.32,176.25,116678.0,174.7808,175.4075,174.4028,175.3279,116678.0
2025-06-03 09:30:00,176.0,177.34,174.7,176.8,85442.0,175.0792,176.4122,173.786,175.875,85442.0
2025-06-03 10:00:00,177.02,178.09,176.73,177.94,16311.0,176.0939,177.1583,175.8054,177.0091,16311.0
2025-06-03 10:30:00,177.98,178.5,177.69,178.5,14123.0,177.0488,177.5661,176.7604,177.5661,14123.0
2025-06-03 11:00:00,178.5,178.73,178.12,178.32,18459.0,177.5661,177.7949,177.1881,177.3871,18459.0
2025-06-03 11:30:00,178.45,178.88,178.45,178.75,6380.0,177.5164,177.9441,177.5164,177.8148,6380.0
2025-06-03 12:00:00,178.76,178.94,178.43,178.68,6726.0,177.8248,178.0038,177.4965,177.7452,6726.0
2025-06-03 12:30:00,178.68,179.33,178.51,179.2,12410.0,177.7452,178.3918,177.5761,178.2625,12410.0
2025-06-03 13:00:00,179.26,179.86,179.11,179.51,10395.0,178.3221,178.919,178.1729,178.5708,10395.0
2025-06-03 13:30:00,179.61,179.75,179.19,179.59,14094.0,178.6703,178.8096,178.2525,178.6504,14094.0
2025-06-03 14:00:00,179.58,179.76,179.25,179.74,20575.0,178.6405,178.8195,178.3122,178.7996,20575.0
2025-06-03 14:30:00,179.77,179.86,179.49,179.56,10964.0,178.8295,178.919,178.5509,178.6206,10964.0
2025-06-03 15:00:00,179.53,179.77,179.25,179.29,25325.0,178.5907,178.8295,178.3122,178.352,25325.0
2025-06-03 15:30:00,179.28,179.89,179.14,179.82,70764.0,178.342,178.9488,178.2028,178.8792,70764.0
2025-06-04 09:30:00,179.29,179.78,178.95,179.78,12557.0,179.29,179.78,178.95,179.78,12557.0
2025-06-04 10:00:00,179.98,180.41,179.61,179.82,7024.0,179.98,180.41,179.61,179.82,7024.0
2025-06-04 10:30:00,179.88,180.15,179.5,179.9,18627.0,179.88,180.15,179.5,179.9,18627.0
2025-06-04 11:00:00,179.92,180.05,179.34,179.72,26354.0,179.92,180.05,179.34,179.72,26354.0
2025-06-04 11:30:00,179.71,179.86,179.52,179.59,15871.0,179.71,179.86,179.52,179.59,15871.0
2025-06-04 12:00:00,179.69,179.69,178.86,179.07,10618.0,179.69,179.69,178.86,179.07,10618.0
2025-06-04 12:30:00,179.1,179.45,179.1,179.45,8394.0,179.1,179.45,179.1,179.45,8394.0
2025-06-04 13:00:00,179.36,179.84,179.32,179.77,4828.0,179.36,179.84,179.32,179.77,4828.0
2025-06-04 13:30:00,179.81,179.97,179.64,179.68,3426.0,179.81,179.97,179.64,179.68,3426.0
2025-06-04 14:00:00,179.7,179.73,179.3,179.35,5688.0,179.7,179.73,179.3,179.35,5688.0
2025-06-04 14:30:00,179.25,179.3,179.01,179.06,25940.0,179.25,179.3,179.01,179.06,25940.0
2025-06-04 15:00:00,179.0,179.23,178.98,179.08,27644.0,179.0,179.23,178.98,179.08,27644.0
2025-06-04 15:30:00,179.02,179.2,178.39,178.82,113186.0,179.02,179.2,178.39,178.82,113186.0
2025-06-05 09:30:00,178.99,178.99,177.42,177.42,13277.0,178.99,178.99,177.42,177.42,13277.0
2025-06-05 10:00:00,177.39,178.51,177.26,178.11,17177.0,177.39,178.51,177.26,178.11,17177.0
2025-06-05 10:30:00,178.1,178.13,177.49,177.89,15352.0,178.1,178.13,177.49,177.89,15352.0
2025-06-05 11:00:00,177.94,178.12,177.36,177.78,9303.0,177.94,178.12,177.36,177.78,9303.0
2025-06-05 11:30:00,177.74,177.91,177.51,177.83,13753.0,177.74,177.91,177.51,177.83,13753.0
2025-06-05 12:00:00,177.86,178.57,177.77,178.57,12324.0,177.86,178.57,177.77,178.57,12324.0
2025-06-05 12:30:00,178.51,178.6,178.1,178.1,15941.0,178.51,178.6,178.1,178.1,15941.0
2025-06-05 13:00:00,178.12,178.52,178.08,178.46,8714.0,178.12,178.52,178.08,178.46,8714.0
2025-06-05 13:30:00,178.56,178.62,178.13,178.13,8141.0,178.56,178.62,178.13,178.13,8141.0
2025-06-05 14:00:00,178.1,178.27,177.77,178.23,15210.0,178.1,178.27,177.77,178.23,15210.0
2025-06-05 14:30:00,178.27,178.5,178.16,178.23,9285.0,178.27,178.5,178.16,178.23,9285.0
2025-06-05 15:00:00,178.18,178.44,177.44,177.49,14525.0,178.18,178.44,177.44,177.49,14525.0
2025-06-05 15:30:00,177.65,177.98,177.4,177.8,88769.0,177.65,177.98,177.4,177.8,88769.0
2025-06-06 09:30:00,180.2,180.37,179.0,179.83,21749.0,180.2,180.37,179.0,179.83,21749.0
2025-06-06 10:00:00,179.91,179.91,179.39,179.63,9386.0,179.91,179.91,179.39,179.63,9386.0
2025-06-06 10:30:00,179.58,179.58,178.54,179.02,10315.0,179.58,179.58,178.54,179.02,10315.0
2025-06-06 11:00:00,179.0,179.57,178.05,178.74,12431.0,179.0,179.57,178.05,178.74,12431.0
2025-06-06 11:30:00,178.74,178.85,178.21,178.43,17557.0,178.74,178.85,178.21,178.43,17557.0
2025-06-06 12:00:00,178.48,179.13,178.48,178.94,12498.0,178.48,179.13,178.48,178.94,12498.0
2025-06-06 12:30:00,179.08,179.2,178.72,178.99,8076.0,179.08,179.2,178.72,178.99,8076.0
2025-06-06 13:00:00,179.0,179.19,178.76,179.08,6744.0,179.0,179.19,178.76,179.08,6744.0
2025-06-06 13:30:00,179.03,179.35,178.99,179.05,8028.0,179.03,179.35,178.99,179.05,8028.0
2025-06-06 14:00:00,179.09,179.49,178.96,179.32,7184.0,179.09,179.49,178.96,179.32,7184.0
2025-06-06 14:30:00,179.37,179.52,179.12,179.37,8570.0,179.37,179.52,179.12,179.37,8570.0
2025-06-06 15:00:00,179.44,179.71,179.39,179.55,19002.0,179.44,179.71,179.39,179.55,19002.0
2025-06-06 15:30:00,179.55,180.04,179.49,179.87,53889.0,179.55,180.04,179.49,179.87,53889.0
2025-06-09 09:30:00,180.24,181.44,179.15,179.64,39407.0,180.24,181.44,179.15,179.64,39407.0
2025-06-09 10:00:00,179.3,179.86,179.17,179.39,14063.0,179.3,179.86,179.17,179.39,14063.0
2025-06-09 10:30:00,179.53,179.53,178.56,179.25,9722.0,179.53,179.53,178.56,179.25,9722.0
2025-06-09 11:00:00,179.42,179.99,179.4,179.75,9018.0,179.42,179.99,179.4,179.75,9018.0
2025-06-09 11:30:00,179.8,180.2,179.6,180.16,9739.0,179.8,180.2,179.6,180.16,9739.0
2025-06-09 12:00:00,180.08,180.51,180.02,180.34,4940.0,180.08,180.51,180.02,180.34,4940.0
2025-06-09 12:30:00,180.33,180.82,180.29,180.67,13847.0,180.33,180.82,180.29,180.67,13847.0
2025-06-09 13:00:00,180.68,181.16,180.41,180.96,11548.0,180.68,181.16,180.41,180.96,11548.0
2025-06-09 13:30:00,180.93,181.13,180.77,180.98,10804.0,180.93,181.13,180.77,180.98,10804.0
2025-06-09 14:00:00,180.84,181.4,180.81,181.22,11398.0,180.84,181.4,180.81,181.22,11398.0
2025-06-09 14:30:00,181.2,181.39,181.13,181.24,13445.0,181.2,181.39,181.13,181.24,13445.0
2025-06-09 15:00:00,181.24,181.24,180.48,180.55,12293.0,181.24,181.24,180.48,180.55,12293.0
2025-06-09 15:30:00,180.55,180.58,179.54,179.63,108298.0,180.55,180.58,179.54,179.63,108298.0
2025-06-10 09:30:00,180.09,180.51,179.13,179.84,11907.0,180.09,180.51,179.13,179.84,11907.0
2025-06-10 10:00:00,179.53,180.09,179.1,179.98,14629.0,179.53,180.09,179.1,179.98,14629.0
2025-06-10 10:30:00,179.94,180.64,179.94,180.58,8314.0,179.94,180.64,179.94,180.58,8314.0
2025-06-10 11:00:00,180.88,181.16,180.62,181.1,4757.0,180.88,181.16,180.62,181.1,4757.0
2025-06-10 11:30:00,181.06,181.41,180.64,180.73,3147.0,181.06,181.41,180.64,180.73,3147.0
2025-06-10 12:00:00,180.86,181.01,180.5,180.51,2160.0,180.86,181.01,180.5,180.51,2160.0
2025-06-10 12:30:00,180.65,180.85,180.61,180.67,4656.0,180.65,180.85,180.61,180.67,4656.0
2025-06-10 13:00:00,180.62,180.99,180.44,180.7,9461.0,180.62,180.99,180.44,180.7,9461.0
2025-06-10 13:30:00,180.93,181.04,180.34,180.34,2729.0,180.93,181.04,180.34,180.34,2729.0
2025-06-10 14:00:00,180.28,180.29,179.64,179.64,4010.0,180.28,180.29,179.64,179.64,4010.0
2025-06-10 14:30:00,179.74,180.16,179.64,180.09,10996.0,179.74,180.16,179.64,180.09,10996.0
2025-06-10 15:00:00,180.0,180.1,179.79,179.79,8795.0,180.0,180.1,179.79,179.79,8795.0
2025-06-10 15:30:00,179.79,180.25,179.52,180.17,64798.0,179.79,180.25,179.52,180.17,64798.0
2025-06-11 09:30:00,180.22,180.96,179.06,180.03,19715.0,180.22,180.96,179.06,180.03,19715.0
2025-06-11 10:00:00,179.72,179.72,179.12,179.5,6432.0,179.72,179.72,179.12,179.5,6432.0
2025-06-11 10:30:00,179.39,179.53,179.02,179.36,24329.0,179.39,179.53,179.02,179.36,24329.0
2025-06-11 11:00:00,179.43,179.54,179.11,179.21,5657.0,179.43,179.54,179.11,179.21,5657.0
2025-06-11 11:30:00,179.3,179.3,178.53,178.86,8808.0,179.3,179.3,178.53,178.86,8808.0
2025-06-11 12:00:00,178.71,178.71,178.14,178.19,2174.0,178.71,178.71,178.14,178.19,2174.0
2025-06-11 12:30:00,178.36,178.52,178.09,178.38,21193.0,178.36,178.52,178.09,178.38,21193.0
2025-06-11 13:00:00,178.57,178.71,178.39,178.46,8256.0,178.57,178.71,178.39,178.46,8256.0
2025-06-11 13:30:00,178.46,178.54,178.22,178.29,2751.0,178.46,178.54,178.22,178.29,2751.0
2025-06-11 14:00:00,178.2,178.26,177.0,177.53,18367.0,178.2,178.26,177.0,177.53,18367.0
2025-06-11 14:30:00,177.24,177.76,177.01,177.01,10845.0,177.24,177.76,177.01,177.01,10845.0
2025-06-11 15:00:00,176.89,177.24,176.76,176.92,17053.0,176.89,177.24,176.76,176.92,17053.0
2025-06-11 15:30:00,176.86,177.48,176.84,177.27,88421.0,176.86,177.48,176.84,177.27,88421.0
2025-06-12 09:30:00,176.44,176.74,175.0,175.93,18285.0,176.44,176.74,175.0,175.93,18285.0
2025-06-12 10:00:00,175.93,176.87,175.92,176.75,29580.0,175.93,176.87,175.92,176.75,29580.0
2025-06-12 10:30:00,176.87,177.3,176.83,177.22,12416.0,176.87,177.3,176.83,177.22,12416.0
2025-06-12 11:00:00,177.2,177.21,176.72,176.83,4938.0,177.2,177.21,176.72,176.83,4938.0
2025-06-12 11:30:00,176.83,177.07,176.76,177.01,10271.0,176.83,177.07,176.76,177.01,10271.0
2025-06-12 12:00:00,177.01,177.61,177.0,177.49,3870.0,177.01,177.61,177.0,177.49,3870.0
2025-06-12 12:30:00,177.37,177.72,177.37,177.72,2323.0,177.37,177.72,177.37,177.72,2323.0
2025-06-12 13:00:00,177.83,178.1,177.7,177.71,3968.0,177.83,178.1,177.7,177.71,3968.0
2025-06-12 13:30:00,177.83,178.21,177.83,178.08,2782.0,177.83,178.21,177.83,178.08,2782.0
2025-06-12 14:00:00,178.22,178.32,177.97,178.1,6774.0,178.22,178.32,177.97,178.1,6774.0
2025-06-12 14:30:00,178.2,178.51,178.13,178.46,18620.0,178.2,178.51,178.13,178.46,18620.0
2025-06-12 15:00:00,178.38,178.73,178.3,178.72,30742.0,178.38,178.73,178.3,178.72,30742.0
2025-06-12 15:30:00,178.73,179.52,178.67,179.27,73536.0,178.73,179.52,178.67,179.27,73536.0
2025-06-13 09:30:00,177.03,178.14,176.39,177.23,12687.0,177.03,178.14,176.39,177.23,12687.0
2025-06-13 10:00:00,176.92,178.15,176.92,177.32,3858.0,176.92,178.15,176.92,177.32,3858.0
2025-06-13 10:30:00,177.41,177.77,176.89,177.46,7675.0,177.41,177.77,176.89,177.46,7675.0
2025-06-13 11:00:00,177.5,177.83,177.38,177.82,3493.0,177.5,177.83,177.38,177.82,3493.0
2025-06-13 11:30:00,177.72,178.09,177.49,177.82,9452.0,177.72,178.09,177.49,177.82,9452.0
2025-06-13 12:00:00,177.51,177.66,177.36,177.47,2072.0,177.51,177.66,177.36,177.47,2072.0
2025-06-13 12:30:00,177.47,177.52,176.9,177.21,2687.0,177.47,177.52,176.9,177.21,2687.0
2025-06-13 13:00:00,177.22,177.22,176.89,176.92,1967.0,177.22,177.22,176.89,176.92,1967.0
2025-06-13 13:30:00,177.0,177.01,176.68,176.83,3845.0,177.0,177.01,176.68,176.83,3845.0
2025-06-13 14:00:00,176.83,176.97,176.29,176.33,5947.0,176.83,176.97,176.29,176.33,5947.0
2025-06-13 14:30:00,175.74,175.98,175.37,175.6,10405.0,175.74,175.98,175.37,175.6,10405.0
2025-06-13 15:00:00,175.56,175.56,174.89,174.89,5912.0,175.56,175.56,174.89,174.89,5912.0
2025-06-13 15:30:00,174.89,175.07,174.4,174.74,23636.0,174.89,175.07,174.4,174.74,23636.0
2025-06-16 09:30:00,175.96,176.11,174.98,176.08,11628.0,175.96,176.11,174.98,176.08,11628.0
2025-06-16 10:00:00,175.95,176.93,175.95,176.5,13074.0,175.95,176.93,175.95,176.5,13074.0
2025-06-16 10:30:00,176.57,176.95,176.26,176.62,33449.0,176.57,176.95,176.26,176.62,33449.0
2025-06-16 11:00:00,176.46,176.46,175.84,175.85,7611.0,176.46,176.46,175.84,175.85,7611.0
2025-06-16 11:30:00,175.95,176.07,175.65,175.65,4125.0,175.95,176.07,175.65,175.65,4125.0
2025-06-16 12:00:00,175.64,176.16,175.62,176.01,3215.0,175.64,176.16,175.62,176.01,3215.0
2025-06-16 12:30:00,176.05,176.19,176.05,176.07,2338.0,176.05,176.19,176.05,176.07,2338.0
2025-06-16 13:00:00,175.99,176.5,175.98,176.5,5826.0,175.99,176.5,175.98,176.5,5826.0
2025-06-16 13:30:00,176.59,176.78,176.19,176.19,4678.0,176.59,176.78,176.19,176.19,4678.0
2025-06-16 14:00:00,176.33,176.53,176.32,176.53,2749.0,176.33,176.53,176.32,176.53,2749.0
2025-06-16 14:30:00,176.52,176.64,176.44,176.64,3815.0,176.52,176.64,176.44,176.64,3815.0
2025-06-16 15:00:00,176.62,176.71,176.14,176.14,12964.0,176.62,176.71,176.14,176.14,12964.0
2025-06-16 15:30:00,176.15,176.48,176.06,176.42,32264.0,176.15,176.48,176.06,176.42,32264.0
2025-06-17 09:30:00,175.3,176.07,174.94,175.52,16641.0,175.3,176.07,174.94,175.52,16641.0
2025-06-17 10:00:00,175.52,175.66,174.72,175.19,8300.0,175.52,175.66,174.72,175.19,8300.0
2025-06-17 10:30:00,175.17,175.76,175.16,175.65,5201.0,175.17,175.76,175.16,175.65,5201.0
2025-06-17 11:00:00,175.64,176.01,175.48,175.49,7471.0,175.64,176.01,175.48,175.49,7471.0
2025-06-17 11:30:00,175.45,175.74,175.4,175.55,4737.0,175.45,175.74,175.4,175.55,4737.0
2025-06-17 12:00:00,175.61,175.98,175.47,175.61,31091.0,175.61,175.98,175.47,175.61,31091.0
2025-06-17 12:30:00,175.63,175.63,175.13,175.22,2419.0,175.63,175.63,175.13,175.22,2419.0
2025-06-17 13:00:00,175.24,175.41,174.85,174.92,11311.0,175.24,175.41,174.85,174.92,11311.0
2025-06-17 13:30:00,174.8,175.16,174.75,175.05,5158.0,174.8,175.16,174.75,175.05,5158.0
2025-06-17 14:00:00,174.89,174.89,174.16,174.18,7401.0,174.89,174.89,174.16,174.18,7401.0
2025-06-17 14:30:00,174.27,174.41,174.14,174.34,7542.0,174.27,174.41,174.14,174.34,7542.0
2025-06-17 15:00:00,174.35,174.39,173.82,174.09,13188.0,174.35,174.39,173.82,174.09,13188.0
2025-06-17 15:30:00,174.12,174.27,173.79,173.95,45124.0,174.12,174.27,173.79,173.95,45124.0
2025-06-18 09:30:00,174.16,174.92,173.86,174.38,8889.0,174.16,174.92,173.86,174.38,8889.0
2025-06-18 10:00:00,174.36,175.77,174.36,175.77,6071.0,174.36,175.77,174.36,175.77,6071.0
2025-06-18 10:30:00,175.52,175.65,175.19,175.33,11939.0,175.52,175.65,175.19,175.33,11939.0
2025-06-18 11:00:00,175.34,175.75,175.17,175.55,13959.0,175.34,175.75,175.17,175.55,13959.0
2025-06-18 11:30:00,175.56,175.7,175.3,175.3,7515.0,175.56,175.7,175.3,175.3,7515.0
2025-06-18 12:00:00,175.31,175.45,175.04,175.39,2873.0,175.31,175.45,175.04,175.39,2873.0
2025-06-18 12:30:00,175.16,175.32,174.96,174.96,3096.0,175.16,175.32,174.96,174.96,3096.0
2025-06-18 13:00:00,174.98,175.12,174.75,174.94,5484.0,174.98,175.12,174.75,174.94,5484.0
2025-06-18 13:30:00,175.01,175.22,174.61,175.09,4120.0,175.01,175.22,174.61,175.09,4120.0
2025-06-18 14:00:00,175.36,175.55,174.72,175.13,5825.0,175.36,175.55,174.72,175.13,5825.0
2025-06-18 14:30:00,175.19,175.45,174.23,174.24,8839.0,175.19,175.45,174.23,174.24,8839.0
2025-06-18 15:00:00,174.18,174.69,173.99,173.99,7923.0,174.18,174.69,173.99,173.99,7923.0
2025-06-18 15:30:00,174.12,174.78,173.85,173.96,70289.0,174.12,174.78,173.85,173.96,70289.0
2025-06-20 09:30:00,174.46,175.77,173.08,174.75,113531.0,174.46,175.77,173.08,174.75,113531.0
2025-06-20 10:00:00,175.22,176.15,175.21,175.57,8080.0,175.22,176.15,175.21,175.57,8080.0
2025-06-20 10:30:00,175.45,175.66,175.1,175.48,6708.0,175.45,175.66,175.1,175.48,6708.0
2025-06-20 11:00:00,175.41,175.58,175.23,175.41,6327.0,175.41,175.58,175.23,175.41,6327.0
2025-06-20 11:30:00,175.53,175.8,175.33,175.33,6857.0,175.53,175.8,175.33,175.33,6857.0
2025-06-20 12:00:00,175.32,175.55,175.24,175.53,3882.0,175.32,175.55,175.24,175.53,3882.0
2025-06-20 12:30:00,175.53,175.67,175.35,175.35,11155.0,175.53,175.67,175.35,175.35,11155.0
2025-06-20 13:00:00,175.54,175.56,175.25,175.28,5212.0,175.54,175.56,175.25,175.28,5212.0
2025-06-20 13:30:00,175.25,175.41,175.02,175.2,30290.0,175.25,175.41,175.02,175.2,30290.0
2025-06-20 14:00:00,175.21,175.57,175.12,175.41,19428.0,175.21,175.57,175.12,175.41,19428.0
2025-06-20 14:30:00,175.45,175.63,175.33,175.33,5092.0,175.45,175.63,175.33,175.33,5092.0
2025-06-20 15:00:00,175.36,175.64,175.17,175.33,11933.0,175.36,175.64,175.17,175.33,11933.0
2025-06-20 15:30:00,175.43,175.92,175.26,175.5,81802.0,175.43,175.92,175.26,175.5,81802.0